Dark

NTNX20270115C80
NTNX Jan 15 2027 80.00 Call (NTNX270115C00080000)
option OPRA

EOD

Sep 21, 2026

4.01-0.496%(-0.02)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.9000	4.1000	3.9000	4.0100	-0.496%	19	9,427	0.000%
2026-09-18	3.7000	4.0300	3.6700	4.0300	-1.707%	35	9,408	-0.496%
2026-09-17	4.0000	4.1000	4.0000	4.1000	+7.895%	7	9,373	-2.195%
2026-09-16	3.8000	3.8000	3.8000	3.8000	+37.184%	2	9,371	+5.526%
2026-09-15	3.4000	3.4000	2.7700	2.7700	-18.529%	4	9,369	+44.765%
2026-09-14	3.5000	3.5000	3.4000	3.4000	+19.718%	63	9,371	+17.941%
2026-09-10	3.4000	3.4000	2.8400	2.8400	-21.111%	10	9,357	+41.197%
2026-09-08	3.6000	3.6000	3.6000	3.6000	+2.857%	9	9,349	+11.389%
2026-09-04	3.6000	3.6000	3.5000	3.5000	-3.581%	9	9,340	+14.571%
2026-09-03	3.6300	3.6300	3.6300	3.6300	+14.511%	1	9,340	+10.468%
2026-09-02	3.3600	3.3600	3.1700	3.1700	-3.647%	4	9,340	+26.498%
2026-09-01	3.6600	3.6600	3.2900	3.2900	-16.071%	13	9,340	+21.884%
2026-08-31	4.2500	4.2500	3.9000	3.9200	-14.223%	6	9,352	+2.296%
2026-08-28	4.9000	5.5000	4.1600	4.5700	-19.258%	24	9,357	-12.254%
2026-08-27	7.0000	7.0000	4.7400	5.6600	+41.500%	17	9,375	-29.152%
2026-08-26	4.3000	4.3000	4.0000	4.0000	-16.667%	30	9,363	+0.250%
2026-08-25	4.6800	5.2000	4.3000	4.8000	-4.000%	111	9,355	-16.458%
2026-08-24	5.2900	5.2900	5.0000	5.0000	+2.041%	8	9,286	-19.800%
2026-08-21	5.0000	5.0000	4.8900	4.9000	-1.210%	18	9,286	-18.163%
2026-08-20	5.2000	5.2000	4.1000	4.9600	+23.383%	4	9,269	-19.153%
2026-08-19	4.0200	4.0200	4.0200	4.0200	-4.739%	1	9,269	-0.249%
2026-08-18	4.2200	4.2200	4.2200	4.2200	-12.810%	1	9,270	-4.976%
2026-08-17	4.8400	4.8400	4.8400	4.8400	+4.310%	1	9,271	-17.149%
2026-08-13	4.6100	4.6400	4.6100	4.6400	+5.695%	9	9,272	-13.578%
2026-08-12	4.3000	4.3900	4.3000	4.3900	-6.596%	2	9,267	-8.656%
2026-08-10	4.7000	4.7400	4.6000	4.7000	+11.905%	26	9,267	-14.681%
2026-08-07	3.9100	4.2000	3.9100	4.2000	+18.980%	23	9,288	-4.524%
2026-08-06	3.5300	3.5300	3.5300	3.5300	-7.105%	1	9,309	+13.598%
2026-08-05	4.2000	4.2000	3.8000	3.8000	-7.317%	3	9,309	+5.526%
2026-08-04	3.9000	4.1000	3.9000	4.1000	+10.811%	4	9,311	-2.195%
2026-08-03	3.7000	3.7000	3.7000	3.7000	+8.824%	1	9,311	+8.378%
2026-07-31	3.2900	3.4000	3.2900	3.4000	-3.683%	13	9,311	+17.941%
2026-07-28	3.6000	3.6000	3.5300	3.5300	+17.667%	8	9,323	+13.598%
2026-07-27	2.8500	3.0000	2.8500	3.0000	+36.364%	14	9,331	+33.667%
2026-07-23	2.2000	2.2000	2.2000	2.2000	-16.981%	16	9,331	+82.273%
2026-07-20	2.6000	2.6500	2.6000	2.6500	-7.018%	21	9,315	+51.321%
