Dark

NTR20270115C85
NTR Jan 15 2027 85.00 Call (NTR270115C00085000)
option OPRA

EOD

Oct 1, 2026

1.12-14.504%(-0.19)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0100	1.1500	0.9500	1.1200	-14.504%	85	1,017	0.000%
2026-09-30	1.3100	1.3100	1.3100	1.3100	-15.484%	1	959	-14.504%
2026-09-29	1.5700	1.5700	1.5000	1.5500	+19.231%	9	958	-27.742%
2026-09-25	1.4000	1.4000	1.3000	1.3000	-35.000%	77	958	-13.846%
2026-09-24	2.1400	2.1400	2.0000	2.0000	-18.367%	3	1,022	-44.000%
2026-09-23	2.2000	2.4500	2.2000	2.4500	+11.364%	10	1,022	-54.286%
2026-09-22	2.2000	2.2000	2.2000	2.2000	-2.222%	2	1,027	-49.091%
2026-09-21	1.5000	2.2500	1.5000	2.2500	-23.729%	2	1,025	-50.222%
2026-09-18	2.9500	2.9500	2.9500	2.9500	-22.368%	1	1,025	-62.034%
2026-09-17	3.8000	3.8000	3.8000	3.8000	+11.765%	1	1,025	-70.526%
2026-09-16	3.1000	3.4000	3.1000	3.4000	-11.227%	4	1,024	-67.059%
2026-09-15	3.2000	4.0000	3.2000	3.8300	+23.548%	6	1,024	-70.757%
2026-09-14	3.2000	3.2000	3.1000	3.1000	-13.649%	21	1,030	-63.871%
2026-09-11	3.8500	3.8500	3.5900	3.5900	-10.250%	12	1,044	-68.802%
2026-09-10	4.5900	4.5900	4.0000	4.0000	-9.091%	117	1,051	-72.000%
2026-09-09	5.4600	5.4600	4.4000	4.4000	-12.000%	75	1,166	-74.545%
2026-09-08	5.0000	5.1700	4.5800	5.0000	+21.951%	36	1,145	-77.600%
2026-09-04	4.0000	4.4000	3.5000	4.1000	-10.870%	38	1,131	-72.683%
2026-09-03	4.5000	4.8000	4.2000	4.6000	+2.222%	353	1,131	-75.652%
2026-09-02	3.6000	4.5500	3.6000	4.5000	+28.571%	249	1,141	-75.111%
2026-09-01	2.7800	3.5000	2.7800	3.5000	+39.442%	83	1,198	-68.000%
2026-08-31	2.7000	2.7000	2.3500	2.5100	+12.054%	8	1,196	-55.378%
2026-08-28	2.2500	2.3000	2.2000	2.2400	+19.149%	4	1,193	-50.000%
2026-08-27	1.9400	1.9400	1.8800	1.8800	-12.558%	9	1,191	-40.426%
2026-08-26	2.2000	2.2500	1.9000	2.1500	+7.500%	27	1,185	-47.907%
2026-08-25	2.1000	2.1000	1.7500	2.0000	-13.043%	225	1,162	-44.000%
2026-08-24	2.5500	2.5500	2.2000	2.3000	-16.364%	30	956	-51.304%
2026-08-21	2.3000	2.7500	2.1800	2.7500	+28.505%	167	944	-59.273%
2026-08-20	1.9800	2.2500	1.9700	2.1400	+47.586%	427	869	-47.664%
2026-08-19	1.6000	1.6000	1.3000	1.4500	+26.087%	105	748	-22.759%
2026-08-14	1.1500	1.1500	1.1500	1.1500	+36.905%	4	701	-2.609%
2026-08-06	0.8400	0.8400	0.8400	0.8400	-22.936%	1	705	+33.333%
2026-08-05	1.2000	1.2000	1.0900	1.0900	-6.838%	2	706	+2.752%
2026-08-03	1.1500	1.1700	1.1500	1.1700	-22.000%	10	704	-4.274%
