Dark

NTSK20261218C10
NTSK Dec 18 2026 10.00 Call (NTSK261218C00010000)
option OPRA

EOD

Aug 31, 2026

6.15-1.600%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	6.3300	6.3300	6.1500	6.1500	-1.600%	3	831	0.000%
2026-08-27	5.5000	6.2500	5.5000	6.2500	+24.502%	41	831	-1.600%
2026-08-25	5.0200	5.0200	5.0200	5.0200	-3.462%	74	831	+22.510%
2026-08-24	5.2000	5.2000	5.2000	5.2000	-9.722%	1	905	+18.269%
2026-08-19	5.7000	5.7600	5.7000	5.7600	-7.097%	12	905	+6.771%
2026-08-17	6.2000	6.2000	6.2000	6.2000	-12.676%	1	910	-0.806%
2026-08-13	6.6000	7.1000	6.6000	7.1000	+15.447%	72	911	-13.380%
2026-08-12	5.7000	6.1500	5.7000	6.1500	-10.870%	3	983	0.000%
2026-08-10	6.0000	6.9000	6.0000	6.9000	+17.949%	23	982	-10.870%
2026-08-07	5.2500	5.8500	5.2500	5.8500	+14.706%	7	969	+5.128%
2026-08-05	5.1000	5.1000	5.1000	5.1000	+2.000%	10	972	+20.588%
2026-08-04	5.0000	5.1500	5.0000	5.0000	+7.759%	33	982	+23.000%
2026-08-03	4.6400	4.6400	4.6400	4.6400	+28.889%	2	1,015	+32.543%
2026-07-30	3.6000	3.6000	3.6000	3.6000	-2.439%	1	1,013	+70.833%
2026-07-29	3.6900	3.6900	3.6900	3.6900	-4.156%	1	1,013	+66.667%
2026-07-28	4.2000	4.2000	3.5000	3.8500	+16.667%	4	1,013	+59.740%
2026-07-24	3.3000	3.3000	3.3000	3.3000	0.000%	11	1,015	+86.364%
2026-07-23	3.0000	3.3300	3.0000	3.3000	-34.263%	17	1,026	+86.364%
2026-07-20	5.0200	5.0200	5.0200	5.0200	-5.283%	1	1,024	+22.510%
2026-07-15	5.6400	5.6400	5.3000	5.3000	-5.357%	14	1,025	+16.038%
2026-07-14	4.9800	5.8000	4.9000	5.6000	+33.333%	107	1,032	+9.821%
2026-07-13	4.2000	4.2000	4.2000	4.2000	+35.484%	1	1,137	+46.429%
2026-07-09	3.1000	3.1000	3.1000	3.1000	-22.886%	1	1,137	+98.387%
2026-07-07	4.0200	4.0200	4.0200	4.0200	+0.500%	8	1,138	+52.985%
2026-07-06	3.9000	4.0000	3.9000	4.0000	+8.108%	62	1,145	+53.750%
2026-07-02	3.6200	3.7000	3.6200	3.7000	+1.648%	4	1,209	+66.216%
2026-07-01	3.6400	3.6400	3.6400	3.6400	+13.750%	5	1,209	+68.956%
2026-06-30	3.1400	3.2000	3.1400	3.2000	0.000%	2	1,210	+92.188%
2026-06-29	2.9000	3.2000	2.9000	3.2000	+23.077%	44	1,211	+92.188%
2026-06-26	2.6000	2.6000	2.6000	2.6000	+10.638%	2	1,251	+136.538%
2026-06-24	2.3500	2.3500	2.3500	2.3500	+2.174%	1	1,253	+161.702%
2026-06-23	2.3000	2.3000	2.3000	2.3000	+21.053%	30	1,254	+167.391%
2026-06-18	1.9000	1.9000	1.9000	1.9000	-5.000%	6	1,290	+223.684%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-2.913%	5	1,290	+207.500%
