Dark

NTR20270115C95
NTR Jan 15 2027 95.00 Call (NTR270115C00095000)
option OPRA

EOD

Oct 1, 2026

0.4200-12.500%(-0.0600)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5500	0.5500	0.3400	0.4200	-12.500%	53	7,145	0.000%
2026-09-30	0.5000	0.5500	0.4700	0.4800	-25.000%	191	7,109	-12.500%
2026-09-29	0.5500	0.6400	0.5500	0.6400	+6.667%	12	6,995	-34.375%
2026-09-28	0.5900	0.6000	0.5900	0.6000	0.000%	13	6,994	-30.000%
2026-09-25	0.6100	0.6100	0.5000	0.6000	-31.034%	50	6,996	-30.000%
2026-09-24	0.9400	1.3000	0.8500	0.8700	-13.000%	17	6,986	-51.724%
2026-09-23	1.0000	1.0000	0.9700	1.0000	-4.762%	11	6,980	-58.000%
2026-09-22	0.7500	1.0500	0.7500	1.0500	+23.529%	52	6,991	-60.000%
2026-09-21	1.2500	1.2500	0.8500	0.8500	-30.894%	56	6,991	-50.588%
2026-09-18	1.7500	1.7500	1.2000	1.2300	-23.125%	22	7,009	-65.854%
2026-09-17	1.8000	1.8000	1.4500	1.6000	+14.286%	68	6,997	-73.750%
2026-09-16	1.5300	1.5600	1.3500	1.4000	-17.647%	81	6,948	-70.000%
2026-09-15	1.5500	1.7600	1.4000	1.7000	+25.000%	32	6,922	-75.294%
2026-09-14	1.6000	1.6900	1.3600	1.3600	-17.576%	55	6,907	-69.118%
2026-09-11	1.6500	1.8000	1.5500	1.6500	-7.303%	1,268	6,896	-74.545%
2026-09-10	2.2500	2.3000	1.7600	1.7800	-19.457%	150	5,666	-76.404%
2026-09-09	2.4000	2.5000	2.2000	2.2100	-1.778%	208	5,564	-80.995%
2026-09-08	2.0500	2.4500	2.0000	2.2500	+15.385%	299	5,524	-81.333%
2026-09-04	1.8000	2.1000	1.6500	1.9500	-3.465%	3,996	2,287	-78.462%
2026-09-03	1.8000	2.1000	1.8000	2.0200	+1.000%	56	2,287	-79.208%
2026-09-02	1.6500	2.0000	1.2500	2.0000	+42.857%	26	2,309	-79.000%
2026-09-01	1.1600	1.4200	1.1600	1.4000	+33.333%	11	2,321	-70.000%
2026-08-31	1.0500	1.0500	1.0500	1.0500	+61.538%	1	2,324	-60.000%
2026-08-28	0.6500	0.6500	0.6500	0.6500	-20.732%	1	2,324	-35.385%
2026-08-26	0.8200	0.8200	0.8200	0.8200	-13.684%	5	2,324	-48.780%
2026-08-24	1.2500	1.2500	0.9500	0.9500	-13.636%	10	2,319	-55.789%
2026-08-21	0.9000	1.2000	0.9000	1.1000	+27.907%	920	2,324	-61.818%
2026-08-20	0.7300	0.8600	0.7300	0.8600	+48.276%	2	2,731	-51.163%
2026-08-19	0.5800	0.5800	0.5700	0.5800	+61.111%	5	2,731	-27.586%
2026-08-14	0.4000	0.4000	0.3600	0.3600	+20.000%	30	2,734	+16.667%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-9.091%	1	2,754	+40.000%
2026-08-12	0.3300	0.3300	0.3300	0.3300	-5.714%	1	2,755	+27.273%
2026-08-11	0.4000	0.4000	0.3500	0.3500	-12.500%	121	2,754	+20.000%
2026-08-10	0.3500	0.4000	0.3500	0.4000	+100.000%	8	2,756	+5.000%
2026-08-07	0.2000	0.2000	0.2000	0.2000	-42.857%	2	2,751	+110.000%
2026-08-06	0.3000	0.3500	0.3000	0.3500	-20.455%	16	2,753	+20.000%
2026-08-05	0.4200	0.4400	0.3000	0.4400	+4.762%	806	2,751	-4.545%
2026-08-04	0.4200	0.4300	0.4000	0.4200	-6.667%	6	3,347	0.000%
2026-08-03	0.5500	0.5500	0.4200	0.4500	-35.714%	161	3,349	-6.667%
2026-07-30	0.7300	0.7300	0.7000	0.7000	+7.692%	9	3,499	-40.000%
