Dark

NTR20280121C80
NTR Jan 21 2028 80.00 Call (NTR280121C00080000)
option OPRA

EOD

Sep 25, 2026

8.58-14.200%(-1.42)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.5800	8.5800	8.5800	8.5800	-14.200%	8	192	0.000%
2026-09-24	10.0000	10.0000	10.0000	10.0000	-5.033%	1	200	-14.200%
2026-09-22	10.5300	10.5300	10.5300	10.5300	+2.732%	2	201	-18.519%
2026-09-21	10.0000	10.2500	10.0000	10.2500	-24.074%	6	201	-16.293%
2026-09-18	13.5000	13.5000	13.5000	13.5000	+8.000%	1	200	-36.444%
2026-09-16	12.5000	12.5000	12.5000	12.5000	+4.515%	1	199	-31.360%
2026-09-15	11.3400	11.9600	11.3400	11.9600	-0.333%	2	198	-28.261%
2026-09-11	11.9000	12.0000	11.9000	12.0000	-4.913%	5	200	-28.500%
2026-09-10	13.5000	13.5000	12.4600	12.6200	-9.728%	11	195	-32.013%
2026-09-09	13.6000	14.0000	13.6000	13.9800	+2.118%	9	188	-38.627%
2026-09-08	13.6900	13.6900	13.6900	13.6900	+6.953%	10	183	-37.327%
2026-09-04	12.7500	12.8000	12.7500	12.8000	-3.614%	4	170	-32.969%
2026-09-03	13.1000	13.2800	12.6000	13.2800	+2.154%	3	170	-35.392%
2026-09-02	12.7000	13.0000	12.5500	13.0000	+20.594%	9	171	-34.000%
2026-09-01	10.7800	10.7800	10.7800	10.7800	+6.838%	5	175	-20.408%
2026-08-31	10.0900	10.0900	10.0900	10.0900	+6.211%	3	175	-14.965%
2026-08-28	9.5000	9.5000	9.5000	9.5000	+7.955%	1	175	-9.684%
2026-08-27	8.8000	8.8000	8.8000	8.8000	-12.000%	7	174	-2.500%
2026-08-21	10.0000	10.0000	10.0000	10.0000	+12.360%	1	167	-14.200%
2026-08-20	8.2000	9.1000	8.2000	8.9000	+12.658%	8	167	-3.596%
2026-08-19	7.9000	7.9000	7.9000	7.9000	+29.934%	1	165	+8.608%
2026-08-12	6.1100	6.1100	6.0800	6.0800	+12.593%	5	165	+41.118%
2026-08-07	5.4000	5.4000	5.4000	5.4000	-16.923%	3	160	+58.889%
2026-08-03	6.5000	6.5000	6.5000	6.5000	-13.333%	5	157	+32.000%
2026-07-24	7.5000	7.5000	7.5000	7.5000	+22.951%	1	156	+14.400%
2026-07-01	6.1000	6.1000	6.1000	6.1000	+25.257%	1	155	+40.656%
2026-06-29	4.8700	4.8700	4.8700	4.8700	-0.612%	5	155	+76.181%
2026-06-25	4.9000	4.9000	4.9000	4.9000	+1.031%	1	150	+75.102%
2026-06-24	4.8500	4.8500	4.8500	4.8500	-6.731%	10	150	+76.907%
2026-06-23	5.1500	5.2000	5.1500	5.2000	-7.965%	4	150	+65.000%
2026-06-22	5.6500	5.6500	5.6500	5.6500	-7.225%	3	150	+51.858%
2026-06-18	6.0900	6.0900	6.0900	6.0900	-28.353%	2	151	+40.887%
2026-06-12	7.0000	8.5000	7.0000	8.5000	+23.188%	6	151	+0.941%
2026-06-10	7.1200	7.1200	6.9000	6.9000	0.000%	2	151	+24.348%
2026-06-09	8.8000	8.8000	6.9000	6.9000	-18.824%	3	152	+24.348%
2026-06-05	8.5000	8.5000	8.5000	8.5000	-2.299%	3	155	+0.941%
2026-05-29	8.5000	8.7000	8.5000	8.7000	-2.793%	2	155	-1.379%
2026-05-28	8.9500	8.9500	8.9500	8.9500	-3.763%	2	155	-4.134%
2026-05-26	9.3000	9.3000	9.3000	9.3000	-1.064%	1	153	-7.742%
2026-05-22	9.6500	9.9000	9.3400	9.4000	-1.053%	7	153	-8.723%
2026-05-21	9.3000	9.5000	9.3000	9.5000	0.000%	4	147	-9.684%
2026-05-12	9.5000	9.5000	9.5000	9.5000	+14.458%	1	147	-9.684%
2026-05-08	8.3000	8.3000	8.3000	8.3000	-9.783%	3	146	+3.373%
2026-05-07	9.2000	9.2000	9.2000	9.2000	-28.125%	1	149	-6.739%
