Dark

NTR20270115C65
NTR Jan 15 2027 65.00 Call (NTR270115C00065000)
option OPRA

EOD

Sep 30, 2026

8.60-14.000%(-1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.6000	8.6000	8.6000	8.6000	-14.000%	1	319	0.000%
2026-09-25	10.0000	10.0000	10.0000	10.0000	-18.033%	2	319	-14.000%
2026-09-23	12.2000	12.2000	12.2000	12.2000	+10.909%	2	319	-29.508%
2026-09-21	11.0000	11.0000	11.0000	11.0000	-31.250%	1	321	-21.818%
2026-09-11	16.0000	16.0000	16.0000	16.0000	+1.911%	40	322	-46.250%
2026-09-10	15.8000	15.8000	15.7000	15.7000	-13.260%	30	326	-45.223%
2026-09-08	16.1000	18.1000	16.1000	18.1000	+15.140%	2	326	-52.486%
2026-09-04	15.7200	15.7200	15.7200	15.7200	+16.444%	2	328	-45.293%
2026-09-02	13.5000	13.5000	13.5000	13.5000	-5.923%	2	328	-36.296%
2026-09-01	13.2500	14.3500	13.2500	14.3500	+37.981%	6	328	-40.070%
2026-08-26	10.4000	10.4000	10.4000	10.4000	-5.882%	2	334	-17.308%
2026-08-24	12.4000	12.4000	11.0500	11.0500	-11.600%	11	334	-22.172%
2026-08-21	11.0000	12.5000	11.0000	12.5000	+41.884%	26	324	-31.200%
2026-08-19	8.8100	8.8100	8.8100	8.8100	+19.864%	3	335	-2.384%
2026-08-17	7.3500	7.3500	7.3500	7.3500	+11.027%	1	335	+17.007%
2026-08-13	6.6200	6.6200	6.6200	6.6200	+27.308%	1	336	+29.909%
2026-08-07	5.3000	5.3000	5.1500	5.2000	-41.573%	25	336	+65.385%
2026-07-29	9.0000	9.0000	8.9000	8.9000	+25.884%	47	333	-3.371%
2026-07-27	7.0700	7.0700	7.0700	7.0700	-3.151%	2	357	+21.641%
2026-07-21	7.3000	7.3000	7.3000	7.3000	+1.389%	24	359	+17.808%
2026-07-20	7.2000	7.2000	7.2000	7.2000	-4.128%	1	335	+19.444%
2026-07-16	7.5100	7.5100	7.5100	7.5100	-11.124%	3	334	+14.514%
2026-07-15	8.4500	8.4500	8.4500	8.4500	+3.049%	2	334	+1.775%
2026-07-14	8.2000	8.2000	8.2000	8.2000	+3.145%	5	334	+4.878%
2026-07-13	7.6500	7.9500	7.6500	7.9500	+25.197%	3	334	+8.176%
2026-07-10	6.3500	6.3500	6.3500	6.3500	-3.495%	2	335	+35.433%
2026-07-09	6.4800	6.5800	6.4800	6.5800	-7.324%	2	333	+30.699%
2026-07-08	7.3000	7.3000	7.1000	7.1000	+14.148%	9	333	+21.127%
2026-07-07	6.2200	6.2200	6.2200	6.2200	-2.047%	2	329	+38.264%
2026-07-06	6.3700	6.3700	6.3500	6.3500	-0.781%	4	327	+35.433%
2026-07-02	6.7000	6.7000	6.4000	6.4000	+16.364%	19	325	+34.375%
2026-07-01	5.5000	5.5000	5.5000	5.5000	-0.362%	16	325	+56.364%
2026-06-30	5.3500	5.5200	5.3500	5.5200	+29.274%	2	325	+55.797%
2026-06-29	4.2700	4.2700	4.2700	4.2700	+2.892%	1	325	+101.405%
2026-06-26	4.3000	4.5000	4.1500	4.1500	-3.488%	118	324	+107.229%
2026-06-25	3.8000	4.3000	3.8000	4.3000	+4.878%	19	212	+100.000%