2026-07-16	2.8500	2.8500	2.8500	2.8500	+15.854%	1	9,335	+40.702%
2026-07-15	2.4600	2.4600	2.4600	2.4600	-12.143%	1	9,336	+63.008%
2026-07-14	2.8000	2.8000	2.8000	2.8000	-3.780%	4	9,336	+43.214%
2026-07-09	2.9100	2.9100	2.9100	2.9100	+30.493%	1	9,340	+37.801%
2026-07-08	2.2300	2.2300	2.2300	2.2300	-12.549%	1	9,340	+79.821%
2026-07-07	2.5500	2.5500	2.5500	2.5500	+18.056%	2	9,341	+57.255%
2026-07-02	2.0000	2.1600	2.0000	2.1600	-1.818%	3	9,340	+85.648%
2026-07-01	1.9500	2.2000	1.9500	2.2000	+37.500%	2	9,340	+82.273%
2026-06-24	1.5500	1.6000	1.5500	1.6000	-4.762%	7	9,339	+150.625%
2026-06-23	1.6500	1.7500	1.6500	1.6800	+22.628%	5	9,332	+138.690%
2026-06-18	1.3700	1.3700	1.3700	1.3700	-24.309%	2	9,336	+192.701%
2026-06-16	1.8500	1.8500	1.7000	1.8100	-9.500%	10	9,336	+121.547%
2026-06-15	1.9800	2.0000	1.9800	2.0000	0.000%	10	9,352	+100.500%
2026-06-12	2.0000	2.0000	2.0000	2.0000	+5.263%	1	9,352	+100.500%
2026-06-11	1.9000	1.9000	1.9000	1.9000	-20.833%	8	9,352	+111.053%
2026-06-10	2.2000	2.4000	2.2000	2.4000	+2.128%	2	9,352	+67.083%
2026-06-09	2.9200	2.9200	2.1700	2.3500	-24.194%	18	9,352	+70.638%
2026-06-08	3.0000	3.1000	2.7100	3.1000	-10.145%	322	9,356	+29.355%
2026-06-05	3.1000	3.4500	3.0000	3.4500	+5.505%	16	9,573	+16.232%
2026-06-04	3.2700	3.2700	3.2700	3.2700	+9.000%	1	9,571	+22.630%
2026-06-03	2.8500	3.1000	2.8500	3.0000	-14.286%	34	9,570	+33.667%
2026-06-02	3.3000	3.5100	3.3000	3.5000	-9.091%	8	9,597	+14.571%
2026-06-01	3.4000	3.8500	3.4000	3.8500	+42.593%	283	9,603	+4.156%
2026-05-29	2.5000	2.8300	2.5000	2.7000	+42.105%	198	9,491	+48.519%
2026-05-27	2.0000	2.0000	1.8000	1.9000	+5.556%	71	9,651	+111.053%
2026-05-26	1.8000	1.8000	1.8000	1.8000	+16.129%	4	9,596	+122.778%
2026-05-21	1.4500	1.5500	1.4500	1.5500	0.000%	9	9,600	+158.710%
2026-05-20	0.9000	1.5500	0.9000	1.5500	-31.111%	6	9,600	+158.710%
2026-05-19	2.2500	2.2500	2.2500	2.2500	+15.385%	10	9,595	+78.222%
2026-05-18	1.9500	1.9500	1.9500	1.9500	+9.551%	10	9,595	+105.641%
2026-05-15	1.7800	1.7800	1.7800	1.7800	+22.759%	10	9,595	+125.281%
2026-05-08	1.4500	1.4500	1.4500	1.4500	-14.706%	1	9,575	+176.552%
2026-05-07	1.3700	1.7000	1.3700	1.7000	+40.496%	2	9,576	+135.882%
2026-05-06	1.3000	1.3000	1.2100	1.2100	-6.923%	15	9,576	+231.405%
2026-05-04	0.7000	1.3000	0.7000	1.3000	+73.333%	11	9,591	+208.462%
2026-04-27	0.7500	0.7500	0.7500	0.7500	+15.385%	10	9,602	+434.667%
2026-04-13	0.6500	0.6500	0.6500	0.6500	+8.333%	10	9,602	+516.923%
2026-04-09	0.6000	0.6000	0.6000	0.6000	-36.842%	3	9,592	+568.333%