2026-06-12	2.0600	2.0600	2.0600	2.0600	+21.176%	57	1,290	+198.544%
2026-06-11	1.7100	1.7100	1.7000	1.7000	-5.556%	2	1,290	+261.765%
2026-06-10	1.9000	1.9000	1.8000	1.8000	-25.000%	14	1,291	+241.667%
2026-06-08	2.3500	2.4000	2.3500	2.4000	-4.000%	10	1,277	+156.250%
2026-06-05	2.4500	2.5000	2.4500	2.5000	-16.667%	16	1,287	+146.000%
2026-06-04	2.7000	3.0200	2.5700	3.0000	-31.818%	57	1,283	+105.000%
2026-06-03	4.2000	4.4000	4.2000	4.4000	+2.326%	2	1,262	+39.773%
2026-06-02	4.6000	4.6000	4.3000	4.3000	-15.686%	38	1,261	+43.023%
2026-06-01	4.6700	5.2000	4.5000	5.1000	+27.500%	72	1,299	+20.588%
2026-05-29	3.8000	4.0000	3.7000	4.0000	+12.676%	15	1,338	+53.750%
2026-05-28	3.5500	3.5500	3.5500	3.5500	-0.560%	1	1,353	+73.239%
2026-05-27	3.6500	3.6500	3.5500	3.5700	-16.977%	23	1,354	+72.269%
2026-05-26	4.1000	4.3500	4.1000	4.3000	+13.158%	63	1,345	+43.023%
2026-05-22	3.8900	3.8900	3.8000	3.8000	-1.554%	22	1,408	+61.842%
2026-05-21	3.6000	3.8600	3.6000	3.8600	-1.026%	6	1,430	+59.326%
2026-05-20	3.5500	3.9000	3.5500	3.9000	+5.405%	20	1,430	+57.692%
2026-05-19	3.7000	3.7000	3.7000	3.7000	0.000%	1	1,448	+66.216%
2026-05-18	3.7000	3.7000	3.7000	3.7000	+2.493%	1	1,448	+66.216%
2026-05-15	3.6100	3.6100	3.6100	3.6100	+9.394%	1	1,448	+70.360%
2026-05-14	3.3000	3.3000	3.3000	3.3000	-1.493%	1	1,450	+86.364%
2026-05-12	3.5000	3.5000	3.2000	3.3500	-5.634%	22	1,451	+83.582%
2026-05-11	3.8500	3.8500	3.5500	3.5500	-8.974%	30	1,451	+73.239%
2026-05-08	3.5000	3.9000	3.5000	3.9000	+2.632%	10	1,453	+57.692%
2026-05-07	3.6000	3.8200	3.6000	3.8000	+15.152%	18	1,462	+61.842%
2026-05-06	3.4000	3.4000	3.3000	3.3000	-5.714%	51	1,474	+86.364%
2026-05-05	3.1500	3.5000	3.1500	3.5000	+9.718%	4	1,436	+75.714%
2026-05-01	3.2000	3.2000	3.1900	3.1900	+14.337%	18	1,424	+92.790%
2026-04-30	2.8000	2.8000	2.7200	2.7900	+0.360%	7	1,424	+120.430%
2026-04-29	2.7800	2.7800	2.7800	2.7800	+2.963%	14	1,422	+121.223%
2026-04-28	2.7000	2.7000	2.7000	2.7000	-6.897%	3	1,408	+127.778%
2026-04-27	2.7800	2.9000	2.7800	2.9000	+16.000%	102	1,411	+112.069%
2026-04-24	2.5000	2.5400	2.5000	2.5000	-6.716%	28	1,410	+146.000%
2026-04-23	2.6000	2.6800	2.6000	2.6800	-12.131%	52	1,392	+129.478%
2026-04-22	2.9500	3.0500	2.9100	3.0500	+3.390%	62	1,444	+101.639%
2026-04-21	2.9800	3.1400	2.9500	2.9500	+1.724%	71	1,437	+108.475%
2026-04-20	2.7500	2.9500	2.7500	2.9000	+0.346%	38	1,437	+112.069%
