Dark

NTR20270115C50
NTR Jan 15 2027 50.00 Call (NTR270115C00050000)
option OPRA

EOD

Sep 28, 2026

22.40-16.542%(-4.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	22.4000	22.4000	22.4000	22.4000	-16.542%	2	158	0.000%
2026-09-21	26.8400	26.8400	26.8400	26.8400	-8.082%	3	163	-16.542%
2026-09-11	29.2000	29.2000	29.2000	29.2000	+0.690%	1	166	-23.288%
2026-09-03	29.0000	29.0000	29.0000	29.0000	+4.807%	2	166	-22.759%
2026-09-01	27.6400	27.6700	27.6400	27.6700	+19.267%	3	166	-19.046%
2026-08-27	23.2000	23.2000	23.2000	23.2000	-0.429%	2	164	-3.448%
2026-08-20	23.3000	23.3000	23.3000	23.3000	+17.085%	10	166	-3.863%
2026-08-18	19.9000	19.9000	19.9000	19.9000	+22.086%	1	166	+12.563%
2026-08-10	16.3000	16.3000	16.3000	16.3000	-0.306%	1	166	+37.423%
2026-07-06	16.3500	16.3500	16.3500	16.3500	+15.957%	1	167	+37.003%
2026-06-18	14.1000	14.1000	14.1000	14.1000	-18.023%	2	168	+58.865%
2026-06-10	17.2000	17.2000	17.2000	17.2000	-13.131%	1	168	+30.233%
2026-05-27	19.8000	19.8000	19.8000	19.8000	-22.353%	1	167	+13.131%
2026-05-06	25.5000	25.5000	25.5000	25.5000	-7.273%	1	168	-12.157%
2026-04-30	27.5000	27.5000	27.5000	27.5000	+22.222%	1	168	-18.545%
2026-04-24	22.5000	22.5000	22.5000	22.5000	+4.360%	2	168	-0.444%
2026-04-17	21.8200	21.8200	21.5600	21.5600	-16.337%	8	169	+3.896%
2026-04-16	25.6300	26.5000	25.4000	25.7700	-7.800%	12	176	-13.077%
2026-03-30	27.9500	27.9500	27.9500	27.9500	+1.896%	2	175	-19.857%
2026-03-25	27.4300	27.4300	27.4300	27.4300	+2.811%	10	175	-18.338%
2026-03-20	26.6800	26.6800	26.6800	26.6800	-2.271%	3	175	-16.042%
2026-03-19	27.3300	27.3300	27.3000	27.3000	-12.077%	4	175	-17.949%
2026-03-18	31.0500	31.0500	31.0500	31.0500	+5.254%	5	176	-27.858%
2026-03-16	29.5000	29.5000	29.5000	29.5000	-17.367%	1	176	-24.068%
2026-03-12	34.8100	35.8000	34.3500	35.7000	+22.470%	9	176	-37.255%
2026-03-09	29.1500	29.1500	29.1500	29.1500	+7.565%	1	177	-23.156%
2026-03-06	27.1000	27.1000	27.1000	27.1000	+7.030%	1	178	-17.343%
2026-03-05	25.3200	25.3200	25.3200	25.3200	-4.417%	2	178	-11.532%
2026-02-27	26.4900	26.4900	26.4900	26.4900	+9.917%	1	178	-15.440%
2026-02-24	24.1000	24.1000	24.1000	24.1000	+2.553%	5	178	-7.054%
2026-02-23	23.5000	23.5000	23.5000	23.5000	+4.444%	1	183	-4.681%
2026-02-13	22.5000	22.5000	22.5000	22.5000	+1.351%	1	182	-0.444%
2026-02-12	24.4000	24.4000	22.2000	22.2000	-3.520%	7	182	+0.901%