2026-04-07	0.8000	0.9500	0.8000	0.9500	+5.556%	205	9,593	+322.105%
2026-04-06	0.4500	0.9200	0.4500	0.9000	-14.286%	27	9,593	+345.556%
2026-04-02	0.9500	1.1000	0.7500	1.0500	+23.529%	12,293	13,278	+281.905%
2026-03-31	0.8000	0.8500	0.8000	0.8500	+6.250%	500	13,278	+371.765%
2026-03-30	0.8000	0.9500	0.7500	0.8000	+14.286%	1,200	13,584	+401.250%
2026-03-27	0.7000	0.7000	0.7000	0.7000	-12.500%	20	14,201	+472.857%
2026-03-25	0.8000	0.8000	0.8000	0.8000	-5.882%	100	14,201	+401.250%
2026-03-24	0.9000	0.9500	0.8500	0.8500	-37.037%	502	14,301	+371.765%
2026-03-23	1.3500	1.3500	1.3000	1.3500	+22.727%	299	14,655	+197.037%
2026-03-19	1.1000	1.1000	1.1000	1.1000	-4.348%	1	14,875	+264.545%
2026-03-18	1.2000	1.2000	1.1000	1.1500	+21.053%	100	14,876	+248.696%
2026-03-16	0.9500	0.9500	0.9500	0.9500	+5.556%	1	14,975	+322.105%
2026-03-13	1.1000	1.1000	0.8500	0.9000	0.000%	296	14,976	+345.556%
2026-03-09	0.9000	0.9000	0.9000	0.9000	-9.091%	16	15,106	+345.556%
2026-02-27	0.9900	0.9900	0.9900	0.9900	+10.000%	1	15,122	+305.051%
2026-02-23	1.0000	1.0000	0.9000	0.9000	+12.500%	2	15,122	+345.556%
2026-02-03	0.9000	0.9000	0.7700	0.8000	-15.789%	55	15,121	+401.250%
2026-02-02	0.9600	0.9600	0.9500	0.9500	+5.556%	88	15,166	+322.105%
2026-01-30	0.9500	0.9500	0.9000	0.9000	-20.354%	34	15,164	+345.556%
2026-01-22	1.2000	1.2000	1.1300	1.1300	+7.619%	4	15,198	+254.867%
2026-01-21	1.0500	1.0500	1.0500	1.0500	-13.934%	10	15,196	+281.905%
2026-01-20	1.3000	1.3000	1.2000	1.2200	-21.290%	50	15,206	+228.689%
2026-01-16	1.7000	1.7000	1.5500	1.5500	-22.500%	24	15,248	+158.710%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-13.043%	2	15,248	+100.500%
2026-01-14	2.3000	2.3000	2.3000	2.3000	-24.092%	2	15,250	+74.348%
2026-01-07	3.0300	3.0300	3.0300	3.0300	+50.000%	2	15,252	+32.343%
2026-01-02	2.1000	2.1000	2.0200	2.0200	-19.200%	19	15,252	+98.515%
2025-12-17	2.5000	2.5000	2.5000	2.5000	+37.363%	2	15,269	+60.400%
2025-12-16	1.8200	1.8200	1.8200	1.8200	-1.622%	4	15,267	+120.330%
2025-12-15	2.3000	2.3000	1.7500	1.8500	+3.933%	11	15,267	+116.757%
2025-12-11	1.8000	1.8000	1.7500	1.7800	-1.111%	112	15,267	+125.281%
2025-12-04	1.6800	1.8000	1.6800	1.8000	+20.000%	1,281	15,167	+122.778%
2025-12-03	1.5000	1.5000	1.5000	1.5000	-14.286%	1	15,167	+167.333%
2025-12-02	1.7500	1.7500	1.7500	1.7500	-2.778%	2	15,167	+129.143%
2025-12-01	1.8000	1.8000	1.8000	1.8000	-4.255%	2	15,167	+122.778%
2025-11-28	1.8800	1.8800	1.8800	1.8800	-6.000%	5	15,167	+113.298%