2026-06-24	4.3600	4.3600	4.1000	4.1000	-12.766%	19	209	+109.756%
2026-06-23	4.7700	4.7700	4.6000	4.7000	-7.662%	8	203	+82.979%
2026-06-22	5.0000	5.0900	4.8800	5.0900	-1.357%	15	199	+68.959%
2026-06-18	6.0000	6.0000	5.1600	5.1600	-21.818%	7	195	+66.667%
2026-06-17	6.6000	6.6000	6.6000	6.6000	-0.151%	1	195	+30.303%
2026-06-16	7.0900	7.1400	6.6100	6.6100	-15.256%	18	195	+30.106%
2026-06-15	7.8000	7.8000	7.8000	7.8000	-0.763%	5	178	+10.256%
2026-06-11	7.5000	7.9000	7.5000	7.8600	+3.421%	16	178	+9.415%
2026-06-09	7.8200	7.8200	7.6000	7.6000	-14.607%	5	181	+13.158%
2026-06-08	8.9000	8.9000	8.9000	8.9000	-4.506%	10	181	-3.371%
2026-05-29	9.3600	9.3600	9.3200	9.3200	-7.723%	3	181	-7.725%
2026-05-28	9.1000	10.1000	9.1000	10.1000	+3.061%	29	184	-14.851%
2026-05-27	9.0000	9.8000	8.8800	9.8000	-12.500%	6	184	-12.245%
2026-05-15	11.0000	11.2000	11.0000	11.2000	-6.667%	7	183	-23.214%
2026-05-12	10.9000	12.0000	10.9000	12.0000	+12.888%	2	183	-28.333%
2026-05-11	10.6300	10.6300	10.6300	10.6300	+6.300%	1	183	-19.097%
2026-05-08	9.9000	10.0000	9.9000	10.0000	+2.041%	6	183	-14.000%
2026-05-07	10.6700	10.6700	9.8000	9.8000	-37.179%	2	183	-12.245%
2026-05-05	15.6000	15.6000	15.6000	15.6000	+2.632%	2	183	-44.872%
2026-05-01	15.3000	15.3000	15.2000	15.2000	+2.495%	2	183	-43.421%
2026-04-30	14.8300	14.8300	14.8300	14.8300	+3.779%	3	183	-42.009%
2026-04-29	14.2900	14.2900	14.2900	14.2900	+7.444%	4	183	-39.818%
2026-04-28	13.5000	13.5000	13.3000	13.3000	+9.917%	6	183	-35.338%
2026-04-24	12.1000	12.1000	12.1000	12.1000	-0.820%	1	182	-28.926%
2026-04-23	12.6500	12.6500	12.2000	12.2000	-2.556%	6	183	-29.508%
2026-04-22	12.5200	12.5200	12.5200	12.5200	-4.791%	2	183	-31.310%
2026-04-21	13.1500	13.1500	13.1500	13.1500	+12.393%	1	186	-34.601%
2026-04-17	12.0000	12.0000	11.4400	11.7000	-19.143%	59	186	-26.496%
2026-04-16	14.4700	14.5400	14.4700	14.4700	+4.931%	4	238	-40.567%
2026-04-15	13.7900	13.7900	13.7900	13.7900	-1.500%	4	238	-37.636%
2026-04-14	14.0000	14.1000	14.0000	14.0000	-6.977%	24	238	-38.571%
2026-04-13	15.0500	15.0500	15.0500	15.0500	+6.061%	10	238	-42.857%
2026-04-09	14.1900	14.1900	14.1900	14.1900	-2.138%	4	238	-39.394%
2026-04-08	14.5000	14.5000	14.5000	14.5000	-16.185%	10	242	-40.690%
2026-04-07	17.3000	17.3000	17.3000	17.3000	+13.368%	3	242	-50.289%
2026-04-01	15.2600	15.2600	15.2600	15.2600	-9.275%	2	242	-43.644%
2026-03-30	16.2500	16.8200	16.2500	16.8200	+3.508%	7	242	-48.870%
2026-03-27	15.5000	16.2500	15.5000	16.2500	+10.394%	7	237	-47.077%
