Dark

NTR20270115C90
NTR Jan 15 2027 90.00 Call (NTR270115C00090000)
option OPRA

EOD

Oct 1, 2026

0.6700-21.176%(-0.1800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6700	0.6700	0.6700	0.6700	-21.176%	2	2,059	0.000%
2026-09-30	0.8000	0.8500	0.8000	0.8500	-8.602%	5	2,061	-21.176%
2026-09-29	0.9300	0.9300	0.9300	0.9300	+9.412%	1	2,061	-27.957%
2026-09-28	0.7700	0.8500	0.7700	0.8500	-5.556%	20	2,062	-21.176%
2026-09-25	1.0300	1.0300	0.9000	0.9000	-28.000%	41	2,057	-25.556%
2026-09-24	1.5600	1.5600	1.2500	1.2500	-10.714%	8	2,022	-46.400%
2026-09-23	1.5500	1.6000	1.4000	1.4000	+12.000%	116	2,022	-52.143%
2026-09-22	1.2500	1.2500	1.2500	1.2500	-3.846%	2	1,994	-46.400%
2026-09-21	1.0300	1.6000	1.0300	1.3000	-46.939%	1,573	1,994	-48.462%
2026-09-17	2.5000	2.5000	2.4500	2.4500	+2.083%	3	2,016	-72.653%
2026-09-16	2.4000	2.4000	2.4000	2.4000	+17.073%	10	2,015	-72.083%
2026-09-15	2.0400	2.0500	2.0400	2.0500	+28.125%	9	2,015	-67.317%
2026-09-14	2.1000	2.1000	1.6000	1.6000	-39.623%	5	2,018	-58.125%
2026-09-10	2.6500	2.6500	2.6500	2.6500	-17.957%	19	2,019	-74.717%
2026-09-09	3.4800	3.9500	3.2300	3.2300	-1.223%	62	2,018	-79.257%
2026-09-08	3.3000	3.5000	3.2000	3.2700	+13.542%	12	2,042	-79.511%
2026-09-04	2.7000	3.0000	2.5000	2.8800	-0.690%	57	1,999	-76.736%
2026-09-03	3.0000	3.3000	2.9000	2.9000	+9.434%	1,568	1,999	-76.897%
2026-09-02	2.0200	2.6500	2.0200	2.6500	+15.721%	5	539	-74.717%
2026-09-01	1.9000	2.2900	1.9000	2.2900	+63.571%	8	535	-70.742%
2026-08-28	1.2000	1.4000	1.2000	1.4000	+2.941%	24	530	-52.143%
2026-08-26	1.3600	1.3600	1.3600	1.3600	+9.677%	1	530	-50.735%
2026-08-25	1.1800	1.2700	1.1800	1.2400	-31.111%	32	529	-45.968%
2026-08-21	1.5000	1.8000	1.5000	1.8000	+157.143%	55	509	-62.778%
2026-08-18	0.7000	0.7000	0.7000	0.7000	+40.000%	5	509	-4.286%
2026-08-12	0.5000	0.5000	0.5000	0.5000	-9.091%	2	513	+34.000%
2026-08-11	0.5500	0.5500	0.5500	0.5500	-14.063%	1	515	+21.818%
2026-08-06	0.4000	1.0900	0.3500	0.6400	-1.538%	38	515	+4.688%
2026-08-05	0.6500	0.6500	0.6500	0.6500	0.000%	2	492	+3.077%
2026-08-04	0.6000	0.6500	0.6000	0.6500	-27.778%	11	492	+3.077%
2026-07-27	1.1000	1.1000	0.9000	0.9000	-5.263%	31	492	-25.556%
2026-07-24	0.9500	0.9500	0.9500	0.9500	-1.042%	1	503	-29.474%
2026-07-07	0.8500	1.0000	0.8500	0.9600	+24.675%	80	504	-30.208%
2026-07-01	0.7700	0.7700	0.7700	0.7700	+2.667%	10	534	-12.987%
2026-06-30	0.8300	0.8300	0.7500	0.7500	+36.364%	23	534	-10.667%