2025-11-26	3.2000	3.2000	1.8300	2.0000	-61.538%	232	15,266	+100.500%
2025-11-25	5.0000	5.2000	4.8700	5.2000	-14.754%	4	15,266	-22.885%
2025-11-19	6.1000	6.1000	6.1000	6.1000	-40.777%	1	15,266	-34.262%
2025-11-10	10.3000	10.3000	10.3000	10.3000	+1.079%	11	15,266	-61.068%
2025-10-31	10.1900	10.1900	10.1900	10.1900	+7.263%	10	15,266	-60.648%
2025-10-30	9.5000	9.5000	9.5000	9.5000	+0.211%	2	15,256	-57.789%
2025-10-22	9.4800	9.4800	9.4800	9.4800	-2.268%	1	15,258	-57.700%
2025-10-21	9.7000	9.7000	9.7000	9.7000	+2.105%	1	15,258	-58.660%
2025-10-14	9.5000	9.5000	9.5000	9.5000	-5.000%	35	15,258	-57.789%
2025-10-13	9.7000	10.0000	9.7000	10.0000	+20.482%	36	15,258	-59.900%
2025-10-10	8.3000	8.3000	8.3000	8.3000	-13.990%	1	15,259	-51.687%
2025-10-09	9.3000	9.6500	9.0500	9.6500	-6.943%	18	15,260	-58.446%
2025-10-08	10.1000	10.3700	10.1000	10.3700	+4.747%	2	15,277	-61.331%
2025-10-07	11.0000	11.0000	9.9000	9.9000	-22.656%	2	15,277	-59.495%
2025-10-06	13.5000	13.5000	12.8000	12.8000	+9.402%	32	15,277	-68.672%
2025-09-30	11.7000	11.7000	11.7000	11.7000	-10.000%	16	15,261	-65.726%
2025-09-25	13.0000	13.0000	13.0000	13.0000	+4.839%	16	15,259	-69.154%
2025-09-24	12.5000	12.5000	12.4000	12.4000	-3.125%	16	15,259	-67.661%
2025-09-23	12.8000	12.8000	12.8000	12.8000	+2.400%	16	15,259	-68.672%
2025-09-22	13.2000	13.2000	12.3000	12.5000	-10.072%	18	15,259	-67.920%
2025-09-17	13.9000	13.9000	13.9000	13.9000	+0.144%	2	15,257	-71.151%
2025-09-16	14.3200	14.3200	13.8800	13.8800	-9.870%	3	15,257	-71.110%
2025-09-15	15.4000	15.4000	15.4000	15.4000	-4.938%	5	15,257	-73.961%
2025-09-12	15.1000	16.2000	15.1000	16.2000	+0.310%	2	15,262	-75.247%
2025-09-11	15.0400	16.1500	14.9000	16.1500	+19.985%	3	15,262	-75.170%
2025-09-10	13.4600	13.4600	13.4600	13.4600	+7.680%	5	15,262	-70.208%
2025-09-09	12.5000	12.6000	12.5000	12.5000	-2.344%	17	15,262	-67.920%
2025-09-08	12.5000	12.8000	12.4000	12.8000	+34.737%	3	15,262	-68.672%
2025-09-05	9.5000	9.5000	9.5000	9.5000	+18.750%	2	15,263	-57.789%
2025-09-02	7.8100	8.0000	7.8100	8.0000	0.000%	2	15,263	-49.875%
2025-08-29	8.0000	8.0000	8.0000	8.0000	+5.263%	1	15,261	-49.875%
2025-08-28	6.5500	7.6000	6.2000	7.6000	-24.752%	35	15,261	-47.237%
2025-08-27	10.1500	10.4000	10.0600	10.1000	+8.021%	37	15,241	-60.297%
2025-08-18	9.3500	9.3500	9.3500	9.3500	-5.746%	1	15,246	-57.112%
2025-08-12	9.9200	9.9200	9.9200	9.9200	-10.631%	1	15,246	-59.577%
2025-08-07	11.3000	11.3000	11.1000	11.1000	-15.909%	30	15,245	-63.874%
2025-07-17	13.3000	13.3000	12.4600	13.2000	+2.326%	40	15,245	-69.621%
