Dark

NTSK20261218C15
NTSK Dec 18 2026 15.00 Call (NTSK261218C00015000)
option OPRA

EOD

Sep 1, 2026

2.40-25.000%(-0.80)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	2.9000	2.9000	2.4000	2.4000	-25.000%	21	583	0.000%
2026-08-31	3.1000	3.2000	3.1000	3.2000	+8.108%	18	577	-25.000%
2026-08-28	2.9600	2.9600	2.9600	2.9600	-7.210%	10	579	-18.919%
2026-08-27	3.2200	3.2200	3.1900	3.1900	+38.696%	3	569	-24.765%
2026-08-26	2.3000	2.3000	2.3000	2.3000	+4.545%	10	567	+4.348%
2026-08-25	2.3500	2.3500	2.2000	2.2000	-13.386%	62	567	+9.091%
2026-08-24	2.6000	2.7000	2.5400	2.5400	-15.894%	26	508	-5.512%
2026-08-19	3.0200	3.0200	3.0200	3.0200	-12.717%	3	493	-20.530%
2026-08-17	3.4600	3.4600	3.4600	3.4600	-14.568%	5	493	-30.636%
2026-08-14	4.2000	4.2000	4.0500	4.0500	+1.250%	10	498	-40.741%
2026-08-13	3.4000	4.0000	3.4000	4.0000	+18.694%	4	503	-40.000%
2026-08-12	3.4400	3.4400	3.3700	3.3700	-6.128%	3	505	-28.783%
2026-08-11	3.5900	3.5900	3.5900	3.5900	-6.753%	2	505	-33.148%
2026-08-10	3.2800	3.8500	3.2800	3.8500	+16.667%	72	503	-37.662%
2026-08-07	2.8000	3.3000	2.8000	3.3000	+17.857%	17	560	-27.273%
2026-08-05	2.8000	2.8000	2.8000	2.8000	+3.704%	1	576	-14.286%
2026-08-04	2.5000	2.7000	2.5000	2.7000	+11.570%	22	577	-11.111%
2026-08-03	2.4000	2.4200	2.4000	2.4200	+12.558%	2	596	-0.826%
2026-07-31	2.0500	2.2000	2.0500	2.1500	+21.469%	38	595	+11.628%
2026-07-30	1.8000	1.8000	1.7500	1.7700	-9.231%	6	595	+35.593%
2026-07-29	1.9500	1.9500	1.9500	1.9500	+2.632%	5	593	+23.077%
2026-07-27	1.9000	1.9000	1.9000	1.9000	+9.827%	1	598	+26.316%
2026-07-24	1.7300	1.7300	1.7300	1.7300	-3.889%	1	598	+38.728%
2026-07-22	1.8000	1.8000	1.8000	1.8000	-34.545%	80	598	+33.333%
2026-07-21	2.7500	2.7500	2.7500	2.7500	+5.769%	1	598	-12.727%
2026-07-20	2.6000	2.6000	2.6000	2.6000	-14.191%	4	597	-7.692%
2026-07-17	2.4000	3.0300	2.4000	3.0300	-0.656%	24	597	-20.792%
2026-07-16	2.7500	3.0500	2.7200	3.0500	-5.280%	23	596	-21.311%
2026-07-15	3.5000	3.9800	3.2200	3.2200	+2.222%	123	573	-25.466%
2026-07-14	2.5000	3.3000	2.5000	3.1500	+50.000%	106	674	-23.810%
2026-07-13	2.1000	2.1000	2.1000	2.1000	+3.960%	5	716	+14.286%
2026-07-10	2.0300	2.0300	2.0000	2.0200	-1.463%	44	721	+18.812%
2026-07-07	2.0500	2.0500	2.0500	2.0500	-4.206%	15	724	+17.073%
2026-07-06	1.9600	2.1400	1.9600	2.1400	+12.632%	5	724	+12.150%
2026-07-01	1.8000	1.9000	1.8000	1.9000	+26.667%	5	719	+26.316%
