Dark

NTR20280121C70
NTR Jan 21 2028 70.00 Call (NTR280121C00070000)
option OPRA

EOD

Oct 1, 2026

10.90-9.167%(-1.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.5000	11.3000	10.5000	10.9000	-9.167%	4	658	0.000%
2026-09-30	12.0000	12.0000	12.0000	12.0000	-5.512%	1	658	-9.167%
2026-09-29	12.7000	12.7000	12.7000	12.7000	+1.600%	1	657	-14.173%
2026-09-28	12.6000	12.6000	12.5000	12.5000	+1.215%	7	657	-12.800%
2026-09-25	12.7500	12.7500	11.8000	12.3500	-13.333%	20	658	-11.741%
2026-09-24	15.1300	15.4500	13.9000	14.2500	-1.316%	49	652	-23.509%
2026-09-21	14.4400	14.4400	14.4400	14.4400	-15.753%	2	643	-24.515%
2026-09-15	17.1400	17.1400	17.1400	17.1400	+2.881%	1	644	-36.406%
2026-09-14	17.0000	17.0000	16.6600	16.6600	-2.000%	11	644	-34.574%
2026-09-11	17.3000	17.5000	16.7000	17.0000	-1.163%	16	646	-35.882%
2026-09-10	19.0000	19.0000	17.2000	17.2000	-9.474%	68	658	-36.628%
2026-09-09	19.5300	19.5300	18.7000	19.0000	+1.064%	20	668	-42.632%
2026-09-08	18.8500	18.8500	18.8000	18.8000	+6.818%	2	667	-42.021%
2026-09-04	17.3200	17.6000	17.3200	17.6000	-4.348%	5	661	-38.068%
2026-09-03	18.5000	18.5000	17.8000	18.4000	+5.143%	6	661	-40.761%
2026-09-02	17.2300	17.6000	17.0000	17.5000	+5.932%	8	663	-37.714%
2026-09-01	15.5300	16.5200	15.4800	16.5200	+18.000%	28	661	-34.019%
2026-08-31	14.5000	14.5000	14.0000	14.0000	+2.489%	7	648	-22.143%
2026-08-28	13.8000	13.8000	13.6600	13.6600	+5.077%	7	642	-20.205%
2026-08-27	12.5000	13.1500	12.5000	13.0000	-1.515%	95	638	-16.154%
2026-08-26	12.9500	13.2000	12.9500	13.2000	+3.125%	4	569	-17.424%
2026-08-25	12.8000	12.8000	12.8000	12.8000	-14.667%	1	567	-14.844%
2026-08-24	15.0000	15.0000	15.0000	15.0000	+3.448%	1	566	-27.333%
2026-08-21	13.1000	14.5000	13.1000	14.5000	+12.403%	4	567	-24.828%
2026-08-20	13.0000	13.0000	12.9000	12.9000	+16.637%	64	566	-15.504%
2026-08-19	11.7500	11.7500	11.0600	11.0600	+9.831%	54	549	-1.447%
2026-08-17	10.0900	10.3500	10.0700	10.0700	-1.275%	5	570	+8.242%
2026-08-14	10.2400	10.8000	10.2000	10.2000	+5.263%	3	570	+6.863%
2026-08-13	9.6900	9.6900	9.6900	9.6900	+12.023%	2	569	+12.487%
2026-08-10	8.6600	8.7300	8.6500	8.6500	+0.581%	30	567	+26.012%
2026-08-07	8.6000	8.6000	8.6000	8.6000	-4.550%	35	597	+26.744%
2026-08-06	8.8500	9.4100	8.8500	9.0100	-7.113%	11	597	+20.977%
2026-08-04	9.3000	9.7000	9.3000	9.7000	+4.639%	2	604	+12.371%
2026-08-03	10.0000	10.0000	9.2700	9.2700	-17.965%	26	604	+17.584%
2026-07-31	11.7000	11.7000	11.3000	11.3000	-3.419%	4	602	-3.540%
2026-07-30	11.7000	11.9000	11.7000	11.7000	-2.500%	4	598	-6.838%
2026-07-29	12.0000	12.1000	12.0000	12.0000	+14.943%	55	594	-9.167%
2026-07-27	10.2700	10.6900	10.2700	10.4400	-6.786%	3	606	+4.406%
2026-07-24	11.2000	11.2000	11.2000	11.2000	+1.174%	5	605	-2.679%
2026-07-23	11.6000	11.6000	11.0700	11.0700	+9.172%	5	610	-1.536%
2026-07-20	10.0500	10.1400	10.0500	10.1400	-4.340%	2	605	+7.495%
2026-07-17	10.6000	10.6000	10.6000	10.6000	0.000%	2	606	+2.830%
2026-07-16	10.6000	10.6000	10.6000	10.6000	-3.461%	1	604	+2.830%