2025-07-15	12.9000	12.9000	12.9000	12.9000	+5.738%	30	15,242	-68.915%
2025-07-14	12.5000	12.5000	12.0000	12.2000	-8.955%	83	15,242	-67.131%
2025-07-10	15.9000	15.9000	12.6000	13.4000	-5.833%	77	15,203	-70.075%
2025-07-07	14.2300	14.2300	14.2300	14.2300	+20.593%	1	15,169	-71.820%
2025-06-23	11.8000	11.8000	11.8000	11.8000	-15.714%	4	15,168	-66.017%
2025-05-29	14.0000	14.0000	14.0000	14.0000	-18.605%	2	15,168	-71.357%
2025-05-28	17.2000	17.2000	17.2000	17.2000	+2.381%	9	15,166	-76.686%
2025-05-27	16.8000	16.8000	16.8000	16.8000	-12.500%	1	15,157	-76.131%
2025-05-19	19.2000	19.2000	19.2000	19.2000	+1.480%	1	15,157	-79.115%
2025-05-16	18.9200	18.9200	18.9200	18.9200	-2.974%	20	15,157	-78.805%
2025-05-14	20.7000	20.7000	19.5000	19.5000	+0.619%	15	15,157	-79.436%
2025-05-13	19.3800	19.3800	19.3800	19.3800	+64.098%	1	15,152	-79.309%
2025-05-01	11.8100	11.8100	11.8100	11.8100	+40.595%	2	15,152	-66.046%
2025-04-10	8.4000	8.4000	8.4000	8.4000	+27.273%	2	15,152	-52.262%
2025-04-08	6.6000	6.6000	6.6000	6.6000	+3.125%	2	15,150	-39.242%
2025-04-07	6.4000	6.4000	6.4000	6.4000	-20.000%	10	15,152	-37.344%
2025-03-10	8.0000	8.0000	8.0000	8.0000	-27.471%	1	15,152	-49.875%
2025-03-06	11.2300	11.2300	10.7000	11.0300	-17.687%	10	15,152	-63.645%
2025-03-04	13.4200	13.4200	13.4000	13.4000	-14.812%	5	15,165	-70.075%
2025-03-03	15.5000	15.7300	15.5000	15.7300	+13.656%	6	15,165	-74.507%
2025-02-27	15.0000	15.2500	13.7800	13.8400	+48.817%	1,685	15,165	-71.026%
2025-02-26	9.1700	9.3000	8.3000	9.3000	-11.429%	1,955	13,742	-56.882%
2025-02-21	10.5000	10.5000	10.5000	10.5000	+2.639%	2	11,789	-61.810%
2025-02-14	10.5000	10.5500	9.7700	10.2300	-7.000%	1,528	11,028	-60.802%
2025-02-13	11.0000	11.0000	11.0000	11.0000	+5.769%	2	11,067	-63.545%
2025-02-12	10.5700	10.9300	9.3000	10.4000	-4.587%	2,960	11,067	-61.442%
2025-02-04	11.0000	11.0000	10.9000	10.9000	+40.283%	3	9,028	-63.211%
2025-01-24	7.7800	7.7800	7.7700	7.7700	+6.438%	4	9,025	-48.391%
2025-01-03	7.3000	7.3000	7.3000	7.3000	-35.512%	2	9,023	-45.068%
2024-12-12	11.3200	11.3200	11.3200	11.3200	+8.846%	50	9,023	-64.576%
2024-12-06	10.1000	10.4000	10.1000	10.4000	+3.792%	36	9,023	-61.442%
2024-12-05	10.0200	10.0200	10.0200	10.0200	+2.559%	39	9,023	-59.980%
2024-12-04	9.7700	9.7700	9.7700	9.7700	+7.363%	100	9,023	-58.956%
2024-12-02	9.1000	9.1000	9.1000	9.1000	-4.211%	20	9,023	-55.934%
2024-11-27	9.9600	11.2000	8.7500	9.5000	0.000%	9,036	1	-57.789%
2024-10-14	9.5000	9.5000	9.5000	9.5000	0.000%	1	1	-57.789%