2026-07-29	0.6500	0.6500	0.6500	0.6500	+8.333%	2	3,508	-35.385%
2026-07-27	0.6000	0.6000	0.6000	0.6000	-14.286%	2	3,510	-30.000%
2026-07-20	0.5000	0.7000	0.5000	0.7000	-12.500%	5	3,508	-40.000%
2026-07-16	0.8000	0.8000	0.8000	0.8000	-19.192%	1	3,509	-47.500%
2026-07-14	0.8500	0.9900	0.6500	0.9900	+25.316%	23	3,508	-57.576%
2026-07-08	0.7900	0.7900	0.7900	0.7900	+27.419%	1	3,514	-46.835%
2026-07-06	0.6200	0.6200	0.6200	0.6200	+6.897%	10	3,515	-32.258%
2026-07-01	0.5800	0.5800	0.5800	0.5800	-3.333%	1	3,525	-27.586%
2026-06-30	0.5500	0.6000	0.4500	0.6000	+71.429%	30	3,524	-30.000%
2026-06-29	0.3500	0.3600	0.3100	0.3500	-5.405%	833	3,539	+20.000%
2026-06-26	0.4500	0.4500	0.3700	0.3700	-11.905%	15	2,790	+13.514%
2026-06-25	0.3500	0.4200	0.3500	0.4200	+5.000%	45	2,781	0.000%
2026-06-24	0.4000	0.4000	0.4000	0.4000	-20.000%	51	2,824	+5.000%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-9.091%	2	2,773	-16.000%
2026-06-22	0.6000	0.7500	0.5500	0.5500	-1.786%	5	2,771	-23.636%
2026-06-18	0.7000	0.7000	0.5600	0.5600	-30.000%	55	2,663	-25.000%
2026-06-17	0.8000	0.8000	0.8000	0.8000	-23.810%	50	2,663	-47.500%
2026-06-16	0.8500	1.0500	0.8500	1.0500	-22.222%	301	2,663	-60.000%
2026-06-15	1.3500	1.3500	1.3500	1.3500	+12.500%	1	2,479	-68.889%
2026-06-12	1.1000	1.2000	1.1000	1.2000	+14.286%	4	2,479	-65.000%
2026-06-11	1.0500	1.0500	1.0500	1.0500	+16.667%	21	2,479	-60.000%
2026-06-10	0.9700	0.9800	0.9000	0.9000	-30.769%	174	2,499	-53.333%
2026-06-08	1.3000	1.3200	1.3000	1.3000	-5.797%	27	2,501	-67.692%
2026-06-05	1.4500	1.4500	1.3800	1.3800	-25.405%	21	2,497	-69.565%
2026-06-03	1.5000	1.8500	1.5000	1.8500	+25.850%	16	2,489	-77.297%
2026-06-02	1.6900	1.7000	1.4700	1.4700	-12.500%	31	2,504	-71.429%
2026-06-01	1.5000	1.6800	1.5000	1.6800	+12.000%	105	2,529	-75.000%
2026-05-29	1.5000	1.5700	1.5000	1.5000	-9.639%	30	2,628	-72.000%
2026-05-28	1.5000	1.7500	1.5000	1.6600	+0.606%	14	2,624	-74.699%
2026-05-27	1.5500	1.7000	1.5000	1.6500	-5.714%	45	2,612	-74.545%
2026-05-26	1.7000	1.8500	1.5500	1.7500	0.000%	45	2,626	-76.000%
2026-05-22	1.7500	1.9500	1.6000	1.7500	-4.891%	224	2,658	-76.000%
2026-05-21	1.9000	2.1200	1.7000	1.8400	-16.364%	2,150	2,816	-77.174%
2026-05-19	2.2300	2.2300	2.0600	2.2000	-4.348%	7	2,816	-80.909%
2026-05-18	2.4000	2.4500	2.3000	2.3000	+3.139%	20	3,808	-81.739%
2026-05-15	2.1800	2.3100	2.1100	2.2300	+5.189%	62	3,808	-81.166%
2026-05-14	2.2200	2.4500	2.0000	2.1200	-3.636%	26	3,829	-80.189%
2026-05-13	2.4000	2.4100	2.1500	2.2000	-4.348%	28	3,809	-80.909%
2026-05-12	2.3000	2.5000	2.0800	2.3000	0.000%	28	3,809	-81.739%
2026-05-11	2.3000	2.3000	2.2000	2.3000	+32.184%	22	3,809	-81.739%
2026-05-08	1.7000	1.8500	1.6500	1.7400	-0.571%	121	3,768	-75.862%
2026-05-07	2.5000	2.6500	1.7000	1.7500	-41.667%	266	3,661	-76.000%
2026-05-06	3.3000	3.3000	2.8500	3.0000	-26.829%	50	3,395	-86.000%
