Dark

NTR20270115C75
NTR Jan 15 2027 75.00 Call (NTR270115C00075000)
option OPRA

EOD

Oct 1, 2026

3.13-13.056%(-0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.1300	3.1300	3.1300	3.1300	-13.056%	1	1,191	0.000%
2026-09-30	3.7500	3.7500	3.6000	3.6000	-10.000%	11	1,191	-13.056%
2026-09-28	4.1500	4.1500	4.0000	4.0000	-20.000%	36	1,196	-21.750%
2026-09-24	5.9000	5.9000	5.0000	5.0000	-16.667%	13	1,195	-37.400%
2026-09-23	6.0000	6.0000	6.0000	6.0000	+1.695%	5	1,200	-47.833%
2026-09-22	5.9000	5.9000	5.9000	5.9000	+5.357%	7	1,200	-46.949%
2026-09-21	5.0000	5.9000	5.0000	5.6000	-32.530%	27	1,200	-44.107%
2026-09-17	7.7000	8.3000	7.7000	8.3000	+6.410%	56	1,200	-62.289%
2026-09-16	7.8000	7.8000	7.8000	7.8000	-6.587%	11	1,221	-59.872%
2026-09-15	8.3100	8.3500	8.3100	8.3500	+5.563%	7	1,231	-62.515%
2026-09-14	7.9100	7.9100	7.9100	7.9100	-0.503%	1	1,234	-60.430%
2026-09-11	7.9000	8.5000	7.8500	7.9500	-10.169%	17	1,235	-60.629%
2026-09-10	9.1000	9.2000	8.6300	8.8500	-10.606%	10	1,246	-64.633%
2026-09-09	10.2600	10.2600	9.9000	9.9000	+2.697%	4	1,250	-68.384%
2026-09-08	10.1000	10.1000	9.4100	9.6400	+14.218%	8	1,251	-67.531%
2026-09-04	8.9000	8.9000	8.4400	8.4400	-11.158%	3	1,258	-62.915%
2026-09-03	8.7000	9.5000	8.7000	9.5000	0.000%	52	1,258	-67.053%
2026-09-02	7.0000	9.5000	7.0000	9.5000	+25.000%	74	1,266	-67.053%
2026-09-01	7.0000	7.6400	6.9100	7.6000	+27.731%	24	1,301	-58.816%
2026-08-31	5.4000	6.2000	5.4000	5.9500	+14.423%	71	1,293	-47.395%
2026-08-28	5.2400	5.2400	5.2000	5.2000	+10.874%	11	1,273	-39.808%
2026-08-27	4.5000	4.6900	4.5000	4.6900	-4.286%	7	1,264	-33.262%
2026-08-26	4.9000	4.9000	4.9000	4.9000	-1.010%	2	1,269	-36.122%
2026-08-25	5.0000	5.0000	4.5000	4.9500	-6.604%	18	1,270	-36.768%
2026-08-24	6.2300	6.3000	5.3000	5.3000	-13.821%	90	1,269	-40.943%
2026-08-21	5.5000	6.3000	5.5000	6.1500	+25.510%	160	1,337	-49.106%
2026-08-20	4.2000	5.3000	4.2000	4.9000	+30.667%	82	1,280	-36.122%
2026-08-19	3.8000	4.0000	3.7000	3.7500	+19.048%	134	1,258	-16.533%
2026-08-18	3.1000	3.1500	3.1000	3.1500	+8.621%	3	1,223	-0.635%
2026-08-17	2.9000	2.9000	2.9000	2.9000	-6.452%	8	1,222	+7.931%
2026-08-14	3.1000	3.1000	3.1000	3.1000	+16.981%	1	1,222	+0.968%
2026-08-13	2.6500	2.6500	2.6500	2.6500	+15.217%	2	1,222	+18.113%
2026-08-12	2.6100	2.6100	2.1900	2.3000	+4.545%	13	1,222	+36.087%
2026-08-10	2.1000	2.2000	2.1000	2.2000	+14.583%	9	1,220	+42.273%
