Dark

NTR20270115C80
NTR Jan 15 2027 80.00 Call (NTR270115C00080000)
option OPRA

EOD

Oct 1, 2026

1.90-11.628%(-0.25)355

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0000	2.0000	1.7500	1.9000	-11.628%	355	2,833	0.000%
2026-09-30	2.2000	2.3000	2.1500	2.1500	0.000%	17	2,588	-11.628%
2026-09-29	2.4500	2.4500	2.1500	2.1500	-13.306%	3	2,590	-11.628%
2026-09-28	2.4700	2.4800	2.4600	2.4800	+7.826%	21	2,588	-23.387%
2026-09-25	2.5800	2.5800	2.2400	2.3000	-28.125%	340	2,577	-17.391%
2026-09-24	3.3900	3.3900	3.2000	3.2000	-13.514%	232	2,323	-40.625%
2026-09-23	3.8000	3.9000	3.7000	3.7000	-5.128%	215	2,095	-48.649%
2026-09-22	3.5000	4.0400	3.4000	3.9000	+2.362%	26	2,094	-51.282%
2026-09-21	3.1300	4.0000	3.1000	3.8100	-14.955%	73	2,102	-50.131%
2026-09-18	4.8000	4.8000	4.4800	4.4800	-18.545%	12	2,097	-57.589%
2026-09-17	5.4000	5.5000	5.4000	5.5000	+3.578%	40	2,092	-65.455%
2026-09-16	5.4000	5.4000	5.0000	5.3100	+10.625%	5	2,091	-64.218%
2026-09-15	4.8000	4.8000	4.8000	4.8000	-12.727%	1	2,091	-60.417%
2026-09-14	5.2000	5.5000	5.2000	5.5000	-5.172%	7	2,091	-65.455%
2026-09-11	5.8000	5.8000	5.8000	5.8000	-2.027%	7	2,089	-67.241%
2026-09-10	6.9600	6.9600	5.8000	5.9200	-17.434%	34	2,089	-67.905%
2026-09-09	7.5500	7.7600	6.9000	7.1700	+2.137%	53	2,092	-73.501%
2026-09-08	7.1100	7.2000	6.6000	7.0200	+11.429%	13	2,116	-72.934%
2026-09-04	6.1000	6.3000	6.1000	6.3000	-5.970%	8	2,121	-69.841%
2026-09-03	6.4000	7.0000	6.1000	6.7000	+2.134%	62	2,121	-71.642%
2026-09-02	5.7000	6.6800	5.7000	6.5600	+26.154%	24	2,134	-71.037%
2026-09-01	4.5000	5.2500	4.5000	5.2000	+36.842%	67	2,132	-63.462%
2026-08-31	4.0700	4.0700	3.8000	3.8000	+10.465%	16	2,116	-50.000%
2026-08-28	3.6000	3.6500	3.4000	3.4400	+7.500%	93	2,113	-44.767%
2026-08-27	2.9000	3.2000	2.9000	3.2000	+2.564%	27	2,176	-40.625%
2026-08-26	3.0900	3.1200	3.0900	3.1200	-2.500%	5	2,176	-39.103%
2026-08-25	3.2000	3.2000	2.8500	3.2000	-8.571%	16	2,171	-40.625%
2026-08-24	4.3500	4.3500	3.5000	3.5000	-14.005%	14	2,165	-45.714%
2026-08-21	3.6000	4.2100	3.5000	4.0700	+23.333%	72	2,156	-53.317%
2026-08-20	2.6300	3.4000	2.6300	3.3000	+34.694%	1,092	2,147	-42.424%
2026-08-19	2.4500	2.4500	2.4500	2.4500	+28.947%	1	1,902	-22.449%
2026-08-18	2.0100	2.0100	1.9000	1.9000	+7.345%	2	1,902	0.000%
2026-08-17	1.8000	1.8300	1.7500	1.7700	+1.143%	4	1,902	+7.345%