2026-04-17	2.6500	2.8900	2.6500	2.8900	+12.016%	204	1,403	+112.803%
2026-04-16	2.7100	2.7100	2.5800	2.5800	-2.642%	191	1,531	+138.372%
2026-04-15	2.4500	2.6500	2.4500	2.6500	+8.163%	43	1,342	+132.075%
2026-04-14	2.7100	2.7100	2.4500	2.4500	+2.083%	31	1,356	+151.020%
2026-04-13	2.3000	2.4000	2.3000	2.4000	+14.286%	26	1,365	+156.250%
2026-04-10	2.2500	2.2500	2.1000	2.1000	0.000%	20	1,341	+192.857%
2026-04-09	2.4500	2.4500	2.0000	2.1000	-19.231%	102	1,323	+192.857%
2026-04-08	3.4000	3.4000	2.5700	2.6000	-1.887%	84	1,237	+136.538%
2026-04-07	2.4500	2.6500	2.4500	2.6500	-0.749%	11	1,176	+132.075%
2026-04-06	2.3000	2.7900	2.3000	2.6700	+11.250%	29	1,185	+130.337%
2026-04-02	1.9500	2.4000	1.9000	2.4000	+14.286%	36	1,217	+156.250%
2026-04-01	2.2100	2.2500	2.1000	2.1000	0.000%	25	1,217	+192.857%
2026-03-31	1.9000	2.2000	1.9000	2.1000	+10.526%	74	1,212	+192.857%
2026-03-30	1.9000	2.0000	1.9000	1.9000	+8.571%	50	1,150	+223.684%
2026-03-27	1.9300	1.9300	1.6900	1.7500	-16.667%	158	1,113	+251.429%
2026-03-26	2.1000	2.1000	2.1000	2.1000	+2.439%	5	978	+192.857%
2026-03-25	2.2000	2.2000	2.0400	2.0500	-12.766%	34	973	+200.000%
2026-03-24	2.4000	2.4500	2.2500	2.3500	-12.963%	48	939	+161.702%
2026-03-23	2.8400	2.8400	2.4500	2.7000	+10.204%	49	897	+127.778%
2026-03-20	2.9000	2.9000	2.4000	2.4500	-12.500%	191	900	+151.020%
2026-03-19	2.7000	2.8000	2.7000	2.8000	-3.448%	26	724	+119.643%
2026-03-17	3.0000	3.4000	2.9000	2.9000	0.000%	24	740	+112.069%
2026-03-16	2.9500	2.9500	2.9000	2.9000	-6.452%	38	716	+112.069%
2026-03-13	2.8000	3.5000	2.8000	3.1000	+7.639%	19	682	+98.387%
2026-03-12	2.7400	2.9500	2.4000	2.8800	-34.545%	248	680	+113.542%
2026-03-11	4.5000	4.6000	4.4000	4.4000	+1.617%	3	470	+39.773%
2026-03-10	4.4000	4.5000	4.3300	4.3300	-3.778%	10	469	+42.032%
2026-03-09	4.0000	4.5000	4.0000	4.5000	+12.500%	2	459	+36.667%
2026-03-06	3.9000	4.0000	3.9000	4.0000	+8.108%	7	461	+53.750%
2026-03-05	3.7000	3.7000	3.7000	3.7000	+8.824%	4	466	+66.216%
2026-03-04	3.3000	3.4000	3.3000	3.4000	+7.937%	21	470	+80.882%
2026-03-03	3.0000	3.2900	3.0000	3.1500	-7.353%	9	449	+95.238%
2026-03-02	3.7000	3.7000	3.4000	3.4000	-8.108%	13	447	+80.882%
2026-02-27	3.7000	3.7000	3.7000	3.7000	-3.646%	3	434	+66.216%
2026-02-26	4.2000	4.4400	3.8400	3.8400	+6.667%	26	431	+60.156%
2026-02-25	3.5000	3.6300	3.3000	3.6000	+20.000%	60	431	+70.833%
2026-02-24	2.6200	3.0000	2.6200	3.0000	+22.449%	85	431	+105.000%