2026-08-07	2.1000	2.2000	1.9000	1.9200	-16.157%	81	1,215	+63.021%
2026-08-06	2.3900	2.3900	2.2600	2.2900	-16.423%	5	1,166	+36.681%
2026-08-05	3.0000	3.0000	2.7000	2.7400	-2.143%	12	1,168	+14.234%
2026-08-04	2.5500	2.8000	2.5500	2.8000	-6.667%	3	1,166	+11.786%
2026-08-03	3.2000	3.2000	3.0000	3.0000	-22.280%	4	1,166	+4.333%
2026-07-31	3.8600	3.8600	3.8600	3.8600	-12.273%	1	1,166	-18.912%
2026-07-29	4.4000	4.4000	4.4000	4.4000	+11.392%	3	1,166	-28.864%
2026-07-28	3.5500	3.9800	3.5500	3.9500	+26.603%	11	1,168	-20.759%
2026-07-27	2.7500	3.1200	2.7000	3.1200	-13.812%	7	1,166	+0.321%
2026-07-24	3.6200	3.6200	3.6200	3.6200	-11.057%	6	1,166	-13.536%
2026-07-23	4.0700	4.0700	4.0700	4.0700	+1.750%	1	1,163	-23.096%
2026-07-22	4.0000	4.0000	4.0000	4.0000	+19.403%	1	1,162	-21.750%
2026-07-21	3.3000	3.3500	3.3000	3.3500	-5.899%	38	1,161	-6.567%
2026-07-16	3.5600	3.5600	3.5600	3.5600	-19.091%	1	1,124	-12.079%
2026-07-15	4.4000	4.4000	4.4000	4.4000	+5.263%	1	1,123	-28.864%
2026-07-14	4.3000	4.3000	4.1800	4.1800	+9.424%	9	1,123	-25.120%
2026-07-13	3.8000	4.0000	3.8000	3.8200	+31.724%	25	1,122	-18.063%
2026-07-10	2.9000	2.9000	2.9000	2.9000	-9.375%	1	1,124	+7.931%
2026-07-09	3.2000	3.2000	3.2000	3.2000	-9.859%	1	1,123	-2.188%
2026-07-08	3.5500	3.5500	3.5500	3.5500	+24.561%	1	1,123	-11.831%
2026-07-07	3.0800	3.0800	2.8500	2.8500	-6.557%	51	1,124	+9.825%
2026-07-02	3.0500	3.0500	3.0500	3.0500	+22.984%	20	1,144	+2.623%
2026-07-01	2.4800	2.4800	2.4800	2.4800	-5.344%	1	1,144	+26.210%
2026-06-30	2.4300	2.6200	2.4300	2.6200	+41.622%	12	1,144	+19.466%
2026-06-29	1.8500	1.8500	1.8500	1.8500	+3.933%	21	1,142	+69.189%
2026-06-26	1.9000	1.9000	1.7800	1.7800	-4.813%	7	1,142	+75.843%
2026-06-24	1.8000	1.8700	1.8000	1.8700	-3.109%	4	1,148	+67.380%
2026-06-23	2.0000	2.1900	1.9300	1.9300	-12.273%	96	1,149	+62.176%
2026-06-22	2.3500	2.3500	2.2000	2.2000	-13.725%	37	1,155	+42.273%
2026-06-18	2.8400	2.8400	2.3000	2.5500	-17.742%	235	1,193	+22.745%
2026-06-17	3.3600	3.3600	3.1000	3.1000	-8.824%	16	1,193	+0.968%
2026-06-16	3.6000	3.6000	3.2700	3.4000	-13.265%	34	1,193	-7.941%
2026-06-15	3.9200	3.9200	3.9200	3.9200	-11.910%	1	1,214	-20.153%
2026-06-12	4.5000	4.5000	4.4500	4.4500	+24.302%	4	1,214	-29.663%
2026-06-10	3.6500	3.8000	3.5400	3.5800	-8.205%	9	1,214	-12.570%
2026-06-09	4.1000	4.1000	3.8000	3.9000	-18.750%	34	1,212	-19.744%
2026-06-08	4.8200	4.8200	4.7700	4.8000	-11.111%	22	1,202	-34.792%