2026-08-14	1.8500	1.9200	1.7500	1.7500	+9.375%	11	1,900	+8.571%
2026-08-13	1.7200	1.7200	1.6000	1.6000	0.000%	4	1,898	+18.750%
2026-08-11	1.5500	1.6000	1.5500	1.6000	+14.286%	12	1,900	+18.750%
2026-08-10	1.2500	1.4000	1.2500	1.4000	+12.000%	10	1,910	+35.714%
2026-08-07	1.3700	1.3700	1.2500	1.2500	-7.407%	21	1,900	+52.000%
2026-08-06	1.4500	2.1400	1.3500	1.3500	-18.182%	37	1,900	+40.741%
2026-08-05	1.9500	1.9500	1.6500	1.6500	-8.333%	72	1,892	+15.152%
2026-08-04	1.5600	1.8000	1.5600	1.8000	0.000%	26	1,885	+5.556%
2026-08-03	1.8000	1.8000	1.8000	1.8000	-32.075%	1	1,885	+5.556%
2026-07-31	2.6500	2.6500	2.6500	2.6500	-3.636%	2	1,886	-28.302%
2026-07-30	2.7800	2.7800	2.6000	2.7500	+1.852%	30	1,888	-30.909%
2026-07-29	2.8400	2.8400	2.7000	2.7000	+5.882%	5	1,878	-29.630%
2026-07-28	2.4800	2.5500	2.4800	2.5500	+22.010%	5	1,877	-25.490%
2026-07-27	1.9000	2.0900	1.9000	2.0900	-9.130%	10	1,882	-9.091%
2026-07-24	2.3000	2.3000	2.3000	2.3000	-11.197%	1	1,877	-17.391%
2026-07-22	2.6000	2.8500	2.5700	2.5900	+17.727%	9	1,877	-26.641%
2026-07-21	2.1000	2.2000	2.1000	2.2000	+3.286%	5	1,878	-13.636%
2026-07-20	2.3000	2.3000	2.1300	2.1300	-5.333%	6	1,878	-10.798%
2026-07-17	2.2500	2.2500	2.2500	2.2500	0.000%	5	1,874	-15.556%
2026-07-16	2.2500	2.2500	2.2500	2.2500	-22.145%	15	1,874	-15.556%
2026-07-14	2.8300	2.8900	2.7700	2.8900	+10.305%	5	1,874	-34.256%
2026-07-13	2.2000	2.7000	2.2000	2.6200	+40.107%	9	1,876	-27.481%
2026-07-10	1.9500	1.9500	1.8700	1.8700	-20.426%	4	1,880	+1.604%
2026-07-08	2.3400	2.3500	2.3400	2.3500	+15.764%	2	1,878	-19.149%
2026-07-07	2.0700	2.2000	1.9500	2.0300	+6.283%	73	1,878	-6.404%
2026-07-06	2.0800	2.0800	1.8500	1.9100	-4.500%	413	1,893	-0.524%
2026-07-02	2.0000	2.0000	2.0000	2.0000	+12.360%	2	2,159	-5.000%
2026-07-01	1.6000	1.7800	1.6000	1.7800	+11.950%	424	2,159	+6.742%
2026-06-30	1.6500	1.6500	1.5900	1.5900	+30.328%	3	2,006	+19.497%
2026-06-29	1.0500	1.2200	1.0500	1.2200	-2.400%	25	2,003	+55.738%
2026-06-25	1.1500	1.2500	1.1500	1.2500	-8.088%	5	2,003	+52.000%
2026-06-23	1.3600	1.3600	1.3600	1.3600	-12.258%	4	2,006	+39.706%
2026-06-22	1.6000	1.6000	1.4800	1.5500	-6.061%	13	2,006	+22.581%
2026-06-18	1.8000	1.8000	1.5400	1.6500	-26.667%	70	2,017	+15.152%
2026-06-16	2.6000	2.6000	2.2500	2.2500	-16.667%	383	2,017	-15.556%
2026-06-15	2.7000	2.9600	2.7000	2.7000	-14.557%	74	1,735	-29.630%