2026-01-29	23.0100	23.0100	23.0100	23.0100	-6.082%	5	186	-2.651%
2026-01-28	23.0200	24.5000	23.0000	24.5000	+18.644%	4	191	-8.571%
2026-01-22	20.7000	20.7000	20.6500	20.6500	+2.736%	2	192	+8.475%
2026-01-21	20.1000	20.1000	20.1000	20.1000	+3.608%	2	193	+11.443%
2026-01-20	19.3100	19.4000	19.3100	19.4000	+8.380%	2	191	+15.464%
2026-01-14	17.9000	17.9000	17.9000	17.9000	+24.739%	1	191	+25.140%
2026-01-13	14.3500	14.3500	14.3500	14.3500	-4.333%	2	191	+56.098%
2026-01-02	15.0200	15.0200	15.0000	15.0000	+0.874%	4	189	+49.333%
2025-12-31	14.8700	14.8700	14.8700	14.8700	-0.867%	2	189	+50.639%
2025-12-30	15.0000	15.0000	15.0000	15.0000	-5.660%	5	189	+49.333%
2025-12-26	15.9000	15.9000	15.9000	15.9000	-0.625%	1	189	+40.881%
2025-12-24	16.2000	16.2000	16.0000	16.0000	+7.383%	2	189	+40.000%
2025-12-22	14.9000	14.9000	14.9000	14.9000	+6.429%	2	189	+50.336%
2025-12-11	14.0000	14.0000	14.0000	14.0000	+2.941%	2	189	+60.000%
2025-12-03	13.6000	13.6000	13.6000	13.6000	+36.000%	1	187	+64.706%
2025-11-20	10.0000	10.0000	10.0000	10.0000	-23.195%	1	186	+124.000%
2025-11-11	12.6000	13.0200	12.6000	13.0200	+25.676%	9	185	+72.043%
2025-11-06	10.3600	10.3600	10.3600	10.3600	+12.609%	2	178	+116.216%
2025-11-05	9.2000	9.2000	9.2000	9.2000	+2.222%	35	178	+143.478%
2025-11-04	9.0000	9.0000	9.0000	9.0000	-31.818%	2	213	+148.889%
2025-10-15	13.2000	13.2000	13.2000	13.2000	-10.811%	1	211	+69.697%
2025-10-09	14.8000	14.8000	14.8000	14.8000	+4.965%	3	212	+51.351%
2025-10-07	14.1000	14.1000	14.1000	14.1000	+7.470%	2	207	+58.865%
2025-10-06	13.1200	13.1200	13.1200	13.1200	+3.307%	1	207	+70.732%
2025-10-02	12.7000	12.7000	12.7000	12.7000	+13.393%	15	208	+76.378%
2025-10-01	12.2500	12.2500	11.2000	11.2000	-10.040%	5	193	+100.000%
2025-09-26	12.4500	12.4500	12.4500	12.4500	-2.734%	2	191	+79.920%
2025-09-25	13.6700	13.6700	12.8000	12.8000	+5.611%	21	189	+75.000%
2025-09-24	12.1200	12.1200	12.1200	12.1200	+13.803%	1	168	+84.818%
2025-09-22	10.6500	10.6500	10.6500	10.6500	+8.122%	1	168	+110.329%
2025-09-18	9.8500	9.8500	9.8500	9.8500	-8.542%	1	168	+127.411%
2025-09-16	10.7000	10.7700	10.7000	10.7700	-3.581%	6	169	+107.985%
2025-09-11	11.1700	11.1700	11.1700	11.1700	-7.838%	1	169	+100.537%
2025-08-26	12.3700	12.3700	12.0900	12.1200	+3.413%	12	169	+84.818%
2025-08-25	11.7500	11.7500	11.7200	11.7200	+2.988%	12	181	+91.126%
2025-08-21	11.3800	11.3800	11.3800	11.3800	+7.358%	1	175	+96.837%