2026-06-05	5.4000	5.4000	5.4000	5.4000	+1.887%	3	1,180	-42.037%
2026-06-04	5.3000	5.3000	5.3000	5.3000	+2.119%	2	1,180	-40.943%
2026-06-02	5.7000	5.7000	5.1900	5.1900	-4.771%	7	1,180	-39.692%
2026-06-01	5.0400	5.4500	5.0400	5.4500	+11.224%	12	1,175	-42.569%
2026-05-29	5.2000	5.2000	4.9000	4.9000	-11.232%	12	1,181	-36.122%
2026-05-28	5.3000	5.6000	5.1900	5.5200	-1.604%	124	1,188	-43.297%
2026-05-27	4.9400	5.6100	4.9400	5.6100	-3.276%	13	1,183	-44.207%
2026-05-26	5.9000	6.0200	5.8000	5.8000	-7.937%	34	1,189	-46.034%
2026-05-22	6.3000	6.3000	6.3000	6.3000	+1.942%	2	1,166	-50.317%
2026-05-21	6.4000	6.4000	5.9900	6.1800	-0.323%	22	1,164	-49.353%
2026-05-20	6.1000	6.2000	6.1000	6.2000	-12.676%	2	1,164	-49.516%
2026-05-19	6.6500	7.1000	6.6500	7.1000	-0.838%	6	1,171	-55.915%
2026-05-18	6.7000	7.2000	6.7000	7.1600	+6.866%	28	1,171	-56.285%
2026-05-15	7.3000	7.3000	6.4700	6.7000	+1.515%	11	1,171	-53.284%
2026-05-14	6.5000	7.1000	6.5000	6.6000	-1.493%	28	1,163	-52.576%
2026-05-13	7.2000	7.3000	6.7000	6.7000	-8.345%	11	1,147	-53.284%
2026-05-12	6.8500	7.3400	6.8500	7.3100	+5.636%	4	1,147	-57.182%
2026-05-11	6.4000	6.9200	6.4000	6.9200	+21.404%	4	1,147	-54.769%
2026-05-08	5.6800	5.8000	5.3000	5.7000	+3.636%	67	1,146	-45.088%
2026-05-07	6.7000	6.7000	5.5000	5.5000	-42.105%	92	1,178	-43.091%
2026-05-06	8.7000	9.5000	8.1000	9.5000	-11.874%	3	1,124	-67.053%
2026-05-05	9.8000	10.7800	9.8000	10.7800	+15.914%	12	1,127	-70.965%
2026-05-04	9.4500	9.4500	9.3000	9.3000	-1.587%	6	1,124	-66.344%
2026-05-01	8.8000	9.5000	8.8000	9.4500	-5.970%	11	1,122	-66.878%
2026-04-30	8.8200	10.5000	8.8200	10.0500	+19.643%	27	1,122	-68.856%
2026-04-29	8.4000	8.4000	8.4000	8.4000	+5.000%	1	1,119	-62.738%
2026-04-28	8.0000	8.0000	8.0000	8.0000	+6.101%	1	1,119	-60.875%
2026-04-24	8.3000	8.3000	7.3000	7.5400	-4.557%	4	1,118	-58.488%
2026-04-23	7.7200	8.1000	7.3500	7.9000	+2.597%	427	1,118	-60.380%
2026-04-22	7.7000	7.7000	7.7000	7.7000	-3.750%	5	848	-59.351%
2026-04-21	7.5000	8.2200	7.5000	8.0000	+6.667%	21	842	-60.875%
2026-04-20	7.4500	7.5000	7.4500	7.5000	+4.895%	41	842	-58.267%
2026-04-17	8.5000	8.5000	6.5000	7.1500	-22.283%	108	823	-56.224%
2026-04-16	9.2500	9.2900	9.2000	9.2000	+4.545%	22	784	-65.978%
2026-04-15	9.0000	9.0000	8.8000	8.8000	-1.012%	8	790	-64.432%
2026-04-14	8.8900	8.9000	8.8900	8.8900	-6.421%	20	789	-64.792%