2026-05-05	3.5000	4.1000	3.4200	4.1000	+17.143%	9	3,391	-89.756%
2026-05-04	3.3000	3.5400	3.3000	3.5000	-2.778%	11	3,398	-88.000%
2026-05-01	3.7000	3.7000	3.6000	3.6000	-5.759%	2	3,389	-88.333%
2026-04-30	3.6000	3.8900	3.4400	3.8200	+12.353%	114	3,389	-89.005%
2026-04-29	3.0700	3.4000	3.0700	3.4000	+16.438%	38	3,276	-87.647%
2026-04-28	2.8600	3.0000	2.8600	2.9200	+1.389%	35	3,243	-85.616%
2026-04-27	3.1000	3.1000	2.8500	2.8800	+10.769%	16	3,232	-85.417%
2026-04-24	2.9000	2.9000	2.6000	2.6000	-7.143%	8	3,238	-83.846%
2026-04-23	2.6900	2.8000	2.6000	2.8000	+1.818%	19	3,231	-85.000%
2026-04-22	2.9200	3.1000	2.7500	2.7500	-3.509%	42	3,212	-84.727%
2026-04-21	2.6500	3.0000	2.6500	2.8500	+11.765%	38	3,139	-85.263%
2026-04-20	2.6000	2.8000	2.5000	2.5500	+6.250%	181	3,139	-83.529%
2026-04-17	3.2000	3.2000	2.2000	2.4000	-33.333%	119	2,961	-82.500%
2026-04-16	3.6000	3.6000	3.4000	3.6000	+2.857%	72	2,915	-88.333%
2026-04-15	3.6300	3.6300	3.2000	3.5000	0.000%	49	2,859	-88.000%
2026-04-14	3.5000	3.5000	3.1900	3.5000	-7.895%	73	2,817	-88.000%
2026-04-13	4.0000	4.0000	3.7000	3.8000	+2.703%	76	2,782	-88.947%
2026-04-10	3.6000	3.7000	3.5800	3.7000	+10.448%	18	2,733	-88.649%
2026-04-09	4.0000	4.0000	3.2000	3.3500	-13.437%	916	2,715	-87.463%
2026-04-08	3.7000	3.8700	2.4500	3.8700	-15.870%	30	1,827	-89.147%
2026-04-07	4.3000	4.9000	4.3000	4.6000	+10.312%	45	1,807	-90.870%
2026-04-06	4.2000	4.2000	4.0000	4.1700	+2.206%	72	1,774	-89.928%
2026-04-02	4.7200	4.9000	4.0000	4.0800	+4.615%	83	1,628	-89.706%
2026-04-01	5.0000	5.0000	3.4500	3.9000	-11.364%	181	1,628	-89.231%
2026-03-31	4.6000	4.6000	3.9000	4.4000	-6.780%	299	1,677	-90.455%
2026-03-30	4.8000	5.1000	4.5000	4.7200	+6.306%	361	1,545	-91.102%
2026-03-27	4.0000	4.4400	4.0000	4.4400	+20.000%	1,135	1,194	-90.541%
2026-03-26	3.7000	3.7000	3.7000	3.7000	-17.778%	5	73	-88.649%
2026-03-24	4.6000	4.6000	4.5000	4.5000	+31.579%	16	68	-90.667%
2026-03-23	3.7000	3.7000	3.4200	3.4200	-18.765%	7	53	-87.719%
2026-03-20	4.2500	4.2500	4.2100	4.2100	-9.850%	2	49	-90.024%
2026-03-19	4.8300	4.8300	4.6700	4.6700	-12.053%	11	51	-91.006%
2026-03-16	5.3100	5.3100	5.3100	5.3100	-29.855%	1	51	-92.090%
2026-03-13	8.2000	8.2000	7.5700	7.5700	-7.002%	11	51	-94.452%
2026-03-12	6.5000	8.6100	6.5000	8.1400	+103.500%	30	45	-94.840%
2026-03-09	4.4500	4.4500	4.0000	4.0000	+27.796%	2	30	-89.500%
2026-03-05	3.1300	3.1300	3.1300	3.1300	+0.321%	1	29	-86.581%
2026-03-04	3.1200	3.1200	3.1200	3.1200	0.000%	8	28	-86.538%
2026-02-27	2.7500	3.1200	2.7500	3.1200	+30.000%	3	20	-86.538%
2026-02-23	2.4000	2.4000	2.4000	2.4000	+2.564%	3	18	-82.500%
2026-02-19	2.3400	2.3400	2.3400	2.3400	+6.364%	1	18	-82.051%
2026-02-13	2.2000	2.2000	2.2000	2.2000	-8.333%	1	16	-80.909%
2026-02-12	2.5000	2.5000	2.4000	2.4000	+20.000%	2	16	-82.500%
2026-01-23	2.0000	2.0000	2.0000	2.0000	0.000%	15	15	-79.000%