2025-08-14	10.6000	10.6000	10.6000	10.6000	+2.218%	10	175	+111.321%
2025-08-08	10.3700	10.3700	10.3700	10.3700	-1.426%	2	165	+116.008%
2025-08-07	10.5000	10.5200	10.4000	10.5200	-22.362%	21	165	+112.928%
2025-07-16	13.5500	13.5500	13.5500	13.5500	-6.552%	3	184	+65.314%
2025-07-11	14.5000	14.5000	14.5000	14.5000	+5.762%	2	184	+54.483%
2025-06-24	14.1000	14.1000	13.7100	13.7100	-5.121%	37	186	+63.384%
2025-06-05	14.3200	14.4500	14.3200	14.4500	+1.475%	6	181	+55.017%
2025-05-27	14.2400	14.2400	14.2400	14.2400	+12.126%	2	181	+57.303%
2025-05-15	12.7000	12.7000	12.7000	12.7000	+16.943%	1	181	+76.378%
2025-05-09	10.8600	10.8600	10.8600	10.8600	-9.500%	10	181	+106.262%
2025-05-02	12.0000	12.0000	12.0000	12.0000	+6.477%	4	181	+86.667%
2025-04-28	11.2700	11.2700	11.2700	11.2700	+24.119%	1	181	+98.758%
2025-04-15	9.0800	9.0800	9.0800	9.0800	-3.095%	2	181	+146.696%
2025-04-14	9.1500	9.3700	9.1000	9.3700	+41.541%	57	182	+139.061%
2025-04-07	6.6200	6.6200	6.6200	6.6200	-0.451%	1	171	+238.369%
2025-04-04	6.6000	6.6500	6.6000	6.6500	-16.875%	8	170	+236.842%
2025-04-03	8.0000	8.0000	8.0000	8.0000	+10.957%	2	168	+180.000%
2025-04-02	7.2100	7.2100	7.2100	7.2100	-9.875%	1	166	+210.680%
2025-03-27	7.5500	8.0100	7.5500	8.0000	0.000%	14	165	+180.000%
2025-03-26	8.0000	8.0000	8.0000	8.0000	+5.820%	2	163	+180.000%
2025-03-25	9.1000	9.2500	7.5400	7.5600	-18.093%	37	163	+196.296%
2025-03-24	9.2000	9.2300	9.2000	9.2300	+8.588%	11	131	+142.687%
2025-03-14	8.0300	8.5000	8.0300	8.5000	+0.236%	24	123	+163.529%
2025-03-10	8.4800	8.4800	8.4800	8.4800	-1.166%	5	122	+164.151%
2025-03-07	8.8700	8.9100	8.5800	8.5800	-0.233%	8	122	+161.072%
2025-03-06	8.7700	8.7700	8.4000	8.6000	+12.418%	33	122	+160.465%
2025-03-05	7.6500	7.6500	7.6500	7.6500	+10.870%	2	128	+192.810%
2025-03-04	6.8000	6.9000	6.8000	6.9000	-8.488%	32	126	+224.638%
2025-03-03	8.8000	8.8000	7.4500	7.5400	-16.222%	18	126	+197.082%
2025-02-28	9.1600	9.2000	8.7900	9.0000	-1.099%	72	109	+148.889%
2025-02-24	8.7300	9.1000	8.7000	9.1000	-1.834%	5	101	+146.154%
2025-02-21	9.2700	9.2700	9.2700	9.2700	-1.905%	8	98	+141.640%
2025-02-20	9.5000	9.5000	9.3800	9.4500	+2.162%	10	98	+137.037%
2025-02-19	9.2500	9.2500	9.2500	9.2500	+8.568%	9	100	+142.162%
2025-02-14	8.4400	8.5200	8.4400	8.5200	+8.673%	10	91	+162.911%
2025-02-12	7.8400	7.8400	7.8400	7.8400	-13.846%	2	91	+185.714%
2025-02-11	9.0900	9.3000	8.7300	9.1000	+3.058%	11	91	+146.154%