2026-04-13	9.7400	9.7600	9.5000	9.5000	+0.529%	8	789	-67.053%
2026-04-10	9.9000	9.9000	8.9000	9.4500	+6.180%	102	784	-66.878%
2026-04-09	10.0700	10.0900	8.5000	8.9000	-10.911%	17	756	-64.831%
2026-04-08	9.6000	9.9900	8.0500	9.9900	-12.368%	9	748	-68.669%
2026-04-07	11.4000	11.4000	11.4000	11.4000	+8.571%	6	748	-72.544%
2026-04-06	10.5000	10.5000	10.5000	10.5000	-0.943%	1	749	-70.190%
2026-04-02	10.8600	10.8600	10.5000	10.6000	+6.963%	60	697	-70.472%
2026-04-01	10.3000	10.3000	9.4100	9.9100	-7.123%	64	697	-68.416%
2026-03-31	10.5000	10.7000	9.8700	10.6700	-4.732%	17	703	-70.665%
2026-03-30	12.0000	12.0000	11.0000	11.2000	+6.768%	49	697	-72.054%
2026-03-27	9.3700	10.5300	9.3700	10.4900	+12.796%	122	654	-70.162%
2026-03-26	11.5500	11.5500	9.1400	9.3000	-15.223%	222	645	-66.344%
2026-03-25	10.8000	10.9700	10.7000	10.9700	-2.054%	14	555	-71.468%
2026-03-24	10.7000	11.2000	10.6500	11.2000	+23.077%	58	549	-72.054%
2026-03-23	9.3600	9.4000	8.8000	9.1000	-9.901%	38	522	-65.604%
2026-03-20	10.5000	10.6000	9.8000	10.1000	-9.009%	41	508	-69.010%
2026-03-19	11.8000	11.8000	11.0000	11.1000	-9.756%	14	525	-71.802%
2026-03-18	12.8000	12.8000	12.3000	12.3000	-4.651%	5	526	-74.553%
2026-03-17	13.0600	13.0600	12.9000	12.9000	+8.403%	2	525	-75.736%
2026-03-16	13.5000	13.6000	11.9000	11.9000	-24.204%	40	525	-73.697%
2026-03-13	16.2900	16.6000	15.6000	15.7000	-5.193%	42	510	-80.064%
2026-03-12	16.0000	17.1600	15.7800	16.5600	+39.043%	58	513	-81.099%
2026-03-11	12.0000	12.0000	11.8800	11.9100	+13.429%	25	529	-73.720%
2026-03-10	10.8000	10.8000	10.5000	10.5000	+0.962%	3	516	-70.190%
2026-03-09	11.3000	11.6000	10.4000	10.4000	-5.455%	18	515	-69.904%
2026-03-06	9.5000	11.0000	9.5000	11.0000	+25.000%	34	527	-71.545%
2026-03-05	9.0000	9.0000	8.4000	8.8000	-4.139%	74	526	-64.432%
2026-03-04	9.1800	9.1800	9.1800	9.1800	+2.000%	1	464	-65.904%
2026-03-03	8.8800	9.4000	8.8000	9.0000	-5.263%	30	464	-65.222%
2026-03-02	9.5500	9.5500	9.5000	9.5000	-2.062%	2	466	-67.053%
2026-02-27	8.7300	9.7000	8.3500	9.7000	+15.476%	6	466	-67.732%
2026-02-26	7.6500	8.4000	7.6500	8.4000	+11.554%	8	466	-62.738%
2026-02-25	7.5300	7.5300	7.5300	7.5300	-8.283%	1	464	-58.433%
2026-02-24	7.9000	8.2100	7.9000	8.2100	+9.467%	22	464	-61.876%
2026-02-23	7.5000	7.5000	7.5000	7.5000	-0.531%	1	444	-58.267%
2026-02-20	7.5500	7.5500	7.5400	7.5400	+3.146%	4	444	-58.488%
2026-02-19	6.6500	7.3100	6.6500	7.3100	+5.942%	8	444	-57.182%
