Dark

NTR20270115C77.5
NTR Jan 15 2027 77.50 Call (NTR270115C00077500)
option OPRA

EOD

Sep 29, 2026

3.12+2.295%(+0.07)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.1500	3.2000	3.1200	3.1200	+2.295%	12	233	0.000%
2026-09-25	3.0500	3.0500	3.0500	3.0500	-35.244%	30	237	+2.295%
2026-09-23	4.7100	4.7100	4.7100	4.7100	-1.875%	10	237	-33.758%
2026-09-21	4.8000	4.8000	4.8000	4.8000	-38.540%	1	227	-35.000%
2026-09-10	7.7800	7.8100	7.7800	7.8100	-4.406%	14	226	-60.051%
2026-09-09	8.1500	8.1700	8.1500	8.1700	+2.767%	2	240	-61.812%
2026-09-03	7.3000	7.9500	7.3000	7.9500	+3.922%	3	242	-60.755%
2026-09-02	7.6500	7.6500	7.6500	7.6500	+75.862%	3	243	-59.216%
2026-08-28	4.4100	4.4100	4.3500	4.3500	+10.406%	3	243	-28.276%
2026-08-27	4.0000	4.0000	3.9400	3.9400	-3.902%	14	240	-20.812%
2026-08-26	4.1000	4.1000	4.1000	4.1000	-18.000%	16	236	-23.902%
2026-08-24	5.0000	5.0000	5.0000	5.0000	+25.000%	2	236	-37.600%
2026-08-20	4.0000	4.0000	4.0000	4.0000	+77.778%	2	236	-22.000%
2026-08-17	2.2500	2.2500	2.2500	2.2500	+18.421%	1	236	+38.667%
2026-08-12	2.0000	2.0000	1.9000	1.9000	+14.458%	2	236	+64.211%
2026-08-07	1.6600	1.6600	1.6600	1.6600	-14.872%	15	235	+87.952%
2026-08-06	1.8000	1.9500	1.8000	1.9500	-7.143%	2	244	+60.000%
2026-08-05	2.1000	2.1000	2.1000	2.1000	-36.364%	1	246	+48.571%
2026-07-28	3.2000	3.3000	3.1300	3.3000	+3.125%	4	247	-5.455%
2026-07-22	2.9000	3.2000	2.9000	3.2000	+8.475%	4	245	-2.500%
2026-07-16	2.9500	2.9500	2.9500	2.9500	-4.839%	1	246	+5.763%
2026-07-15	3.3000	3.3000	3.1000	3.1000	-9.091%	3	247	+0.645%
2026-07-14	3.4100	3.4100	3.4100	3.4100	+6.563%	1	247	-8.504%
2026-07-13	3.2000	3.2000	3.2000	3.2000	+18.519%	3	248	-2.500%
2026-07-08	2.7000	2.7000	2.7000	2.7000	+10.204%	1	248	+15.556%
2026-07-07	2.4500	2.4500	2.4500	2.4500	+21.287%	1	249	+27.347%
2026-06-18	2.0200	2.0200	2.0200	2.0200	-32.667%	2	253	+54.455%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-11.765%	3	253	+4.000%
2026-06-11	3.3000	3.4000	3.3000	3.4000	+9.677%	12	253	-8.235%
2026-06-10	3.0000	3.1000	3.0000	3.1000	-4.615%	3	251	+0.645%
2026-06-09	3.2500	3.2500	3.2500	3.2500	-28.884%	1	250	-4.000%
2026-06-03	4.5800	4.5800	4.5700	4.5700	+2.466%	22	251	-31.729%
2026-05-28	4.5000	4.5000	4.4600	4.4600	-3.043%	10	263	-30.045%
2026-05-27	4.6000	4.6000	4.6000	4.6000	-9.804%	3	264	-32.174%
2026-05-26	5.1000	5.1000	5.1000	5.1000	-16.393%	1	265	-38.824%
2026-05-19	6.1000	6.1000	6.1000	6.1000	+3.390%	1	265	-48.852%
2026-05-13	6.2600	6.2600	5.9000	5.9000	-4.839%	25	265	-47.119%
2026-05-12	5.5000	6.2000	5.5000	6.2000	+1.639%	5	242	-49.677%
2026-05-11	6.0000	6.1000	5.9500	6.1000	+22.000%	4	242	-48.852%
2026-05-08	4.5000	5.0000	4.5000	5.0000	-2.534%	5	239	-37.600%
2026-05-07	5.8400	5.8400	5.1300	5.1300	-31.600%	9	239	-39.181%
2026-05-06	8.0000	8.0000	7.4900	7.5000	-20.213%	24	230	-58.400%