2026-06-12	3.1000	3.1600	3.1000	3.1600	+22.481%	33	1,735	-39.873%
2026-06-11	2.7500	2.9000	2.5800	2.5800	+3.200%	65	1,735	-26.357%
2026-06-10	2.6700	2.6700	2.5000	2.5000	-12.281%	21	1,739	-24.000%
2026-06-09	3.0900	3.0900	2.7500	2.8500	-16.176%	17	1,745	-33.333%
2026-06-08	3.4000	3.4000	3.4000	3.4000	+5.919%	5	1,742	-44.118%
2026-06-05	3.0000	3.3000	3.0000	3.2100	-15.526%	8	1,740	-40.810%
2026-06-04	3.8000	3.8000	3.8000	3.8000	-5.473%	5	1,742	-50.000%
2026-06-03	3.1100	4.0200	3.1100	4.0200	-1.951%	2	1,737	-52.736%
2026-06-02	4.1000	4.2000	4.1000	4.1000	+7.895%	7	1,737	-53.659%
2026-06-01	3.8000	3.8000	3.8000	3.8000	+1.877%	1	1,740	-50.000%
2026-05-29	3.7000	3.9000	3.6000	3.7300	-9.246%	33	1,741	-49.062%
2026-05-28	4.0100	4.2000	3.7400	4.1100	-2.375%	38	1,739	-53.771%
2026-05-27	3.7500	4.2100	3.7500	4.2100	-4.318%	10	1,740	-54.869%
2026-05-26	4.4000	4.4100	4.4000	4.4000	+2.326%	21	1,741	-56.818%
2026-05-22	4.2000	4.4500	4.2000	4.3000	-6.522%	36	1,728	-55.814%
2026-05-21	4.5000	4.6000	4.4000	4.6000	-0.433%	40	1,728	-58.696%
2026-05-20	5.0700	5.0700	4.5000	4.6200	-17.500%	38	1,728	-58.874%
2026-05-19	5.0000	5.6000	4.7000	5.6000	+6.870%	1,211	2,080	-66.071%
2026-05-18	5.1000	5.2400	5.1000	5.2400	+1.550%	4	2,080	-63.740%
2026-05-15	4.8000	5.1600	4.8000	5.1600	+3.200%	34	2,080	-63.178%
2026-05-14	4.9000	5.2000	4.8000	5.0000	-3.846%	211	2,068	-62.000%
2026-05-13	5.5000	5.5000	5.0000	5.2000	-2.439%	41	1,836	-63.462%
2026-05-12	5.1000	5.4000	4.5500	5.3300	+3.495%	57	1,836	-64.353%
2026-05-11	4.2400	5.3700	4.2400	5.1500	+22.619%	277	1,836	-63.107%
2026-05-08	3.9800	4.2500	3.9800	4.2000	-2.326%	14	1,532	-54.762%
2026-05-07	5.8700	5.8700	4.0000	4.3000	-35.821%	869	1,528	-55.814%
2026-05-06	6.8500	6.9500	6.0500	6.7000	-17.386%	33	825	-71.642%
2026-05-05	7.7000	8.1100	7.7000	8.1100	+6.851%	16	798	-76.572%
2026-05-04	7.4000	7.7100	7.4000	7.5900	+2.568%	12	795	-74.967%
2026-05-01	7.4500	7.4500	7.0000	7.4000	-6.918%	51	781	-74.324%
2026-04-30	7.3000	8.2000	7.2500	7.9500	+11.972%	42	781	-76.101%
2026-04-29	6.8000	7.1000	6.7000	7.1000	+12.698%	34	754	-73.239%
2026-04-28	6.3000	6.3000	6.3000	6.3000	-1.563%	1	747	-69.841%
2026-04-27	6.3600	6.4000	6.2700	6.4000	+12.281%	19	747	-70.313%
2026-04-24	6.0200	6.0200	5.5300	5.7000	-6.557%	31	739	-66.667%
2026-04-23	5.9000	6.1000	5.8000	6.1000	+5.172%	25	741	-68.852%