2025-02-10	8.8300	8.8300	8.8300	8.8300	+7.683%	3	85	+153.681%
2025-02-07	8.2000	8.2000	8.2000	8.2000	-1.205%	40	85	+173.171%
2025-02-06	8.3500	8.3500	8.1400	8.3000	-13.361%	7	69	+169.880%
2025-02-04	9.5800	9.5800	9.5800	9.5800	+14.593%	6	62	+133.820%
2025-02-03	8.8800	8.8800	8.3600	8.3600	-16.064%	6	68	+167.943%
2025-01-29	9.9600	9.9600	9.9600	9.9600	+0.606%	6	63	+124.900%
2025-01-27	10.0000	10.0000	9.9000	9.9000	+0.406%	3	57	+126.263%
2025-01-22	10.0300	10.0300	9.6100	9.8600	+8.950%	10	56	+127.181%
2025-01-17	9.1100	9.1100	8.9000	9.0500	+0.333%	10	63	+147.514%
2025-01-16	9.1900	9.1900	8.9400	9.0200	-9.800%	4	63	+148.337%
2025-01-15	10.0000	10.0000	10.0000	10.0000	+13.250%	1	60	+124.000%
2025-01-14	9.2200	9.2200	8.8300	8.8300	+18.523%	22	60	+153.681%
2025-01-07	7.4500	7.4500	7.4500	7.4500	+6.429%	1	58	+200.671%
2025-01-06	7.0000	7.0000	7.0000	7.0000	+12.903%	3	60	+220.000%
2025-01-03	6.2000	6.2000	6.2000	6.2000	+26.531%	2	60	+261.290%
2024-12-30	4.9000	4.9000	4.8900	4.9000	-2.000%	27	59	+357.143%
2024-12-24	5.2000	5.2000	5.0000	5.0000	-8.925%	6	45	+348.000%
2024-12-20	5.4900	5.4900	5.4900	5.4900	-6.314%	5	45	+308.015%
2024-12-18	5.8600	5.8600	5.8600	5.8600	-0.340%	2	40	+282.253%
2024-12-17	6.0000	6.0000	5.8800	5.8800	-11.712%	2	38	+280.952%
2024-12-16	6.6600	6.6600	6.6600	6.6600	-4.857%	2	35	+236.336%
2024-12-12	7.0000	7.0000	7.0000	7.0000	-4.110%	1	35	+220.000%
2024-12-10	7.3000	7.3000	7.3000	7.3000	+6.105%	1	34	+206.849%
2024-12-06	6.8800	6.8800	6.8800	6.8800	-5.234%	2	34	+225.581%
2024-12-04	7.2700	7.2700	7.2600	7.2600	+18.241%	5	35	+208.540%
2024-12-02	6.1400	6.1400	6.1400	6.1400	+5.680%	2	36	+264.821%
2024-11-26	5.8100	5.8100	5.8100	5.8100	-6.290%	1	34	+285.542%
2024-11-21	6.2000	6.2000	6.2000	6.2000	-6.344%	2	33	+261.290%
2024-11-12	6.6200	6.6200	6.6200	6.6200	-26.444%	5	33	+238.369%
2024-11-05	9.0000	9.0000	9.0000	9.0000	+1.580%	5	28	+148.889%
2024-11-04	8.8600	8.8600	8.8600	8.8600	+26.571%	3	28	+152.822%
2024-10-23	7.0000	7.0000	7.0000	7.0000	+1.597%	5	25	+220.000%
2024-10-22	6.8900	6.8900	6.8900	6.8900	-7.517%	1	22	+225.109%
2024-10-14	7.3300	7.4500	7.3300	7.4500	-3.247%	2	21	+200.671%
2024-10-10	7.7000	7.7000	7.7000	7.7000	-7.895%	5	20	+190.909%
2024-10-07	8.3600	8.3600	8.3600	8.3600	+3.337%	6	20	+167.943%
2024-10-03	7.9500	8.0900	7.9500	8.0900	+26.209%	2	14	+176.885%
2024-09-17	6.3500	6.4100	6.3500	6.4100	0.000%	12	12	+249.454%