2026-06-29	0.5500	0.5500	0.5500	0.5500	0.000%	14	534	+21.818%
2026-06-25	0.5000	0.5500	0.5000	0.5500	+3.774%	6	534	+21.818%
2026-06-24	0.5300	0.5300	0.5300	0.5300	-18.462%	5	535	+26.415%
2026-06-23	0.6300	0.6500	0.6300	0.6500	-13.333%	8	530	+3.077%
2026-06-18	0.6500	0.8000	0.6500	0.7500	-35.897%	3	533	-10.667%
2026-06-16	1.1700	1.1700	1.1700	1.1700	-15.827%	1	533	-42.735%
2026-06-15	1.3900	1.3900	1.3900	1.3900	+2.963%	20	544	-51.799%
2026-06-11	1.4000	1.4500	1.3500	1.3500	-6.897%	8	544	-50.370%
2026-06-09	1.6000	1.6000	1.4500	1.4500	-17.143%	5	550	-53.793%
2026-06-05	1.7500	1.7500	1.7500	1.7500	-20.091%	1	555	-61.714%
2026-06-02	2.3100	2.3500	2.1900	2.1900	+9.500%	8	555	-69.406%
2026-06-01	2.0000	2.0000	2.0000	2.0000	+0.503%	4	559	-66.500%
2026-05-29	2.1000	2.1000	1.9500	1.9900	-10.762%	43	559	-66.332%
2026-05-28	2.2000	2.2300	2.2000	2.2300	+8.780%	8	593	-69.955%
2026-05-27	2.0200	2.3000	2.0200	2.0500	-16.327%	14	593	-67.317%
2026-05-26	2.4300	2.4700	2.4300	2.4500	+12.385%	5	597	-72.653%
2026-05-22	2.3500	2.3500	2.1800	2.1800	-12.097%	63	593	-69.266%
2026-05-21	2.5600	2.6500	2.3500	2.4800	-20.000%	88	558	-72.984%
2026-05-18	3.1000	3.1500	3.1000	3.1000	-3.125%	7	558	-78.387%
2026-05-14	3.2000	3.2000	3.2000	3.2000	+8.475%	2	509	-79.063%
2026-05-13	2.9500	2.9500	2.9500	2.9500	+7.664%	1	508	-77.288%
2026-05-12	2.7800	2.7800	2.7400	2.7400	-5.517%	15	508	-75.547%
2026-05-11	2.3400	2.9000	2.3400	2.9000	+31.818%	8	508	-76.897%
2026-05-08	2.2000	2.2000	2.2000	2.2000	-4.348%	10	517	-69.545%
2026-05-07	3.1200	3.1200	2.2700	2.3000	-43.902%	108	510	-70.870%
2026-05-06	4.2000	4.2800	3.7000	4.1000	-10.284%	28	541	-83.659%
2026-05-05	4.5700	4.5700	4.5700	4.5700	+6.279%	20	515	-85.339%
2026-05-01	4.6500	4.6500	4.3000	4.3000	-10.417%	11	485	-84.419%
2026-04-30	4.6200	5.0200	4.6200	4.8000	+33.705%	25	485	-86.042%
2026-04-27	3.9000	3.9000	3.5700	3.5900	+9.119%	25	470	-81.337%
2026-04-24	3.5200	3.5200	3.2900	3.2900	-6.000%	11	448	-79.635%
2026-04-22	3.6000	3.6000	3.5000	3.5000	-0.568%	8	437	-80.857%
2026-04-21	3.5000	3.5200	3.5000	3.5200	+6.667%	4	437	-80.966%
2026-04-20	3.4300	3.5000	3.3000	3.3000	+6.452%	16	437	-79.697%
2026-04-17	3.2000	3.2000	3.0000	3.1000	-29.545%	8	421	-78.387%
2026-04-16	4.4000	4.4000	4.4000	4.4000	+5.769%	3	421	-84.773%
2026-04-15	4.2000	4.2000	4.1600	4.1600	-4.368%	53	421	-83.894%
2026-04-14	4.3500	4.3500	4.3500	4.3500	-9.375%	3	468	-84.598%
