Dark

NTR20270115C72.5
NTR Jan 15 2027 72.50 Call (NTR270115C00072500)
option OPRA

EOD

Sep 30, 2026

4.50-3.226%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.5000	4.5000	4.5000	4.5000	-3.226%	1	1,942	0.000%
2026-09-29	5.0000	5.0000	4.6500	4.6500	-7.000%	16	1,942	-3.226%
2026-09-28	5.0000	5.0000	5.0000	5.0000	-47.917%	1	1,942	-10.000%
2026-09-17	9.6000	9.6000	9.6000	9.6000	+3.784%	3	1,941	-53.125%
2026-09-16	9.2500	9.2500	9.2500	9.2500	+1.872%	10	1,941	-51.351%
2026-09-14	9.0800	9.0800	9.0800	9.0800	-6.392%	1	1,951	-50.441%
2026-09-11	9.8000	9.8000	9.7000	9.7000	-17.306%	10	1,952	-53.608%
2026-09-09	11.8000	12.0000	11.5000	11.7300	+3.348%	21	1,954	-61.637%
2026-09-08	11.3500	11.3500	11.3500	11.3500	+10.516%	7	1,954	-60.352%
2026-09-04	9.9500	10.2700	9.9500	10.2700	-6.381%	2	1,955	-56.183%
2026-09-02	9.5000	10.9700	9.5000	10.9700	+21.889%	3	1,955	-58.979%
2026-09-01	7.9000	9.0000	7.9000	9.0000	+42.857%	26	1,957	-50.000%
2026-08-28	6.8000	6.8000	6.2900	6.3000	-21.250%	110	1,981	-28.571%
2026-08-24	7.5000	8.0000	7.5000	8.0000	+14.286%	4	2,050	-43.750%
2026-08-21	7.0000	7.0000	7.0000	7.0000	+16.086%	3	2,053	-35.714%
2026-08-20	6.0300	6.0300	6.0300	6.0300	+25.625%	1	2,056	-25.373%
2026-08-19	4.9900	5.0000	4.7400	4.8000	+33.333%	26	2,055	-6.250%
2026-08-14	3.6000	3.6000	3.6000	3.6000	+27.208%	2	2,041	+25.000%
2026-08-10	2.5000	2.8300	2.5000	2.8300	+12.749%	7	2,039	+59.011%
2026-08-07	3.1000	3.1000	2.5000	2.5100	-27.246%	99	2,040	+79.283%
2026-08-05	3.6800	3.7700	3.1000	3.4500	-4.167%	134	1,949	+30.435%
2026-08-04	3.0000	3.6000	3.0000	3.6000	+12.853%	51	1,910	+25.000%
2026-08-03	4.0000	4.0000	3.1900	3.1900	-30.652%	14	1,908	+41.066%
2026-07-31	4.6000	4.6000	4.6000	4.6000	-6.122%	2	1,914	-2.174%
2026-07-30	4.9500	4.9500	4.9000	4.9000	-9.259%	4	1,915	-8.163%
2026-07-29	5.3500	5.5000	5.3500	5.4000	+11.801%	4	1,915	-16.667%
2026-07-28	4.8000	4.8300	4.8000	4.8300	+15.000%	3	1,915	-6.832%
2026-07-27	3.8000	4.2000	3.3000	4.2000	-15.152%	6,179	1,917	+7.143%
2026-07-23	4.9500	4.9500	4.9500	4.9500	+18.421%	3	6,241	-9.091%
2026-07-21	4.3000	4.3000	3.9000	4.1800	-5.000%	707	6,241	+7.656%
2026-07-17	4.4000	4.4000	4.4000	4.4000	+5.769%	3	6,925	+2.273%
2026-07-16	4.1600	4.1600	4.1600	4.1600	-21.951%	1	6,922	+8.173%
2026-07-14	5.3300	5.3300	5.3300	5.3300	+13.404%	4	6,923	-15.572%
2026-07-13	4.7000	4.7000	4.7000	4.7000	+37.026%	8	6,927	-4.255%
2026-07-09	3.6000	3.6000	3.4300	3.4300	-19.294%	5	6,927	+31.195%
2026-07-08	3.9100	4.2500	3.8000	4.2500	+23.907%	13	6,929	+5.882%
2026-07-06	3.4300	3.4300	3.4300	3.4300	-4.722%	1	6,938	+31.195%
2026-07-02	3.4600	3.6000	3.4600	3.6000	+12.500%	3	6,939	+25.000%