2026-02-23	3.1000	3.1000	2.4500	2.4500	-25.758%	62	370	+151.020%
2026-02-20	4.1100	4.1100	3.3000	3.3000	-15.385%	54	312	+86.364%
2026-02-19	4.0000	4.0000	3.9000	3.9000	-9.513%	31	262	+57.692%
2026-02-18	4.0000	4.3100	4.0000	4.3100	+2.375%	7	232	+42.691%
2026-02-17	3.7100	4.2100	3.6500	4.2100	-5.393%	12	235	+46.081%
2026-02-13	4.7000	4.7000	4.4500	4.4500	+5.952%	2	223	+38.202%
2026-02-12	4.0000	4.3000	4.0000	4.2000	+5.000%	130	223	+46.429%
2026-02-11	3.8600	4.0000	3.8600	4.0000	-14.530%	5	182	+53.750%
2026-02-10	4.4500	4.6800	4.4500	4.6800	+13.317%	6	177	+31.410%
2026-02-09	4.1300	4.1300	4.1300	4.1300	-3.953%	5	171	+48.910%
2026-02-06	4.3000	4.3000	4.3000	4.3000	-9.474%	5	176	+43.023%
2026-02-05	4.7500	4.7500	4.7500	4.7500	-6.863%	5	171	+29.474%
2026-02-04	5.1000	5.1000	5.1000	5.1000	-34.615%	1	166	+20.588%
2026-01-20	7.8000	7.8000	7.8000	7.8000	+10.638%	1	165	-21.154%
2026-01-14	7.5000	7.5000	7.0400	7.0500	-11.543%	35	164	-12.766%
2026-01-09	8.0000	8.0000	7.5800	7.9700	-7.968%	16	129	-22.836%
2026-01-08	8.9000	8.9000	8.6600	8.6600	-3.778%	20	113	-28.984%
2026-01-07	8.7000	9.0000	8.5000	9.0000	+3.448%	12	93	-31.667%
2026-01-05	8.9000	8.9000	8.7000	8.7000	+4.819%	39	46	-29.310%
2026-01-02	8.4000	8.4000	8.3000	8.3000	-8.791%	7	46	-25.904%
2025-12-31	9.1000	9.1000	9.1000	9.1000	-9.272%	1	39	-32.418%
2025-12-30	9.5400	10.0300	9.5400	10.0300	-8.818%	21	39	-38.684%
2025-12-17	11.0000	11.0000	11.0000	11.0000	0.000%	5	18	-44.091%
2025-12-15	11.0000	11.0000	11.0000	11.0000	-8.333%	1	13	-44.091%
2025-12-12	12.0000	12.0000	12.0000	12.0000	-14.286%	5	12	-48.750%
2025-12-09	14.0000	14.0000	14.0000	14.0000	+26.240%	2	7	-56.071%
2025-12-04	10.8000	11.0900	10.7300	11.0900	+7.670%	4	9	-44.545%
2025-11-24	10.3000	10.3000	10.3000	10.3000	+5.102%	1	5	-40.291%
2025-11-20	8.5000	11.2000	8.5000	9.8000	-9.259%	6	6	-37.245%
2025-11-19	10.8000	10.8000	9.5100	10.8000	-10.000%	3	3	-43.056%
2025-11-18	12.0000	12.0000	12.0000	12.0000	+9.091%	1	2	-48.750%
2025-11-17	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-44.091%

.dark-mode .jWN3jM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jWN3jM{ color: #333333; background-color: white; border: 2px solid #333333; }NTSK20261218C10NTSK Dec 18 2026 10.00 Call (NTSK261218C00010000)option OPRA

NTSK20261218C10
NTSK Dec 18 2026 10.00 Call (NTSK261218C00010000)
option OPRA