2026-03-26	15.7000	15.7000	14.7200	14.7200	-10.680%	35	237	-41.576%
2026-03-25	16.4800	16.4800	16.4800	16.4800	+7.013%	10	239	-47.816%
2026-03-20	15.0000	15.6000	15.0000	15.4000	-8.333%	8	239	-44.156%
2026-03-19	16.8000	16.8000	16.8000	16.8000	-23.112%	5	237	-48.810%
2026-03-13	22.6900	22.7800	21.8500	21.8500	+44.702%	27	237	-60.641%
2026-03-09	15.1000	15.1000	15.1000	15.1000	+8.947%	1	238	-43.046%
2026-03-05	13.8600	13.8600	13.8600	13.8600	-1.632%	3	243	-37.951%
2026-03-03	14.0900	14.0900	14.0900	14.0900	-8.566%	1	243	-38.964%
2026-03-02	16.8300	16.8300	15.4100	15.4100	+28.524%	3	243	-44.192%
2026-02-19	11.9900	11.9900	11.9900	11.9900	+3.362%	3	242	-28.274%
2026-02-18	11.6800	11.7000	11.6000	11.6000	-4.132%	10	242	-25.862%
2026-02-13	12.1000	12.1000	12.1000	12.1000	+0.498%	3	242	-28.926%
2026-02-12	11.7600	12.0400	11.7600	12.0400	+5.614%	5	242	-28.571%
2026-02-09	11.4000	11.4000	11.4000	11.4000	+9.615%	5	242	-24.561%
2026-02-06	10.0000	10.4000	10.0000	10.4000	-9.957%	17	242	-17.308%
2026-01-30	11.5000	11.5500	11.5000	11.5500	-2.532%	2	240	-25.541%
2026-01-29	11.9900	11.9900	11.8500	11.8500	+1.717%	11	242	-27.426%
2026-01-23	11.6500	11.6500	11.6500	11.6500	+10.952%	1	242	-26.180%
2026-01-21	10.1000	10.7500	10.1000	10.5000	+7.803%	12	243	-18.095%
2026-01-20	9.0000	10.1000	9.0000	9.7400	+5.870%	14	248	-11.704%
2026-01-16	9.5000	9.5000	9.2000	9.2000	-8.911%	5	246	-6.522%
2026-01-15	9.1800	11.0000	9.1800	10.1000	+8.602%	91	246	-14.851%
2026-01-14	9.5500	9.5500	8.4000	9.3000	+69.091%	88	212	-7.527%
2026-01-13	5.5000	5.5000	5.5000	5.5000	+15.546%	2	210	+56.364%
2026-01-12	4.7600	4.7600	4.7600	4.7600	-6.114%	2	212	+80.672%
2026-01-09	5.0700	5.0700	5.0700	5.0700	-4.340%	2	212	+69.625%
2026-01-08	5.2000	5.3000	5.2000	5.3000	+12.766%	6	210	+62.264%
2026-01-07	4.7000	4.7000	4.5900	4.7000	-22.951%	6	205	+82.979%
2026-01-06	6.1000	6.1000	6.1000	6.1000	-0.164%	1	202	+40.984%
2026-01-05	6.1100	6.1100	6.1100	6.1100	-9.882%	1	201	+40.753%
2026-01-02	6.4000	6.7800	6.4000	6.7800	+4.308%	5	201	+26.844%
2025-12-29	6.5000	6.5000	6.5000	6.5000	-3.846%	1	201	+32.308%
2025-12-26	6.7600	6.7600	6.7600	6.7600	-6.111%	2	201	+27.219%
2025-12-24	6.9000	7.2000	6.9000	7.2000	+10.769%	13	203	+19.444%
2025-12-18	6.5000	6.5000	6.5000	6.5000	-0.307%	20	203	+32.308%
2025-12-17	6.8000	6.8000	6.5200	6.5200	+8.667%	4	203	+31.902%
2025-12-16	6.2000	6.4800	6.0000	6.0000	+7.143%	15	201	+43.333%
2025-12-15	5.7100	5.9500	5.6000	5.6000	-13.846%	15	197	+53.571%
2025-12-12	6.5000	6.5000	6.5000	6.5000	+8.333%	1	199	+32.308%