2026-07-01	3.0000	3.2000	2.9300	3.2000	-1.840%	20	6,939	+40.625%
2026-06-30	3.1000	3.3000	2.9000	3.2600	+51.628%	7,141	6,951	+38.037%
2026-06-26	2.1500	2.1500	2.1500	2.1500	-2.273%	5	246	+109.302%
2026-06-25	2.2000	2.2000	2.2000	2.2000	-3.084%	2	251	+104.545%
2026-06-24	2.2700	2.2700	2.2700	2.2700	-9.200%	1	251	+98.238%
2026-06-23	2.5000	2.5000	2.5000	2.5000	-19.355%	5	251	+80.000%
2026-06-18	3.2000	3.2000	3.1000	3.1000	-32.018%	5	273	+45.161%
2026-06-15	5.0000	5.0000	4.5600	4.5600	-9.163%	2	273	-1.316%
2026-06-12	5.0500	5.0500	5.0200	5.0200	+14.091%	60	273	-10.359%
2026-06-09	4.4000	4.4000	4.4000	4.4000	-22.124%	1	273	+2.273%
2026-06-08	5.6500	5.6500	5.6500	5.6500	-7.377%	1	274	-20.354%
2026-06-04	6.1000	6.1000	6.1000	6.1000	-9.630%	7	273	-26.230%
2026-06-03	6.7500	6.7500	6.7500	6.7500	+3.846%	1	273	-33.333%
2026-06-02	6.5000	6.5000	6.5000	6.5000	+0.932%	2	273	-30.769%
2026-06-01	6.6000	6.6000	6.4400	6.4400	+8.235%	6	275	-30.124%
2026-05-29	5.9500	5.9500	5.9500	5.9500	-7.031%	2	269	-24.370%
2026-05-28	6.1400	6.4500	6.0000	6.4000	+4.918%	17	271	-29.688%
2026-05-27	6.5000	6.5000	6.1000	6.1000	-11.594%	13	280	-26.230%
2026-05-26	6.9200	6.9200	6.8000	6.9000	-8.000%	25	272	-34.783%
2026-05-22	7.5000	7.5000	7.5000	7.5000	+7.143%	3	247	-40.000%
2026-05-21	7.1000	7.2600	7.0000	7.0000	-1.408%	66	250	-35.714%
2026-05-20	7.2000	7.2000	7.0000	7.1000	-13.835%	24	250	-36.620%
2026-05-18	7.9000	8.2400	7.9000	8.2400	+8.421%	3	175	-45.388%
2026-05-15	7.6000	7.6000	7.6000	7.6000	-1.299%	2	175	-40.789%
2026-05-12	7.7000	7.7000	7.7000	7.7000	+6.944%	6	171	-41.558%
2026-05-11	7.2000	7.2000	7.2000	7.2000	+9.422%	1	171	-37.500%
2026-05-08	6.5000	6.5800	6.5000	6.5800	+2.813%	3	165	-31.611%
2026-05-07	7.2000	7.2000	6.4000	6.4000	-34.493%	14	162	-29.688%
2026-05-06	10.8000	10.8000	9.7700	9.7700	-8.692%	3	148	-53.941%
2026-05-04	10.7000	10.7000	10.7000	10.7000	+10.881%	1	148	-57.944%
2026-04-29	9.6500	9.6500	9.6500	9.6500	+3.763%	6	147	-53.368%
2026-04-28	9.4200	9.4200	9.3000	9.3000	-2.002%	8	153	-51.613%
2026-04-27	9.5000	9.5000	9.4900	9.4900	+14.337%	2	149	-52.582%
2026-04-24	8.5100	8.5100	8.3000	8.3000	-8.389%	13	147	-45.783%
2026-04-23	8.7500	9.0600	8.7500	9.0600	-4.632%	3	136	-50.331%
2026-04-22	9.5000	9.5000	9.5000	9.5000	+25.000%	1	132	-52.632%
2026-04-17	8.4500	8.4500	7.6000	7.6000	-23.232%	35	132	-40.789%
2026-04-15	9.8000	9.9000	9.8000	9.9000	-1.883%	6	152	-54.545%
2026-04-14	10.0000	10.1000	10.0000	10.0900	-7.005%	8	146	-55.401%
2026-04-13	11.0100	11.0600	10.8500	10.8500	+8.500%	29	140	-58.525%
2026-04-09	10.5000	10.5000	10.0000	10.0000	-2.439%	31	164	-55.000%
2026-04-08	9.0000	10.2500	9.0000	10.2500	-19.291%	6	134	-56.098%