2026-02-18	6.9000	6.9000	6.9000	6.9000	+4.545%	10	445	-54.638%
2026-02-17	6.5700	6.6000	6.3000	6.6000	-5.714%	30	445	-52.576%
2026-02-12	8.5000	8.5000	6.9000	7.0000	-11.392%	25	442	-55.286%
2026-02-11	7.4000	7.9100	7.1000	7.9000	+28.455%	17	442	-60.380%
2026-02-05	6.1500	6.1500	6.1500	6.1500	-5.675%	1	442	-49.106%
2026-02-03	6.5200	6.5200	6.5200	6.5200	+6.189%	1	443	-51.994%
2026-01-30	6.2500	6.2500	6.1400	6.1400	-20.774%	2	442	-49.023%
2026-01-29	7.5000	7.7500	7.5000	7.7500	+1.573%	2	440	-59.613%
2026-01-28	7.6300	7.6300	7.6300	7.6300	+7.465%	3	440	-58.978%
2026-01-27	7.0000	7.1000	7.0000	7.1000	+5.185%	18	443	-55.915%
2026-01-26	6.7000	6.7500	6.7000	6.7500	-1.460%	26	443	-53.630%
2026-01-23	6.8500	6.8500	6.8500	6.8500	+14.167%	1	442	-54.307%
2026-01-22	6.1500	6.1500	5.8200	6.0000	+10.906%	29	443	-47.833%
2026-01-21	6.0000	6.7000	4.6500	5.4100	-3.393%	30	439	-42.144%
2026-01-20	5.4000	5.6000	5.3800	5.6000	+9.804%	63	422	-44.107%
2026-01-16	5.1000	5.1000	5.0000	5.1000	-12.069%	17	377	-38.627%
2026-01-15	5.7000	5.8000	5.4600	5.8000	+13.725%	64	377	-46.034%
2026-01-14	3.6000	5.1000	3.6000	5.1000	+85.455%	59	328	-38.627%
2026-01-13	2.7500	2.9500	2.7000	2.7500	-6.143%	59	344	+13.818%
2026-01-06	2.9300	2.9300	2.9100	2.9300	-15.562%	18	389	+6.826%
2026-01-02	3.4700	3.4700	3.4700	3.4700	-4.670%	2	389	-9.798%
2025-12-30	3.6400	3.6400	3.6400	3.6400	+10.638%	2	387	-14.011%
2025-12-29	3.2900	3.2900	3.2900	3.2900	-7.324%	1	385	-4.863%
2025-12-22	3.5300	3.5500	3.5300	3.5500	+5.030%	2	385	-11.831%
2025-12-12	3.2000	3.3800	3.2000	3.3800	+9.032%	4	384	-7.396%
2025-12-11	2.9500	3.1000	2.9500	3.1000	+5.442%	7	382	+0.968%
2025-12-01	2.7300	2.9400	2.7300	2.9400	+25.641%	9	375	+6.463%
2025-11-26	2.3400	2.3400	2.3400	2.3400	-14.909%	1	365	+33.761%
2025-11-11	2.7500	2.7500	2.7500	2.7500	+66.667%	1	365	+13.818%
2025-11-04	1.6500	1.6500	1.6500	1.6500	-13.158%	1	365	+89.697%
2025-11-03	1.9000	1.9000	1.9000	1.9000	-45.714%	18	365	+64.737%
2025-10-07	3.5000	3.5000	3.5000	3.5000	+18.243%	1	365	-10.571%
2025-10-03	3.2000	3.2000	2.9600	2.9600	+31.556%	60	365	+5.743%
2025-10-01	2.5000	2.5000	2.2500	2.2500	-16.667%	5	324	+39.111%
2025-09-24	2.5000	2.7000	2.5000	2.7000	+28.571%	6	325	+15.926%
2025-09-08	1.9500	2.1000	1.9500	2.1000	-12.500%	11	320	+49.048%
2025-08-26	2.4000	2.4000	2.4000	2.4000	-30.029%	1	320	+30.417%