2026-04-13	4.8000	4.8000	4.8000	4.8000	+5.495%	10	469	-86.042%
2026-04-10	4.6000	4.6000	4.5400	4.5500	+2.941%	26	478	-85.275%
2026-04-09	4.4500	4.4500	4.3900	4.4200	+0.455%	3	503	-84.842%
2026-04-08	3.7700	4.4000	3.7700	4.4000	-23.478%	12	505	-84.773%
2026-04-07	6.0000	6.0000	5.7500	5.7500	+10.577%	17	500	-88.348%
2026-04-06	5.2000	5.3000	4.9000	5.2000	-1.887%	13	494	-87.115%
2026-04-02	5.6300	5.6300	5.3000	5.3000	+10.417%	7	497	-87.358%
2026-04-01	4.4500	4.8000	4.4500	4.8000	-2.834%	32	497	-86.042%
2026-03-31	5.8000	5.8000	4.9400	4.9400	-15.120%	43	473	-86.437%
2026-03-30	6.0300	6.3000	5.7300	5.8200	+7.778%	42	477	-88.488%
2026-03-27	4.8000	5.4000	4.8000	5.4000	+20.000%	62	490	-87.593%
2026-03-26	4.8000	4.8000	4.5000	4.5000	-19.643%	38	446	-85.111%
2026-03-25	5.6000	5.6000	5.6000	5.6000	-0.885%	2	423	-88.036%
2026-03-24	5.2000	5.6500	5.2000	5.6500	+26.966%	22	421	-88.142%
2026-03-23	4.4000	4.4500	4.4000	4.4500	-15.238%	9	401	-84.944%
2026-03-20	5.3000	5.3000	5.2500	5.2500	-12.500%	2	392	-87.238%
2026-03-19	5.6900	6.0000	5.6900	6.0000	-17.808%	4	391	-88.833%
2026-03-18	6.2800	7.3000	6.2800	7.3000	+4.286%	21	393	-90.822%
2026-03-17	6.7500	7.0000	6.7500	7.0000	+4.478%	16	391	-90.429%
2026-03-16	8.2500	8.2500	6.4000	6.7000	-26.535%	28	381	-90.000%
2026-03-13	9.9000	9.9000	9.0000	9.1200	-4.000%	56	369	-92.654%
2026-03-12	7.4100	10.3500	7.4100	9.5000	+58.333%	52	341	-92.947%
2026-03-11	6.1000	6.1000	6.0000	6.0000	+17.417%	3	342	-88.833%
2026-03-10	5.6000	5.6000	5.1000	5.1100	-11.897%	13	343	-86.888%
2026-03-09	5.2000	5.9500	5.2000	5.8000	+11.969%	70	334	-88.448%
2026-03-06	4.4000	5.1800	4.4000	5.1800	+29.500%	24	296	-87.066%
2026-03-05	4.0000	4.0000	4.0000	4.0000	0.000%	1	290	-83.250%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-13.043%	1	290	-83.250%
2026-03-02	4.6800	4.9000	4.3000	4.6000	+11.922%	38	291	-85.435%
2026-02-27	3.9500	4.1100	3.9500	4.1100	+17.429%	4	263	-83.698%
2026-02-26	3.5000	3.5000	3.5000	3.5000	+12.903%	2	267	-80.857%
2026-02-25	3.3700	3.3700	3.1000	3.1000	+0.324%	2	265	-78.387%
2026-02-23	3.0900	3.0900	3.0900	3.0900	-4.630%	1	265	-78.317%
2026-02-19	3.1100	3.2400	3.1100	3.2400	+7.285%	3	264	-79.321%
2026-02-18	2.7400	3.0200	2.7400	3.0200	+9.818%	51	266	-77.815%
2026-02-17	2.5000	2.7500	2.5000	2.7500	-5.172%	2	215	-75.636%
2026-02-13	2.8000	3.1000	2.8000	2.9000	-3.333%	11	217	-76.897%
2026-02-12	3.5000	3.5000	2.7500	3.0000	+3.448%	16	217	-77.667%