2026-05-05	9.4000	9.4000	9.4000	9.4000	+12.575%	1	206	-66.809%
2026-05-04	8.3500	8.3500	8.3500	8.3500	-2.567%	1	205	-62.635%
2026-05-01	9.0000	9.0000	8.5700	8.5700	-4.778%	30	198	-63.594%
2026-04-30	9.0300	9.0300	9.0000	9.0000	+16.732%	22	198	-65.333%
2026-04-29	7.6000	7.7100	7.6000	7.7100	+18.615%	3	188	-59.533%
2026-04-24	6.5000	6.5000	6.5000	6.5000	-4.412%	11	189	-52.000%
2026-04-23	6.6000	6.9000	6.6000	6.8000	+1.341%	46	189	-54.118%
2026-04-22	6.7100	6.7100	6.7100	6.7100	-1.324%	1	170	-53.502%
2026-04-21	6.8000	6.8000	6.8000	6.8000	+3.030%	25	161	-54.118%
2026-04-20	6.5000	6.6000	6.5000	6.6000	+9.635%	41	161	-52.727%
2026-04-17	6.5000	6.5000	5.4000	6.0200	-26.585%	18	140	-48.173%
2026-04-16	8.4000	8.4000	8.2000	8.2000	-4.762%	2	146	-61.951%
2026-04-13	8.6000	8.6100	8.6000	8.6100	+2.500%	4	145	-63.763%
2026-04-10	8.4000	8.4000	8.4000	8.4000	+5.000%	15	141	-62.857%
2026-04-08	8.0000	8.0000	8.0000	8.0000	-23.077%	2	126	-61.000%
2026-04-07	10.2300	10.4000	10.2300	10.4000	+11.828%	5	124	-70.000%
2026-04-06	9.3000	9.3000	9.3000	9.3000	-2.105%	10	121	-66.452%
2026-04-02	10.0000	10.0000	9.5000	9.5000	+7.955%	26	87	-67.158%
2026-04-01	8.4000	8.8000	8.4000	8.8000	-4.452%	3	87	-64.545%
2026-03-31	9.1000	9.2100	9.1000	9.2100	-8.812%	2	86	-66.124%
2026-03-30	10.1000	10.1000	10.1000	10.1000	+16.092%	1	86	-69.109%
2026-03-27	8.7000	8.7000	8.7000	8.7000	+3.819%	10	85	-64.138%
2026-03-26	9.7500	9.7500	8.3800	8.3800	-14.664%	5	75	-62.768%
2026-03-25	10.0000	10.0000	9.8200	9.8200	-1.800%	4	72	-68.228%
2026-03-24	10.0000	10.0000	10.0000	10.0000	+25.000%	1	71	-68.800%
2026-03-23	8.0000	8.0000	8.0000	8.0000	-11.111%	7	71	-61.000%
2026-03-20	9.0000	9.0000	9.0000	9.0000	-11.765%	1	71	-65.333%
2026-03-19	10.2000	10.2000	10.2000	10.2000	-9.735%	2	71	-69.412%
2026-03-18	11.3000	11.3000	11.3000	11.3000	-5.833%	3	71	-72.389%
2026-03-16	12.0000	12.0000	12.0000	12.0000	-23.323%	42	70	-74.000%
2026-03-12	15.6500	15.6500	15.6500	15.6500	+56.500%	2	29	-80.064%
2026-03-11	10.0000	10.0000	10.0000	10.0000	+5.263%	1	27	-68.800%
2026-03-10	9.7600	9.7600	9.5000	9.5000	-6.404%	32	27	-67.158%
2026-03-02	10.1500	10.1500	10.1500	10.1500	+25.309%	1	19	-69.261%
2026-02-27	8.1000	8.1000	8.1000	8.1000	+10.959%	1	19	-61.481%
2026-02-26	7.3000	7.3000	7.3000	7.3000	+5.797%	2	19	-57.260%
2026-02-24	6.9000	6.9000	6.9000	6.9000	+6.154%	12	19	-54.783%
2026-02-19	6.2000	6.5000	6.2000	6.5000	+18.182%	4	19	-52.000%
2026-02-17	5.5000	5.5000	5.5000	5.5000	-20.290%	2	18	-43.273%
2026-02-11	6.9600	6.9600	6.8000	6.9000	+25.227%	11	18	-54.783%
2026-01-30	5.5000	5.5100	5.5000	5.5100	-13.906%	7	12	-43.376%
2026-01-27	6.4000	6.4000	6.4000	6.4000	+6.489%	5	15	-51.250%
2026-01-26	6.0100	6.0100	6.0100	6.0100	+2.211%	7	14	-48.087%
2026-01-23	5.8800	5.8800	5.8800	5.8800	0.000%	7	7	-46.939%