2025-07-24	3.4300	3.4300	3.4300	3.4300	-3.380%	3	319	-8.746%
2025-07-23	3.5500	3.5500	3.5500	3.5500	-11.250%	5	319	-11.831%
2025-07-08	4.0000	4.0000	4.0000	4.0000	+17.647%	10	314	-21.750%
2025-07-03	3.4000	3.4000	3.4000	3.4000	+21.864%	4	301	-7.941%
2025-06-27	2.7900	2.7900	2.7900	2.7900	-10.577%	3	301	+12.186%
2025-06-25	3.1200	3.1200	3.1200	3.1200	-32.613%	5	302	+0.321%
2025-06-18	4.5400	4.6300	4.5400	4.6300	+2.434%	44	258	-32.397%
2025-06-17	4.5100	4.5200	4.5100	4.5200	-2.376%	34	258	-30.752%
2025-06-16	4.8000	5.6300	4.6300	4.6300	+2.889%	10	251	-32.397%
2025-06-13	4.5000	4.5000	4.5000	4.5000	+21.622%	2	242	-30.444%
2025-06-09	3.8000	3.8000	3.7000	3.7000	+5.114%	5	241	-15.405%
2025-06-06	3.6000	3.6000	3.5200	3.5200	-4.865%	4	241	-11.080%
2025-06-05	3.7000	3.7000	3.7000	3.7000	-3.896%	5	241	-15.405%
2025-06-04	3.8500	3.8500	3.8500	3.8500	+4.054%	8	241	-18.701%
2025-06-02	3.7000	3.7000	3.7000	3.7000	+12.121%	2	241	-15.405%
2025-05-20	3.3000	3.3000	3.3000	3.3000	+40.426%	1	239	-5.152%
2025-05-12	2.2800	2.3500	2.2700	2.3500	-14.545%	14	238	+33.191%
2025-04-29	2.7500	2.7500	2.7500	2.7500	+57.143%	1	238	+13.818%
2025-04-03	1.6500	1.7500	1.6500	1.7500	-14.634%	2	237	+78.857%
2025-03-20	2.0500	2.0500	2.0500	2.0500	+5.128%	10	236	+52.683%
2025-03-13	1.9500	1.9500	1.9500	1.9500	+34.483%	2	224	+60.513%
2025-03-04	1.4500	1.4500	1.4500	1.4500	-35.556%	2	224	+115.862%
2025-02-28	2.2500	2.2500	2.2500	2.2500	-3.433%	10	224	+39.111%
2025-02-26	2.3300	2.3300	2.3300	2.3300	+3.556%	2	219	+34.335%
2025-02-21	2.2500	2.2500	2.2500	2.2500	-1.747%	2	219	+39.111%
2025-02-19	2.2900	2.2900	2.2900	2.2900	+14.500%	2	218	+36.681%
2025-02-14	2.0000	2.0000	2.0000	2.0000	+3.627%	20	218	+56.500%
2025-02-13	1.9300	1.9300	1.9300	1.9300	-3.500%	10	218	+62.176%
2025-02-03	2.0000	2.0000	2.0000	2.0000	-25.373%	9	218	+56.500%
2025-01-22	2.3000	2.6800	2.3000	2.6800	+21.818%	2	218	+16.791%
2025-01-21	2.2200	2.2200	2.2000	2.2000	-4.348%	3	213	+42.273%
2025-01-17	2.3000	2.3000	2.3000	2.3000	+12.195%	2	213	+36.087%
2025-01-13	2.0500	2.0500	2.0500	2.0500	+105.000%	25	213	+52.683%
2024-12-27	1.0000	1.0000	1.0000	1.0000	-25.926%	4	188	+213.000%
2024-11-26	1.2000	1.3500	1.2000	1.3500	0.000%	600	188	+131.852%
2024-11-15	1.4500	1.5000	1.3000	1.3500	-15.094%	1,200	604	+131.852%
2024-11-12	1.6000	1.6000	1.5900	1.5900	-12.155%	3	4	+96.855%
2024-11-08	1.8100	1.8100	1.8100	1.8100	0.000%	2	1	+72.928%