2026-06-30	1.1000	1.5000	1.1000	1.5000	-4.459%	55	724	+60.000%
2026-06-29	1.5700	1.5700	1.5700	1.5700	+30.833%	2	759	+52.866%
2026-06-26	1.2000	1.2000	1.2000	1.2000	+9.091%	17	757	+100.000%
2026-06-23	1.0500	1.1000	1.0000	1.1000	+15.789%	3	742	+118.182%
2026-06-22	0.9500	0.9500	0.9500	0.9500	+5.556%	3	741	+152.632%
2026-06-18	0.8700	0.9000	0.8700	0.9000	-9.091%	4	745	+166.667%
2026-06-09	0.9900	0.9900	0.9900	0.9900	-10.000%	1	745	+142.424%
2026-06-08	1.2000	1.2000	1.1000	1.1000	-4.348%	8	745	+118.182%
2026-06-05	1.4000	1.4000	1.1500	1.1500	-23.841%	9	747	+108.696%
2026-06-04	1.8000	1.8000	1.5100	1.5100	-45.091%	101	743	+58.940%
2026-06-03	2.5500	2.7500	2.5500	2.7500	0.000%	60	718	-12.727%
2026-06-02	2.8500	2.8500	2.6600	2.7500	-6.780%	49	764	-12.727%
2026-06-01	2.6600	3.2000	2.6600	2.9500	+20.408%	39	741	-18.644%
2026-05-29	2.1500	2.4500	2.1500	2.4500	+21.891%	10	719	-2.041%
2026-05-28	2.0400	2.0400	2.0100	2.0100	-11.842%	12	719	+19.403%
2026-05-26	2.2800	2.2800	2.2800	2.2800	+17.526%	10	727	+5.263%
2026-05-18	1.9400	1.9400	1.9400	1.9400	+29.333%	1	727	+23.711%
2026-05-13	1.5000	1.5000	1.5000	1.5000	-16.667%	5	727	+60.000%
2026-05-11	1.8000	1.8000	1.8000	1.8000	-10.000%	55	722	+33.333%
2026-05-08	1.7500	2.1500	1.7000	2.0000	-11.894%	128	767	+20.000%
2026-05-07	2.0000	2.2700	2.0000	2.2700	+43.671%	72	759	+5.727%
2026-05-05	1.5800	1.5800	1.5800	1.5800	-3.067%	2	829	+51.899%
2026-05-01	1.6500	1.6500	1.6300	1.6300	+18.978%	10	826	+47.239%
2026-04-30	1.3700	1.3700	1.3700	1.3700	+14.167%	1	826	+75.182%
2026-04-29	1.2000	1.2000	1.2000	1.2000	-22.581%	1	827	+100.000%
2026-04-22	1.5000	1.5500	1.5000	1.5500	-1.274%	13	827	+54.839%
2026-04-21	1.5700	1.5700	1.5700	1.5700	+16.296%	2	813	+52.866%
2026-04-20	1.3500	1.3600	1.3500	1.3500	-19.162%	22	813	+77.778%
2026-04-17	1.6700	1.6700	1.6700	1.6700	+23.704%	1	813	+43.713%
2026-04-16	1.4500	1.4500	1.3500	1.3500	-3.571%	15	814	+77.778%
2026-04-15	1.4000	1.4000	1.4000	1.4000	0.000%	4	804	+71.429%
2026-04-14	1.4800	1.4800	1.3000	1.4000	+18.644%	80	800	+71.429%
2026-04-13	1.1800	1.1800	1.1800	1.1800	+18.000%	1	761	+103.390%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-25.926%	6	760	+140.000%
2026-04-08	1.3500	1.3500	1.3500	1.3500	+40.625%	1	757	+77.778%
2026-04-02	1.0000	1.2000	0.9600	0.9600	+1.053%	23	756	+150.000%