2026-07-21	1.5000	1.5000	1.5000	1.5000	-14.286%	2	698	-25.333%
2026-07-17	1.7500	1.7500	1.7500	1.7500	+2.941%	5	696	-36.000%
2026-07-15	1.7000	1.7000	1.7000	1.7000	-10.526%	1	696	-34.118%
2026-07-14	1.9000	1.9000	1.9000	1.9000	+40.741%	2	697	-41.053%
2026-07-07	1.4800	1.4800	1.3500	1.3500	+21.622%	51	697	-17.037%
2026-06-30	1.1100	1.1100	1.1100	1.1100	+46.053%	2	708	+0.901%
2026-06-26	0.8500	1.0000	0.7600	0.7600	-5.000%	8	706	+47.368%
2026-06-25	0.8000	0.8000	0.8000	0.8000	-23.810%	3	703	+40.000%
2026-06-23	1.0500	1.0500	1.0500	1.0500	-2.778%	3	703	+6.667%
2026-06-22	1.0500	1.0800	0.9700	1.0800	-10.000%	19	700	+3.704%
2026-06-18	1.1000	1.2000	1.1000	1.2000	-25.000%	10	695	-6.667%
2026-06-17	1.7500	1.7500	1.6000	1.6000	-5.325%	3	695	-30.000%
2026-06-16	1.7000	1.7000	1.6500	1.6900	-6.111%	17	695	-33.728%
2026-06-15	1.8000	1.8000	1.8000	1.8000	-20.000%	6	683	-37.778%
2026-06-12	2.2000	2.2500	2.2000	2.2500	+7.143%	3	683	-50.222%
2026-06-11	1.9000	2.1000	1.9000	2.1000	+16.667%	8	683	-46.667%
2026-06-10	1.7500	1.8500	1.7500	1.8000	-27.711%	8	677	-37.778%
2026-06-08	2.4900	2.4900	2.4900	2.4900	+5.957%	1	678	-55.020%
2026-06-05	2.3500	2.3500	2.3500	2.3500	+4.444%	5	678	-52.340%
2026-06-03	2.2000	2.2500	2.2000	2.2500	-29.688%	13	678	-50.222%
2026-06-02	3.1000	3.2000	3.1000	3.2000	+6.667%	4	666	-65.000%
2026-06-01	2.7400	3.0000	2.7400	3.0000	+7.143%	11	662	-62.667%
2026-05-29	2.8200	2.8200	2.8000	2.8000	-2.778%	9	653	-60.000%
2026-05-27	2.8200	2.8800	2.8200	2.8800	-12.727%	10	653	-61.111%
2026-05-26	3.2000	3.3000	3.1500	3.3000	+3.448%	14	652	-66.061%
2026-05-22	3.2000	3.2000	3.1200	3.1900	-2.147%	23	640	-64.890%
2026-05-21	3.2000	3.3800	3.2000	3.2600	-19.307%	16	619	-65.644%
2026-05-19	3.8000	4.0400	3.8000	4.0400	-1.463%	6	619	-72.277%
2026-05-18	4.1000	4.1000	4.1000	4.1000	+5.128%	3	619	-72.683%
2026-05-15	3.8000	3.9000	3.8000	3.9000	+1.828%	2	619	-71.282%
2026-05-14	3.9000	4.0000	3.8300	3.8300	+0.789%	7	614	-70.757%
2026-05-13	3.9000	3.9000	3.8000	3.8000	+14.458%	23	597	-70.526%
2026-05-12	3.7600	3.7600	3.3200	3.3200	+0.606%	15	597	-66.265%
2026-05-11	3.3500	3.3500	3.3000	3.3000	+5.769%	2	597	-66.061%
2026-05-08	3.0000	3.1200	3.0000	3.1200	+4.000%	17	604	-64.103%
2026-05-07	4.0000	4.0000	3.0000	3.0000	-48.630%	69	613	-62.667%
2026-05-04	5.6000	5.8500	5.6000	5.8400	+14.063%	11	561	-80.822%
2026-05-01	5.1200	5.1200	5.1200	5.1200	-15.372%	1	554	-78.125%
2026-04-30	5.8000	6.0500	5.8000	6.0500	+11.830%	6	554	-81.488%