2025-12-11	6.0000	6.0000	6.0000	6.0000	+50.000%	1	199	+43.333%
2025-12-10	4.0000	4.0000	4.0000	4.0000	-30.796%	20	198	+115.000%
2025-12-05	5.7500	6.0000	5.7500	5.7800	+2.847%	12	198	+48.789%
2025-12-04	5.4700	5.8000	5.4700	5.6200	+7.048%	18	195	+53.025%
2025-12-03	5.2500	5.2500	5.2500	5.2500	+1.351%	2	178	+63.810%
2025-12-02	5.1900	5.1900	5.1800	5.1800	-1.894%	2	178	+66.023%
2025-12-01	5.2800	5.2800	5.2800	5.2800	+28.780%	1	176	+62.879%
2025-11-24	4.1000	4.1000	4.1000	4.1000	-21.154%	5	175	+109.756%
2025-11-13	5.2000	5.2000	5.2000	5.2000	+1.761%	3	175	+65.385%
2025-11-10	5.1100	5.1100	5.1100	5.1100	+13.556%	34	178	+68.297%
2025-11-07	4.5000	4.5000	4.5000	4.5000	+27.479%	2	161	+91.111%
2025-11-04	3.5300	3.5300	3.5300	3.5300	+13.141%	1	159	+143.626%
2025-11-03	3.1200	3.1200	3.1200	3.1200	-17.241%	2	161	+175.641%
2025-10-31	3.7700	3.7700	3.7700	3.7700	-23.838%	30	161	+128.117%
2025-10-24	4.9500	4.9500	4.9500	4.9500	+20.732%	2	176	+73.737%
2025-10-22	4.1000	4.1000	4.1000	4.1000	-8.889%	1	177	+109.756%
2025-10-16	4.5000	4.5000	4.5000	4.5000	-28.571%	1	177	+91.111%
2025-10-10	6.4000	6.4000	6.3000	6.3000	+1.613%	21	178	+36.508%
2025-10-09	6.2000	6.2000	6.2000	6.2000	0.000%	1	180	+38.710%
2025-10-08	6.0000	6.2000	4.7000	6.2000	-2.054%	14	180	+38.710%
2025-10-07	6.3300	6.3300	6.3300	6.3300	+7.288%	2	171	+35.861%
2025-10-02	5.9000	5.9000	5.9000	5.9000	+22.917%	1	171	+45.763%
2025-10-01	4.8000	4.8000	4.8000	4.8000	-2.041%	1	170	+79.167%
2025-09-29	4.9000	4.9000	4.9000	4.9000	-14.035%	20	171	+75.510%
2025-09-25	5.4500	5.7000	5.4500	5.7000	+9.615%	6	160	+50.877%
2025-09-24	5.2000	5.2000	5.2000	5.2000	+36.842%	22	154	+65.385%
2025-09-23	3.8000	3.8000	3.8000	3.8000	0.000%	50	153	+126.316%
2025-09-16	3.8000	3.8000	3.8000	3.8000	-7.317%	2	103	+126.316%
2025-09-10	4.1000	4.1000	4.1000	4.1000	-0.726%	2	102	+109.756%
2025-09-08	4.1300	4.1300	4.1300	4.1300	-13.958%	2	100	+108.232%
2025-08-25	4.8000	4.8000	4.8000	4.8000	+17.073%	1	98	+79.167%
2025-08-20	4.1000	4.1000	4.1000	4.1000	+8.466%	1	99	+109.756%
2025-08-07	3.8600	3.9000	3.7800	3.7800	-34.828%	6	98	+127.513%
2025-07-28	5.8000	5.8000	5.8000	5.8000	-12.121%	2	102	+48.276%
2025-07-24	6.6000	6.6000	6.6000	6.6000	+15.183%	1	102	+30.303%
2025-07-21	5.9000	5.9000	5.7300	5.7300	+4.182%	4	101	+50.087%
2025-07-17	5.5000	5.5000	5.5000	5.5000	-8.333%	2	99	+56.364%
2025-07-11	5.8800	6.0000	5.8800	6.0000	-19.679%	10	99	+43.333%
2025-07-09	7.2500	7.4700	7.1000	7.4700	+13.526%	3	95	+15.127%