2026-04-07	13.1000	13.1000	12.7000	12.7000	+6.633%	3	138	-64.567%
2026-04-06	11.9100	11.9100	11.9100	11.9100	+2.408%	5	137	-62.217%
2026-04-02	11.9400	11.9400	11.6300	11.6300	+9.717%	5	130	-61.307%
2026-04-01	10.6300	10.9000	10.6000	10.6000	-9.787%	17	130	-57.547%
2026-03-31	11.3100	11.7500	10.7000	11.7500	+2.620%	37	127	-61.702%
2026-03-27	11.4000	11.4500	11.4000	11.4500	+9.048%	23	155	-60.699%
2026-03-26	10.8800	10.9000	10.5000	10.5000	-14.634%	52	136	-57.143%
2026-03-25	12.0000	12.3000	12.0000	12.3000	-0.081%	3	84	-63.415%
2026-03-24	11.4000	12.3100	11.4000	12.3100	+16.132%	2	81	-63.444%
2026-03-23	10.6200	10.6200	10.6000	10.6000	-3.108%	3	81	-57.547%
2026-03-20	10.9400	10.9400	10.9400	10.9400	-17.247%	2	78	-58.867%
2026-03-19	13.2200	13.2200	13.2200	13.2200	-2.074%	3	80	-65.961%
2026-03-18	13.8800	13.8800	13.5000	13.5000	+2.273%	3	80	-66.667%
2026-03-16	14.0000	15.0000	13.2000	13.2000	-28.649%	13	82	-65.909%
2026-03-13	18.5000	18.5000	18.5000	18.5000	+3.933%	2	83	-75.676%
2026-03-12	17.9000	17.9000	17.8000	17.8000	+52.137%	25	81	-74.719%
2026-03-10	11.7000	11.7000	11.7000	11.7000	-6.995%	4	106	-61.538%
2026-03-09	12.5000	12.5800	12.5000	12.5800	+25.174%	6	110	-64.229%
2026-03-05	10.2600	10.2600	10.0500	10.0500	-8.636%	12	105	-55.224%
2026-03-03	11.0000	11.0000	11.0000	11.0000	+0.640%	2	93	-59.091%
2026-03-02	11.3000	11.3000	10.7200	10.9300	+3.211%	6	91	-58.829%
2026-02-27	10.0000	10.5900	10.0000	10.5900	+17.536%	11	92	-57.507%
2026-02-26	9.0100	9.0100	9.0100	9.0100	+0.670%	1	83	-50.055%
2026-02-24	8.9500	8.9500	8.9500	8.9500	+1.705%	1	83	-49.721%
2026-02-23	8.8000	8.8000	8.8000	8.8000	+8.642%	1	83	-48.864%
2026-02-20	8.9000	9.1000	8.1000	8.1000	+1.250%	5	84	-44.444%
2026-02-18	8.0000	8.0000	8.0000	8.0000	+5.263%	10	83	-43.750%
2026-02-17	6.5000	7.6000	6.5000	7.6000	-5.000%	20	73	-40.789%
2026-02-13	7.6000	8.0000	7.6000	8.0000	-14.894%	4	55	-43.750%
2026-02-12	9.4000	9.4000	9.4000	9.4000	0.000%	1	55	-52.128%
2026-02-11	8.6600	9.4000	8.6600	9.4000	+16.049%	4	54	-52.128%
2026-02-10	8.1000	8.1000	8.1000	8.1000	+4.787%	1	51	-44.444%
2026-02-09	7.7300	7.7300	7.7300	7.7300	+15.373%	20	51	-41.785%
2026-02-05	6.7300	6.7300	6.7000	6.7000	-9.337%	11	31	-32.836%
2026-02-02	7.3900	7.3900	7.3900	7.3900	-20.538%	1	24	-39.107%
2026-01-29	9.3000	9.3000	9.3000	9.3000	+3.104%	10	23	-51.613%
2026-01-28	9.0200	9.0200	9.0200	9.0200	+10.000%	1	16	-50.111%
2026-01-27	8.2000	8.2000	8.2000	8.2000	+4.061%	3	16	-45.122%
2026-01-26	8.0000	8.2000	7.8800	7.8800	+2.338%	5	13	-42.893%
2026-01-23	7.7000	7.7000	7.7000	7.7000	+6.944%	3	10	-41.558%
2026-01-22	7.1500	7.2000	7.1500	7.2000	0.000%	8	7	-37.500%