2026-05-05	12.8000	12.8000	12.8000	12.8000	+1.587%	1	148	-32.969%
2026-05-04	12.9000	12.9000	12.6000	12.6000	+7.234%	2	149	-31.905%
2026-04-29	11.7500	11.7500	11.7500	11.7500	+7.502%	5	149	-26.979%
2026-04-22	10.9300	10.9300	10.9300	10.9300	+13.617%	3	144	-21.500%
2026-04-17	10.0000	10.2000	9.4600	9.6200	-15.614%	20	141	-10.811%
2026-04-15	11.4000	11.4000	11.4000	11.4000	-0.870%	1	150	-24.737%
2026-04-14	11.5000	11.5000	11.5000	11.5000	-3.361%	1	149	-25.391%
2026-04-10	11.2000	11.9000	11.2000	11.9000	-7.752%	6	148	-27.899%
2026-04-09	12.9000	12.9000	12.9000	12.9000	+9.694%	1	146	-33.488%
2026-04-08	10.1500	11.7600	10.1500	11.7600	-16.000%	5	145	-27.041%
2026-04-07	14.1900	14.1900	14.0000	14.0000	+6.222%	2	150	-38.714%
2026-04-06	13.1800	13.1800	13.1800	13.1800	+7.592%	33	148	-34.901%
2026-04-01	12.0000	12.2500	12.0000	12.2500	-1.210%	3	115	-29.959%
2026-03-31	13.3000	13.3000	12.4000	12.4000	-8.148%	3	116	-30.806%
2026-03-30	13.5000	13.7400	13.5000	13.5000	0.000%	8	117	-36.444%
2026-03-25	13.5000	13.5000	13.5000	13.5000	+2.273%	1	114	-36.444%
2026-03-24	12.9000	13.2000	12.9000	13.2000	+15.284%	2	114	-35.000%
2026-03-23	11.4500	11.4500	11.4500	11.4500	-23.667%	4	115	-25.066%
2026-03-18	15.0000	15.0000	15.0000	15.0000	-1.961%	2	111	-42.800%
2026-03-17	15.3000	15.3000	15.3000	15.3000	+8.511%	2	111	-43.922%
2026-03-16	15.0000	15.0000	14.1000	14.1000	-24.639%	26	111	-39.149%
2026-03-12	17.9500	18.7100	17.9400	18.7100	+29.481%	11	91	-54.142%
2026-03-11	13.9000	14.5400	13.9000	14.4500	+10.898%	15	102	-40.623%
2026-03-09	12.7000	13.0300	12.2000	13.0300	-0.534%	23	99	-34.152%
2026-03-06	12.5000	13.2000	11.7000	13.1000	+16.756%	4	99	-34.504%
2026-03-05	11.2200	11.2200	11.2200	11.2200	-2.435%	1	101	-23.529%
2026-03-03	11.5000	11.5000	11.5000	11.5000	-8.000%	10	100	-25.391%
2026-03-02	12.5000	12.5000	12.5000	12.5000	+11.111%	1	110	-31.360%
2026-02-27	10.1300	11.2500	10.1300	11.2500	+25.000%	3	111	-23.733%
2026-02-25	9.0000	9.0000	9.0000	9.0000	-9.091%	1	113	-4.667%
2026-02-24	9.9000	9.9000	9.9000	9.9000	+4.211%	5	113	-13.333%
2026-02-23	9.6000	9.6000	9.5000	9.5000	+2.151%	3	118	-9.684%
2026-02-19	9.3000	9.3000	9.3000	9.3000	+3.448%	10	115	-7.742%
2026-02-13	8.9900	8.9900	8.9900	8.9900	-11.863%	5	100	-4.561%
2026-02-11	9.6000	10.3000	9.6000	10.2000	+13.333%	11	100	-15.882%
2026-02-05	9.3000	9.3000	9.0000	9.0000	-6.736%	3	96	-4.667%
2026-01-28	9.6500	9.6500	9.6500	9.6500	+18.842%	4	93	-11.088%
2026-01-22	8.1200	8.1200	8.1200	8.1200	+1.500%	10	90	+5.665%
2026-01-21	8.0000	8.0000	8.0000	8.0000	+11.111%	10	80	+7.250%
2026-01-16	7.2000	7.2000	7.2000	7.2000	+0.139%	1	79	+19.167%
2026-01-14	7.1900	7.1900	7.1900	7.1900	+71.190%	5	79	+19.332%
2026-01-02	4.2000	4.2000	4.2000	4.2000	-12.134%	1	74	+104.286%
2025-12-31	4.7800	4.7800	4.7800	4.7800	-8.077%	2	71	+79.498%
2025-12-29	5.2000	5.2000	5.2000	5.2000	-13.333%	20	71	+65.000%
2025-12-19	6.0000	6.0000	6.0000	6.0000	+60.858%	50	51	+43.000%
2025-09-29	3.7300	3.7300	3.7300	3.7300	0.000%	1	1	+130.027%