2026-04-29	5.2000	5.5000	5.1000	5.4100	+12.708%	271	555	-79.298%
2026-04-28	4.9000	4.9000	4.8000	4.8000	-1.031%	90	336	-76.667%
2026-04-27	4.8500	4.8500	4.8500	4.8500	+7.778%	3	315	-76.907%
2026-04-22	4.5000	4.5000	4.5000	4.5000	0.000%	20	315	-75.111%
2026-04-21	4.5000	4.5000	4.5000	4.5000	+12.500%	2	293	-75.111%
2026-04-17	4.4800	4.4800	4.0000	4.0000	-28.571%	11	293	-72.000%
2026-04-16	5.6000	5.6000	5.6000	5.6000	+2.752%	11	293	-80.000%
2026-04-14	5.2000	5.4500	5.2000	5.4500	-13.492%	5	292	-79.450%
2026-04-13	6.3400	6.3400	6.3000	6.3000	+8.247%	6	290	-82.222%
2026-04-10	5.7300	5.9000	5.7300	5.8200	-7.619%	13	289	-80.756%
2026-04-09	6.3800	6.3800	6.3000	6.3000	+11.504%	3	286	-82.222%
2026-04-08	4.6000	5.6800	4.6000	5.6500	-22.920%	13	286	-80.177%
2026-04-07	7.3200	7.7000	7.3000	7.3300	+11.908%	17	293	-84.720%
2026-04-02	7.0700	7.0700	6.5500	6.5500	+3.968%	14	288	-82.901%
2026-04-01	6.8200	6.8200	6.0000	6.3000	+1.613%	219	288	-82.222%
2026-03-31	7.4000	7.4000	6.2000	6.2000	-15.646%	15	367	-81.935%
2026-03-30	7.6000	7.6000	7.1200	7.3500	+9.701%	23	363	-84.762%
2026-03-27	5.9800	6.7000	5.9800	6.7000	-1.471%	24	353	-83.284%
2026-03-26	6.8000	6.8000	6.8000	6.8000	-4.762%	1	339	-83.529%
2026-03-25	6.8000	7.1400	6.8000	7.1400	-0.971%	5	338	-84.314%
2026-03-24	5.7000	7.2100	5.7000	7.2100	+28.064%	8	336	-84.466%
2026-03-23	5.8000	5.8700	5.6100	5.6300	-12.713%	9	337	-80.107%
2026-03-20	6.3000	6.4500	6.3000	6.4500	-7.857%	6	335	-82.636%
2026-03-19	7.5000	7.5000	7.0000	7.0000	-17.647%	9	337	-84.000%
2026-03-17	8.6000	8.6000	8.4400	8.5000	+3.659%	20	336	-86.824%
2026-03-16	8.8000	8.8000	8.1100	8.2000	-25.455%	4	338	-86.341%
2026-03-13	11.3000	11.5000	11.0000	11.0000	-3.930%	12	337	-89.818%
2026-03-12	9.0000	12.4400	9.0000	11.4500	+48.508%	41	339	-90.218%
2026-03-11	7.5000	7.7100	7.5000	7.7100	+13.382%	4	344	-85.473%
2026-03-10	6.8000	6.8000	6.8000	6.8000	+2.719%	2	345	-83.529%
2026-03-06	5.8500	7.0000	5.5000	6.6200	+31.089%	18	343	-83.082%
2026-03-04	5.4000	5.4000	5.0500	5.0500	-6.481%	21	341	-77.822%
2026-03-03	5.1500	5.7000	5.1500	5.4000	-6.087%	210	324	-79.259%
2026-03-02	6.0000	6.4000	5.7500	5.7500	+1.232%	73	168	-80.522%
2026-02-27	5.5000	5.6800	5.5000	5.6800	+43.797%	4	141	-80.282%
2026-02-19	4.1000	4.1000	3.9200	3.9500	+2.597%	17	137	-71.646%
2026-02-18	3.8500	3.8500	3.8500	3.8500	-1.282%	2	138	-70.909%