2026-04-22	5.9500	5.9500	5.8000	5.8000	-6.452%	6	749	-67.241%
2026-04-21	5.6500	6.2500	5.6500	6.2000	+10.714%	8	742	-69.355%
2026-04-20	5.6600	5.7000	5.6000	5.6000	+4.673%	7	742	-66.071%
2026-04-17	5.4000	6.0000	5.0000	5.3500	-27.703%	61	739	-64.486%
2026-04-16	7.2800	7.4000	7.0500	7.4000	+8.824%	93	717	-74.324%
2026-04-15	6.8000	6.8000	6.8000	6.8000	-4.895%	1	691	-72.059%
2026-04-14	6.9000	7.2000	6.9000	7.1500	-7.383%	9	692	-73.427%
2026-04-13	7.7600	7.7600	7.7200	7.7200	+3.903%	11	686	-75.389%
2026-04-10	7.2100	7.5000	7.2100	7.4300	+7.681%	9	685	-74.428%
2026-04-09	6.9000	6.9000	6.7000	6.9000	-7.258%	5	684	-72.464%
2026-04-08	6.6200	7.5000	6.5900	7.4400	-18.242%	28	688	-74.462%
2026-04-07	9.2800	9.4500	9.0900	9.1000	+8.333%	30	682	-79.121%
2026-04-06	8.4200	8.4300	8.1000	8.4000	-1.176%	8	681	-77.381%
2026-04-02	8.7000	9.0000	8.2500	8.5000	+7.595%	25	680	-77.647%
2026-04-01	7.6000	7.9000	7.2000	7.9000	-5.952%	21	680	-75.949%
2026-03-31	8.8000	8.8000	8.0000	8.4000	-9.189%	10	669	-77.381%
2026-03-30	9.6000	9.6000	9.0000	9.2500	+14.057%	12	663	-79.459%
2026-03-27	7.4000	8.2000	7.4000	8.1100	+9.595%	14	656	-76.572%
2026-03-26	8.6000	8.6000	7.2500	7.4000	-17.778%	14	654	-74.324%
2026-03-25	8.9000	9.0000	8.9000	9.0000	+2.389%	3	652	-78.889%
2026-03-24	7.5000	9.1000	7.5000	8.7900	+29.265%	8	654	-78.385%
2026-03-23	7.1000	7.5000	6.7000	6.8000	-19.048%	521	664	-72.059%
2026-03-20	8.5500	8.5500	7.5000	8.4000	-5.618%	53	908	-77.381%
2026-03-19	10.0000	10.0000	8.8200	8.9000	-11.000%	122	928	-78.652%
2026-03-18	10.7000	10.7000	9.6400	10.0000	-6.542%	37	920	-81.000%
2026-03-17	10.5000	10.9000	10.5000	10.7000	+7.000%	4	926	-82.243%
2026-03-16	11.5000	11.5000	9.9900	10.0000	-20.635%	373	923	-81.000%
2026-03-13	14.4000	14.4000	11.8000	12.6000	-6.667%	283	1,039	-84.921%
2026-03-12	12.1000	14.6000	12.1000	13.5000	+33.929%	343	1,303	-85.926%
2026-03-11	9.5000	10.0800	9.5000	10.0800	+16.129%	20	1,496	-81.151%
2026-03-09	9.0000	9.5000	8.3900	8.6800	+7.160%	45	1,501	-78.111%
2026-03-06	7.3000	8.8000	7.3000	8.1000	+17.391%	103	1,531	-76.543%
2026-03-05	6.8000	6.9000	6.5000	6.9000	+4.072%	11	1,431	-72.464%
2026-03-04	7.3000	7.3000	6.4000	6.6300	+2.000%	13	1,428	-71.342%
2026-03-03	7.0000	7.3000	6.5000	6.5000	-10.837%	15	1,427	-70.769%
2026-03-02	8.4000	8.4000	7.2500	7.2900	+8.806%	11	1,420	-73.937%