2026-07-15	10.9800	10.9800	10.9800	10.9800	-3.684%	1	603	-0.729%
2026-07-14	11.1000	11.4000	11.1000	11.4000	+6.542%	9	602	-4.386%
2026-07-13	10.7000	10.7000	10.7000	10.7000	+16.304%	1	598	+1.869%
2026-07-09	9.2000	9.2000	9.2000	9.2000	-8.911%	1	599	+18.478%
2026-07-08	10.1000	10.1000	10.1000	10.1000	+4.772%	1	599	+7.921%
2026-07-07	9.6400	9.6400	9.6400	9.6400	+1.154%	1	598	+13.071%
2026-07-02	9.6000	9.6000	9.5000	9.5300	+8.295%	7	600	+14.376%
2026-07-01	8.9500	8.9500	8.8000	8.8000	-2.222%	6	600	+23.864%
2026-06-30	8.3000	9.0000	8.3000	9.0000	+21.131%	3	600	+21.111%
2026-06-29	6.8000	7.4300	6.8000	7.4300	+0.951%	45	601	+46.703%
2026-06-26	7.5000	7.5000	7.3600	7.3600	-0.541%	51	586	+48.098%
2026-06-25	7.1000	7.4000	6.6000	7.4000	+3.352%	29	586	+47.297%
2026-06-24	7.1000	7.1600	7.1000	7.1600	-7.013%	5	589	+52.235%
2026-06-23	8.1900	8.1900	7.7000	7.7000	-4.938%	4	590	+41.558%
2026-06-22	8.0500	8.1000	8.0500	8.1000	0.000%	13	587	+34.568%
2026-06-18	8.5800	8.6000	8.1000	8.1000	-13.369%	39	647	+34.568%
2026-06-17	10.0000	10.0000	9.3500	9.3500	-5.556%	8	647	+16.578%
2026-06-16	9.8000	9.9000	9.6000	9.9000	-4.990%	4	647	+10.101%
2026-06-15	10.5000	11.2500	10.4200	10.4200	-7.624%	7	650	+4.607%
2026-06-12	11.2800	11.2800	11.2800	11.2800	+8.462%	1	650	-3.369%
2026-06-11	10.5000	10.9500	10.4000	10.4000	+2.262%	43	650	+4.808%
2026-06-10	10.0000	10.1700	10.0000	10.1700	-3.784%	3	631	+7.178%
2026-06-09	10.9000	10.9000	10.4500	10.5700	-8.087%	18	632	+3.122%
2026-06-08	11.6100	11.9000	11.2000	11.5000	+2.679%	13	618	-5.217%
2026-06-05	11.2000	11.2000	11.2000	11.2000	-12.363%	1	613	-2.679%
2026-06-04	12.0000	12.7800	12.0000	12.7800	+0.630%	13	614	-14.710%
2026-06-03	13.2500	13.2500	12.5500	12.7000	+4.527%	5	621	-14.173%
2026-06-02	13.0000	13.0000	12.0000	12.1500	-4.180%	51	616	-10.288%
2026-06-01	12.1800	12.8000	12.1800	12.6800	+6.465%	28	565	-14.038%
2026-05-29	12.3600	12.6600	11.6000	11.9100	-6.953%	100	537	-8.480%
2026-05-28	12.5000	12.8900	12.1500	12.8000	+1.587%	308	447	-14.844%
2026-05-27	12.6400	12.6400	12.3800	12.6000	-5.476%	20	165	-13.492%
2026-05-21	13.2000	13.3300	13.2000	13.3300	-3.406%	23	159	-18.230%
2026-05-19	13.8000	13.8000	13.8000	13.8000	+2.222%	3	159	-21.014%
2026-05-18	13.5000	13.5000	13.5000	13.5000	-1.099%	1	136	-19.259%
2026-05-15	13.8300	13.8300	13.5900	13.6500	-2.151%	16	136	-20.147%
2026-05-14	13.9500	13.9500	13.9500	13.9500	-0.499%	3	139	-21.864%
2026-05-13	14.1300	14.1300	14.0200	14.0200	+7.023%	2	135	-22.254%
2026-05-12	13.1000	13.1000	13.1000	13.1000	-4.029%	1	135	-16.794%
2026-05-11	13.6500	13.6500	13.6500	13.6500	+8.939%	1	135	-20.147%
2026-05-08	11.9900	12.5300	11.9000	12.5300	+3.554%	24	136	-13.009%
2026-05-07	12.1000	12.3000	12.0000	12.1000	-26.220%	48	154	-9.917%
2026-05-04	16.4000	16.4000	16.4000	16.4000	-2.381%	1	114	-33.537%
2026-04-30	16.8000	16.8000	16.8000	16.8000	+11.628%	1	114	-35.119%
2026-04-28	15.1000	15.1000	15.0500	15.0500	+7.885%	2	114	-27.575%