2026-02-13	3.9000	3.9000	3.9000	3.9000	-1.763%	3	135	-71.282%
2026-02-12	4.5100	4.5100	3.9700	3.9700	-16.421%	34	135	-71.788%
2026-02-11	4.5000	4.7500	4.5000	4.7500	+20.865%	23	105	-76.421%
2026-02-10	3.9300	3.9300	3.9300	3.9300	+22.813%	3	94	-71.501%
2026-02-09	3.2000	3.2000	3.2000	3.2000	-3.030%	2	91	-65.000%
2026-02-06	3.3000	3.3000	3.3000	3.3000	-7.563%	10	93	-66.061%
2026-02-03	3.5700	3.5700	3.5700	3.5700	-3.514%	1	97	-68.627%
2026-01-30	3.7000	3.7000	3.7000	3.7000	-7.731%	3	96	-69.730%
2026-01-29	4.3000	4.8000	4.0100	4.0100	-5.201%	19	96	-72.070%
2026-01-23	4.1400	4.2300	4.1400	4.2300	+32.188%	10	83	-73.522%
2026-01-22	3.2000	3.2000	3.2000	3.2000	-7.246%	2	73	-65.000%
2026-01-21	3.4500	3.4500	3.4500	3.4500	+18.966%	6	71	-67.536%
2026-01-20	2.9000	2.9000	2.9000	2.9000	+1.754%	10	71	-61.379%
2026-01-16	2.9000	2.9000	2.8500	2.8500	+5.556%	19	52	-60.702%
2026-01-14	2.5500	2.7000	2.5000	2.7000	+107.692%	7	52	-58.519%
2026-01-07	1.3000	1.3000	1.3000	1.3000	-30.851%	1	50	-13.846%
2025-12-24	1.8800	1.8800	1.8800	1.8800	+3.297%	1	49	-40.426%
2025-12-17	1.8200	1.8200	1.8200	1.8200	+26.389%	3	49	-38.462%
2025-12-15	1.4200	1.4400	1.4200	1.4400	-17.714%	10	48	-22.222%
2025-12-12	1.8000	1.8000	1.7500	1.7500	-3.846%	5	38	-36.000%
2025-12-11	1.8200	1.8200	1.8200	1.8200	+65.455%	2	40	-38.462%
2025-11-07	1.1000	1.1000	1.1000	1.1000	+37.500%	2	40	+1.818%
2025-09-19	0.8000	0.8000	0.8000	0.8000	-15.789%	10	38	+40.000%
2025-09-15	0.9500	0.9500	0.9500	0.9500	0.000%	20	31	+17.895%
2025-09-05	0.9500	0.9500	0.9500	0.9500	-5.000%	1	27	+17.895%
2025-08-22	1.0000	1.0000	1.0000	1.0000	-28.571%	2	27	+12.000%
2025-08-01	1.4000	1.4000	1.4000	1.4000	-24.324%	3	27	-20.000%
2025-07-18	1.8500	1.8500	1.8500	1.8500	+32.143%	1	28	-39.459%
2025-07-17	1.4000	1.4000	1.4000	1.4000	-37.778%	1	27	-20.000%
2025-07-10	2.2500	2.2500	2.2500	2.2500	-2.174%	2	28	-50.222%
2025-07-09	2.3000	2.3000	2.3000	2.3000	+27.778%	1	26	-51.304%
2025-07-03	1.8000	1.8000	1.8000	1.8000	+20.000%	1	24	-37.778%
2025-06-30	1.3500	1.5000	1.3500	1.5000	-25.000%	2	24	-25.333%
2025-06-24	2.0000	2.0000	2.0000	2.0000	-2.913%	1	23	-44.000%
2025-06-20	2.0500	2.0600	2.0500	2.0600	-15.918%	40	24	-45.631%
2025-06-18	2.4500	2.4500	2.4500	2.4500	+25.641%	1	3	-54.286%
2025-06-03	1.9100	1.9500	1.9100	1.9500	+2.632%	2	3	-42.564%
2025-05-28	1.9000	1.9000	1.9000	1.9000	+5.556%	1	2	-41.053%
2025-05-22	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	-37.778%