2026-02-27	6.9000	7.2200	6.7000	6.7000	+13.367%	26	1,427	-71.642%
2026-02-26	5.6600	5.9600	5.6600	5.9100	+3.684%	24	1,413	-67.851%
2026-02-25	5.5000	5.7000	5.5000	5.7000	-5.941%	28	1,438	-66.667%
2026-02-24	5.7500	6.0600	5.7000	6.0600	+18.824%	61	1,438	-68.647%
2026-02-23	5.2000	5.7000	5.1000	5.1000	0.000%	8	1,467	-62.745%
2026-02-20	6.0100	6.0100	5.1000	5.1000	-5.556%	7	1,462	-62.745%
2026-02-19	5.7000	5.7000	5.4000	5.4000	+3.846%	5	1,455	-64.815%
2026-02-18	5.1700	5.2000	5.0000	5.2000	+8.333%	9	1,458	-63.462%
2026-02-17	5.0000	5.0000	4.5000	4.8000	-12.727%	7	1,457	-60.417%
2026-02-13	5.2000	5.5000	5.2000	5.5000	+5.769%	7	1,460	-65.455%
2026-02-12	5.7000	5.9000	4.9000	5.2000	-16.129%	25	1,460	-63.462%
2026-02-11	5.5300	6.2000	5.4500	6.2000	+12.727%	177	1,446	-69.355%
2026-02-10	5.0000	5.5000	4.9000	5.5000	+7.843%	31	1,322	-65.455%
2026-02-03	4.8000	5.2000	4.8000	5.1000	+21.429%	302	1,323	-62.745%
2026-02-02	5.5000	5.5000	4.2000	4.2000	-26.316%	31	1,023	-54.762%
2026-01-29	6.0000	6.0000	5.7000	5.7000	+1.064%	26	994	-66.667%
2026-01-28	5.3000	5.6400	5.3000	5.6400	+2.545%	7	969	-66.312%
2026-01-27	5.0000	5.7000	5.0000	5.5000	+3.774%	373	968	-65.455%
2026-01-23	5.3600	5.3600	5.1100	5.3000	+8.163%	69	674	-64.151%
2026-01-22	4.4200	4.9000	4.4200	4.9000	+4.255%	5	671	-61.224%
2026-01-21	4.3000	4.7000	4.3000	4.7000	+16.049%	11	666	-59.574%
2026-01-20	4.0000	4.0500	4.0000	4.0500	+6.579%	14	666	-53.086%
2026-01-16	4.0300	4.0300	3.7700	3.8000	-17.391%	22	666	-50.000%
2026-01-15	3.9000	4.6000	3.7600	4.6000	+19.481%	17	666	-58.696%
2026-01-14	3.0000	3.9000	3.0000	3.8500	+113.889%	25	665	-50.649%
2026-01-13	1.8000	1.8000	1.8000	1.8000	0.000%	2	647	+5.556%
2026-01-09	1.8000	1.8000	1.8000	1.8000	-20.000%	1	647	+5.556%
2026-01-05	2.2500	2.2500	2.2500	2.2500	+6.635%	3	643	-15.556%
2025-12-31	2.1100	2.1100	2.1100	2.1100	-16.929%	4	643	-9.953%
2025-12-30	2.5400	2.5400	2.5400	2.5400	+4.098%	2	643	-25.197%
2025-12-29	2.5400	2.5400	2.4400	2.4400	-4.688%	6	641	-22.131%
2025-12-24	2.5600	2.5600	2.5600	2.5600	+4.490%	1	642	-25.781%
2025-12-22	2.4500	2.4500	2.4500	2.4500	+3.814%	10	642	-22.449%
2025-12-16	2.3500	2.3600	2.3500	2.3600	+12.381%	5	632	-19.492%
2025-12-15	2.7500	2.7500	2.1000	2.1000	-14.286%	20	628	-9.524%
2025-12-11	2.4000	2.4500	2.4000	2.4500	+53.125%	100	620	-22.449%