2026-02-10	2.9000	2.9000	2.9000	2.9000	+9.434%	1	214	-76.897%
2026-02-09	2.6500	2.6500	2.6500	2.6500	0.000%	1	215	-74.717%
2026-02-05	2.6500	2.6500	2.6500	2.6500	-3.636%	1	214	-74.717%
2026-02-04	2.8000	2.8000	2.7500	2.7500	+25.000%	6	213	-75.636%
2026-02-02	2.2000	2.2000	2.2000	2.2000	-38.028%	12	209	-69.545%
2026-01-29	3.5500	3.5500	3.5500	3.5500	+10.938%	40	198	-81.127%
2026-01-28	3.2000	3.2000	3.2000	3.2000	+42.222%	1	237	-79.063%
2026-01-26	3.2000	3.2000	2.2500	2.2500	-25.000%	24	237	-70.222%
2026-01-23	3.0000	3.0000	3.0000	3.0000	+15.385%	1	230	-77.667%
2026-01-22	2.6000	2.6000	2.6000	2.6000	-0.383%	3	230	-74.231%
2026-01-21	2.2500	2.6500	2.2500	2.6100	+12.987%	27	230	-74.330%
2026-01-20	2.2500	2.3100	2.1000	2.3100	+10.000%	24	222	-70.996%
2026-01-16	1.8200	2.1000	1.8200	2.1000	-12.500%	2	199	-68.095%
2026-01-15	2.3400	2.4000	2.3400	2.4000	+23.077%	3	199	-72.083%
2026-01-14	1.3000	2.0000	1.3000	1.9500	+143.750%	117	197	-65.641%
2026-01-12	0.9000	0.9000	0.8000	0.8000	-11.111%	8	237	-16.250%
2026-01-09	0.8000	0.9000	0.8000	0.9000	+12.500%	9	236	-25.556%
2026-01-07	0.9000	0.9000	0.8000	0.8000	-27.273%	13	229	-16.250%
2025-12-31	1.1000	1.1000	1.1000	1.1000	-26.667%	10	228	-39.091%
2025-12-24	1.5000	1.5000	1.5000	1.5000	+25.000%	1	228	-55.333%
2025-12-23	1.2000	1.2000	1.2000	1.2000	-4.000%	1	228	-44.167%
2025-12-22	1.1500	1.2500	1.1500	1.2500	+4.167%	5	227	-46.400%
2025-12-19	1.1500	1.2000	1.1500	1.2000	-4.000%	10	222	-44.167%
2025-12-18	1.5000	1.5000	1.2500	1.2500	-24.242%	25	214	-46.400%
2025-12-17	1.2000	1.6500	1.1500	1.6500	+37.500%	80	196	-59.394%
2025-12-16	1.1600	1.2000	1.1600	1.2000	+7.143%	34	121	-44.167%
2025-12-15	1.1200	1.1200	1.1200	1.1200	+60.000%	2	91	-40.179%
2025-10-21	0.7000	0.7000	0.7000	0.7000	-41.667%	9	91	-4.286%
2025-10-06	1.2000	1.2000	1.2000	1.2000	-4.000%	14	100	-44.167%
2025-10-03	1.2500	1.2500	1.2500	1.2500	+31.579%	6	95	-46.400%
2025-09-26	0.9500	0.9500	0.9500	0.9500	-8.654%	1	95	-29.474%
2025-09-24	1.0400	1.0400	1.0400	1.0400	+89.091%	3	95	-35.577%
2025-09-22	0.5500	0.5500	0.5500	0.5500	-21.429%	1	92	+21.818%
2025-09-15	0.7200	0.7200	0.7000	0.7000	0.000%	70	91	-4.286%
2025-09-09	0.7000	0.7000	0.7000	0.7000	0.000%	20	21	-4.286%
2025-08-13	0.7000	0.7000	0.7000	0.7000	-39.130%	13	21	-4.286%
2025-07-28	1.1500	1.1500	1.1500	1.1500	-10.853%	20	21	-41.739%
2025-07-23	1.2900	1.2900	1.2900	1.2900	0.000%	1	1	-48.062%