2026-03-31	1.0000	1.0500	0.9500	0.9500	+6.742%	62	756	+152.632%
2026-03-30	0.9000	0.9000	0.8900	0.8900	-6.316%	10	704	+169.663%
2026-03-27	1.0000	1.0000	0.9500	0.9500	-15.179%	110	694	+152.632%
2026-03-25	1.1000	1.1200	1.1000	1.1200	-13.846%	40	584	+114.286%
2026-03-24	1.3500	1.3500	1.2500	1.3000	0.000%	3	564	+84.615%
2026-03-23	1.3000	1.3000	1.3000	1.3000	-5.797%	13	563	+84.615%
2026-03-20	1.6100	1.6100	1.2500	1.3800	-5.479%	25	573	+73.913%
2026-03-19	1.5000	1.5000	1.4500	1.4600	-2.667%	20	568	+64.384%
2026-03-18	1.5000	1.5500	1.5000	1.5000	0.000%	46	582	+60.000%
2026-03-17	1.7000	1.7000	1.5000	1.5000	-9.091%	23	578	+60.000%
2026-03-16	1.6500	1.6500	1.6500	1.6500	+6.452%	2	578	+45.455%
2026-03-13	1.8200	1.9000	1.5500	1.5500	-3.125%	21	578	+54.839%
2026-03-12	1.7500	1.7500	1.2500	1.6000	-42.857%	67	579	+50.000%
2026-03-11	2.8000	2.8000	2.8000	2.8000	+16.667%	7	518	-14.286%
2026-03-10	2.4000	2.4000	2.4000	2.4000	-9.434%	2	525	0.000%
2026-03-09	2.5000	2.6500	2.5000	2.6500	+17.778%	55	527	-9.434%
2026-03-05	1.9000	2.2500	1.9000	2.2500	+25.000%	75	590	+6.667%
2026-03-04	1.9500	1.9500	1.7000	1.8000	+2.857%	53	637	+33.333%
2026-03-03	1.7500	1.7600	1.7500	1.7500	-9.326%	7	587	+37.143%
2026-03-02	1.9500	2.0000	1.9300	1.9300	-1.026%	12	580	+24.352%
2026-02-27	1.9500	1.9500	1.9500	1.9500	-18.750%	5	568	+23.077%
2026-02-26	2.2500	2.4000	2.2500	2.4000	+17.073%	31	563	0.000%
2026-02-25	1.9800	2.0500	1.9500	2.0500	+35.762%	27	577	+17.073%
2026-02-24	1.4700	1.5100	1.4500	1.5100	+20.800%	32	577	+58.940%
2026-02-23	1.7000	1.7000	1.2300	1.2500	-35.897%	181	553	+92.000%
2026-02-20	2.3400	2.3400	1.8000	1.9500	-16.309%	66	501	+23.077%
2026-02-19	2.3000	2.3300	2.3000	2.3300	+3.556%	2	437	+3.004%
2026-02-18	2.2500	2.2500	2.2500	2.2500	+4.651%	5	435	+6.667%
2026-02-17	2.1500	2.1500	2.1500	2.1500	-11.523%	1	430	+11.628%
2026-02-13	2.6500	2.6500	2.4300	2.4300	+5.652%	8	421	-1.235%
2026-02-11	2.5000	2.5000	2.1500	2.3000	-16.968%	18	421	+4.348%
2026-02-10	2.8500	2.8500	2.7700	2.7700	+6.538%	6	416	-13.357%
2026-02-09	2.7000	2.7000	2.6000	2.6000	+4.418%	42	413	-7.692%
2026-02-06	2.5200	2.5700	2.3500	2.4900	-0.400%	41	374	-3.614%
2026-02-05	3.0100	3.0100	2.5000	2.5000	-16.667%	64	362	-4.000%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-1.639%	3	310	-20.000%
2026-02-03	3.5000	3.5000	2.9500	3.0500	-12.857%	32	307	-21.311%