2025-07-07	6.7000	6.7000	6.5800	6.5800	+26.538%	12	93	+30.699%
2025-06-27	5.2000	5.2000	5.2000	5.2000	-5.455%	1	95	+65.385%
2025-06-26	5.5000	5.5000	5.4900	5.5000	-30.380%	8	94	+56.364%
2025-06-18	7.9000	7.9000	7.9000	7.9000	+0.381%	1	91	+8.861%
2025-06-17	8.0000	8.0000	7.8700	7.8700	-2.840%	6	91	+9.276%
2025-06-16	9.1600	9.4500	8.1000	8.1000	+1.250%	7	90	+6.173%
2025-06-13	8.0000	8.0000	8.0000	8.0000	+21.212%	20	94	+7.500%
2025-06-12	6.6000	6.6000	6.6000	6.6000	+3.937%	1	84	+30.303%
2025-06-11	6.3500	6.3500	6.3500	6.3500	-3.788%	1	84	+35.433%
2025-06-09	6.7700	6.8500	6.6000	6.6000	+2.644%	13	85	+30.303%
2025-06-06	6.4300	6.4300	6.4300	6.4300	-1.832%	2	72	+33.748%
2025-05-28	6.5500	6.5500	6.5500	6.5500	+14.311%	1	72	+31.298%
2025-05-19	5.7300	5.7300	5.7300	5.7300	+14.600%	1	71	+50.087%
2025-05-14	5.0000	5.0000	5.0000	5.0000	-3.846%	1	71	+72.000%
2025-05-13	5.2200	5.2200	5.2000	5.2000	+26.214%	3	70	+65.385%
2025-05-09	4.1200	4.1200	4.1200	4.1200	-38.507%	10	67	+108.738%
2025-05-07	6.7000	6.7000	6.7000	6.7000	+24.074%	4	62	+28.358%
2025-04-30	5.4000	5.4000	5.4000	5.4000	+12.500%	1	62	+59.259%
2025-04-28	4.8000	4.8000	4.8000	4.8000	+26.316%	1	61	+79.167%
2025-04-14	3.8000	3.8000	3.8000	3.8000	+52.610%	30	60	+126.316%
2025-04-07	2.4900	2.4900	2.4900	2.4900	+1.220%	3	30	+245.382%
2025-04-04	2.4600	2.4600	2.4600	2.4600	-21.905%	8	30	+249.593%
2025-04-03	3.1500	3.1500	3.1500	3.1500	-12.500%	1	34	+173.016%
2025-03-17	3.6000	3.6000	3.6000	3.6000	0.000%	3	34	+138.889%
2025-03-11	3.6000	3.6000	3.6000	3.6000	+31.387%	1	31	+138.889%
2025-03-04	2.7400	2.7400	2.7400	2.7400	-7.744%	4	30	+213.869%
2025-03-03	2.9200	2.9700	2.9200	2.9700	-29.953%	2	26	+189.562%
2025-02-26	4.2400	4.2400	4.2400	4.2400	-5.778%	2	26	+102.830%
2025-02-20	4.5000	4.5000	4.5000	4.5000	+19.048%	1	28	+91.111%
2025-02-18	3.7800	3.7800	3.7800	3.7800	-16.740%	1	27	+127.513%
2025-01-15	4.5400	4.5400	4.5400	4.5400	+111.163%	5	27	+89.427%
2025-01-03	2.1500	2.1500	2.1500	2.1500	+13.158%	4	22	+300.000%
2024-12-23	1.9000	1.9000	1.9000	1.9000	-13.636%	7	20	+352.632%
2024-12-18	2.2000	2.2000	2.2000	2.2000	0.000%	10	4	+290.909%
2024-11-19	2.2000	2.2000	2.2000	2.2000	-32.927%	1	4	+290.909%
2024-11-08	3.2800	3.2800	3.2800	3.2800	+0.613%	2	3	+162.195%
2024-11-01	3.2600	3.2600	3.2600	3.2600	+5.161%	2	2	+163.804%
2024-10-14	3.1000	3.1000	3.1000	3.1000	-13.889%	2	3	+177.419%
2024-10-09	3.6000	3.6000	3.6000	3.6000	+5.882%	1	1	+138.889%
2024-09-27	3.4000	3.4000	3.4000	3.4000	0.000%	2	1	+152.941%