2026-04-24	13.8000	14.3000	13.7500	13.9500	+0.360%	18	113	-21.864%
2026-04-23	14.4000	14.4000	13.9000	13.9000	-2.456%	2	103	-21.583%
2026-04-22	14.2500	14.2500	14.2500	14.2500	-3.061%	10	101	-23.509%
2026-04-21	14.4000	14.7000	14.4000	14.7000	+6.522%	25	96	-25.850%
2026-04-20	13.8000	13.8000	13.8000	13.8000	+2.222%	5	96	-21.014%
2026-04-17	15.8000	15.8000	12.7500	13.5000	-10.000%	6	97	-19.259%
2026-04-14	15.0000	15.0000	15.0000	15.0000	-9.639%	1	94	-27.333%
2026-04-13	16.6000	16.6000	16.6000	16.6000	+11.037%	1	94	-34.337%
2026-04-09	14.9000	14.9500	14.9000	14.9500	-0.333%	8	94	-27.090%
2026-04-08	15.0000	15.9000	15.0000	15.0000	-19.355%	4	97	-27.333%
2026-04-07	18.6000	18.6000	18.6000	18.6000	+5.682%	2	96	-41.398%
2026-04-06	17.6000	17.6000	17.6000	17.6000	-2.222%	10	94	-38.068%
2026-03-30	18.0000	18.0000	18.0000	18.0000	-10.000%	1	94	-39.444%
2026-03-17	20.0000	20.0000	20.0000	20.0000	+6.553%	3	94	-45.500%
2026-03-16	20.1500	20.1500	18.7700	18.7700	-19.546%	13	92	-41.929%
2026-03-12	22.9900	23.3300	22.9900	23.3300	+34.855%	11	79	-53.279%
2026-03-10	17.3000	17.3000	17.3000	17.3000	-3.675%	1	78	-36.994%
2026-03-09	17.3700	18.0000	17.3700	17.9600	+14.249%	6	78	-39.310%
2026-03-03	15.7200	15.7200	15.7200	15.7200	+0.447%	1	75	-30.662%
2026-02-27	15.0000	15.6500	15.0000	15.6500	+12.590%	6	74	-30.351%
2026-02-24	13.9000	13.9000	13.9000	13.9000	+2.963%	2	75	-21.583%
2026-02-23	13.5000	13.5000	13.5000	13.5000	+14.407%	1	75	-19.259%
2026-02-17	12.5000	12.5000	11.7500	11.8000	-9.231%	4	75	-7.627%
2026-02-13	13.0000	13.0000	13.0000	13.0000	+4.000%	4	71	-16.154%
2026-02-12	13.0000	13.0000	12.5000	12.5000	-11.972%	2	71	-12.800%
2026-02-11	13.7000	14.2000	13.6600	14.2000	+10.078%	14	70	-23.239%
2026-02-10	13.1000	13.1000	12.9000	12.9000	+14.159%	12	67	-15.504%
2026-02-06	11.3000	11.3000	11.3000	11.3000	-9.600%	10	67	-3.540%
2026-02-05	12.5000	12.5000	12.5000	12.5000	+0.321%	1	67	-12.800%
2026-02-03	12.5000	12.5000	12.4600	12.4600	+3.833%	3	67	-12.520%
2026-02-02	12.0000	12.0000	12.0000	12.0000	-3.459%	2	67	-9.167%
2026-01-30	13.1000	13.1000	12.4300	12.4300	-9.928%	7	67	-12.309%
2026-01-29	13.8000	13.8000	13.8000	13.8000	+2.602%	10	66	-21.014%
2026-01-27	13.4500	13.4500	13.4500	13.4500	+7.600%	1	66	-18.959%
2026-01-26	12.5000	12.5000	12.5000	12.5000	-0.478%	2	66	-12.800%
2026-01-23	12.5600	12.5600	12.5600	12.5600	+12.143%	1	66	-13.217%
2026-01-21	11.2000	11.2000	11.2000	11.2000	+1.818%	7	65	-2.679%
2026-01-20	11.0000	11.0000	11.0000	11.0000	+12.245%	1	58	-0.909%
2026-01-14	9.8000	9.8000	9.8000	9.8000	+26.452%	4	58	+11.224%
2026-01-05	7.7500	7.7500	7.7500	7.7500	+0.649%	3	51	+40.645%
2025-12-22	7.7000	7.7000	7.7000	7.7000	+6.944%	20	51	+41.558%
2025-12-05	7.2000	7.2000	7.2000	7.2000	+18.033%	1	31	+51.389%
2025-11-13	6.1000	6.1000	6.1000	6.1000	+10.909%	3	31	+78.689%
2025-10-08	6.8000	6.9000	5.5000	5.5000	-1.786%	4	28	+98.182%
2025-09-26	5.6000	5.6000	5.6000	5.6000	-3.114%	1	26	+94.643%
2025-09-24	5.8500	5.8500	5.7800	5.7800	0.000%	26	26	+88.581%