2026-02-02	3.9700	3.9700	3.5000	3.5000	-12.500%	3	300	-31.429%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-9.091%	1	298	-40.000%
2026-01-29	4.4000	4.4000	4.4000	4.4000	-11.111%	4	297	-45.455%
2026-01-28	4.9500	4.9500	4.9500	4.9500	+1.020%	2	293	-51.515%
2026-01-27	4.8100	5.2000	4.7000	4.9000	+6.522%	24	295	-51.020%
2026-01-26	4.5000	4.6000	4.5000	4.6000	+2.222%	3	306	-47.826%
2026-01-22	4.7000	4.7000	4.5000	4.5000	+8.696%	30	305	-46.667%
2026-01-21	4.0200	4.1500	4.0000	4.1400	-6.966%	18	308	-42.029%
2026-01-20	4.0900	4.4500	4.0900	4.4500	+3.488%	7	296	-46.067%
2026-01-16	4.4000	4.6000	4.2000	4.3000	-6.522%	56	288	-44.186%
2026-01-15	4.8000	4.8000	4.6000	4.6000	-3.158%	12	288	-47.826%
2026-01-14	5.2500	5.2500	4.6300	4.7500	-9.351%	138	287	-49.474%
2026-01-13	5.2000	5.2400	5.1500	5.2400	-4.727%	33	200	-54.198%
2026-01-12	5.4500	5.7200	5.2600	5.5000	+5.163%	42	168	-56.364%
2026-01-09	5.7000	5.7000	5.1000	5.2300	-9.828%	64	134	-54.111%
2026-01-08	5.8000	5.8000	5.8000	5.8000	+2.655%	5	82	-58.621%
2026-01-06	5.9500	5.9500	5.6500	5.6500	-8.871%	2	87	-57.522%
2026-01-05	6.2000	6.2000	6.2000	6.2000	+5.802%	6	79	-61.290%
2026-01-02	6.0000	6.0400	5.6500	5.8600	-16.286%	47	79	-59.044%
2025-12-18	7.0000	7.0000	7.0000	7.0000	-22.822%	2	32	-65.714%
2025-12-12	9.7000	9.7700	8.8000	9.0700	-18.067%	17	32	-73.539%
2025-12-11	11.4000	11.4000	11.0700	11.0700	-7.750%	5	25	-78.320%
2025-12-10	12.0000	12.0000	12.0000	12.0000	+26.316%	2	22	-80.000%
2025-12-08	9.4000	9.5000	9.4000	9.5000	+17.284%	4	22	-74.737%
2025-12-04	7.0000	8.1000	7.0000	8.1000	+15.714%	5	20	-70.370%
2025-12-03	7.0000	7.0000	7.0000	7.0000	+7.692%	2	16	-65.714%
2025-12-02	6.5000	6.5000	6.5000	6.5000	-7.143%	1	18	-63.077%
2025-11-21	7.5000	7.5000	7.0000	7.0000	+4.478%	3	17	-65.714%
2025-11-20	6.9600	6.9600	6.7000	6.7000	-4.286%	6	14	-64.179%
2025-11-19	7.0000	7.0000	7.0000	7.0000	-12.500%	1	8	-65.714%
2025-11-17	8.0000	8.0000	8.0000	8.0000	-3.614%	1	7	-70.000%
2025-11-14	8.0000	8.3000	8.0000	8.3000	-30.193%	5	6	-71.084%
2025-10-31	11.8900	11.8900	11.8900	11.8900	0.000%	1	1	-79.815%

.dark-mode .vsS1y0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vsS1y0{ color: #333333; background-color: white; border: 2px solid #333333; }NTSK20261218C15NTSK Dec 18 2026 15.00 Call (NTSK261218C00015000)option OPRA

NTSK20261218C15
NTSK Dec 18 2026 15.00 Call (NTSK261218C00015000)
option OPRA