2025-12-10	1.6000	1.6000	1.6000	1.6000	-20.000%	3	522	+18.750%
2025-12-04	2.0000	2.0000	2.0000	2.0000	+2.041%	4	520	-5.000%
2025-12-02	1.9600	1.9600	1.9600	1.9600	+5.946%	1	524	-3.061%
2025-12-01	1.8500	1.8500	1.8500	1.8500	+8.824%	1	523	+2.703%
2025-11-19	1.7000	1.7000	1.7000	1.7000	-15.000%	1	523	+11.765%
2025-11-17	2.0000	2.0000	2.0000	2.0000	+8.108%	1	522	-5.000%
2025-11-10	1.9300	2.0000	1.8500	1.8500	-5.128%	300	523	+2.703%
2025-10-27	1.9500	1.9500	1.9500	1.9500	-20.408%	5	523	-2.564%
2025-10-07	2.4500	2.4500	2.4500	2.4500	+8.407%	4	523	-22.449%
2025-10-03	2.3600	2.3600	2.2600	2.2600	+22.162%	7	523	-15.929%
2025-09-29	1.8500	1.8500	1.8500	1.8500	+2.778%	1	523	+2.703%
2025-09-26	1.8000	1.8000	1.8000	1.8000	+11.111%	3	524	+5.556%
2025-09-25	2.1400	2.1400	1.6200	1.6200	+35.000%	16	521	+17.284%
2025-09-18	1.2000	1.2000	1.2000	1.2000	-7.692%	1	513	+58.333%
2025-09-16	1.3000	1.3000	1.3000	1.3000	-7.143%	1	513	+46.154%
2025-08-18	1.4000	1.4000	1.4000	1.4000	+7.692%	1	512	+35.714%
2025-08-12	1.2500	1.3000	1.2500	1.3000	-13.333%	51	512	+46.154%
2025-08-07	1.3600	1.5000	1.2200	1.5000	-25.000%	9	523	+26.667%
2025-08-04	1.9900	2.0000	1.9900	2.0000	-21.569%	14	517	-5.000%
2025-07-10	2.5500	2.5500	2.5500	2.5500	-20.313%	2	517	-25.490%
2025-07-09	3.2000	3.2000	3.2000	3.2000	+60.000%	1	515	-40.625%
2025-06-26	2.0000	2.0000	2.0000	2.0000	-31.741%	1	515	-5.000%
2025-06-20	2.7600	2.9300	2.7600	2.9300	-16.286%	4	514	-35.154%
2025-06-16	3.5000	3.5000	3.5000	3.5000	0.000%	10	514	-45.714%
2025-06-13	3.3000	3.5000	3.3000	3.5000	+27.273%	10	504	-45.714%
2025-06-09	2.7500	2.7500	2.7500	2.7500	+3.774%	2	504	-30.909%
2025-06-03	2.6500	2.6500	2.6500	2.6500	+15.217%	1	502	-28.302%
2025-05-30	2.3000	2.3000	2.3000	2.3000	-19.298%	14	502	-17.391%
2025-05-27	2.8300	2.8500	2.8300	2.8500	+19.748%	3	498	-33.333%
2025-05-20	2.5000	2.5000	2.3800	2.3800	+4.846%	355	495	-20.168%
2025-05-19	2.2500	2.2800	2.2500	2.2700	+10.732%	31	140	-16.300%
2025-05-15	2.0700	2.1000	2.0500	2.0500	+15.169%	102	111	-7.317%
2025-04-28	1.7800	1.7800	1.7800	1.7800	+17.881%	1	9	+6.742%
2025-04-23	1.5100	1.5100	1.5100	1.5100	+25.833%	6	8	+25.828%
2025-04-11	1.2000	1.2000	1.2000	1.2000	-22.581%	4	6	+58.333%
2025-03-24	1.5500	1.5500	1.5500	1.5500	+39.640%	1	5	+22.581%
2025-03-05	1.1100	1.1100	1.1100	1.1100	0.000%	4	4	+71.171%