Dark

NTSK20261218C17.5
NTSK Dec 18 2026 17.50 Call (NTSK261218C00017500)
option OPRA

EOD

Sep 1, 2026

1.80-20.000%(-0.45)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	2.0000	2.0000	1.8000	1.8000	-20.000%	11	911	0.000%
2026-08-31	2.3500	2.3500	2.2000	2.2500	+2.273%	23	901	-20.000%
2026-08-28	2.1500	2.2000	2.1500	2.2000	-8.333%	3	881	-18.182%
2026-08-27	2.3500	2.4000	2.1200	2.4000	+54.839%	10	878	-25.000%
2026-08-26	1.5500	1.5500	1.5500	1.5500	-22.886%	10	869	+16.129%
2026-08-21	1.9800	2.0100	1.9800	2.0100	-17.959%	201	859	-10.448%
2026-08-18	2.4500	2.4500	2.4500	2.4500	-9.259%	2	659	-26.531%
2026-08-17	2.4500	2.7500	2.4500	2.7000	-10.000%	43	657	-33.333%
2026-08-14	3.1000	3.1000	3.0000	3.0000	+13.208%	4	651	-40.000%
2026-08-13	2.4500	2.6500	2.4500	2.6500	+12.766%	24	652	-32.075%
2026-08-12	2.3500	2.3500	2.3500	2.3500	-18.966%	4	648	-23.404%
2026-08-10	2.8000	2.9000	2.8000	2.9000	+49.485%	19	648	-37.931%
2026-08-06	1.9500	1.9500	1.9400	1.9400	+10.227%	10	640	-7.216%
2026-08-03	1.7200	1.7800	1.6900	1.7600	+35.385%	45	634	+2.273%
2026-07-30	1.3000	1.3000	1.3000	1.3000	-3.704%	1	608	+38.462%
2026-07-27	1.3000	1.3500	1.3000	1.3500	-28.947%	13	607	+33.333%
2026-07-21	1.9000	1.9000	1.9000	1.9000	-10.377%	1	595	-5.263%
2026-07-15	2.4900	2.4900	2.1200	2.1200	-12.397%	6	594	-15.094%
2026-07-14	2.2000	2.5300	2.2000	2.4200	+51.250%	44	599	-25.620%
2026-07-10	1.5500	1.6000	1.5500	1.6000	+30.081%	10	581	+12.500%
2026-07-08	1.2300	1.2300	1.2300	1.2300	-16.327%	6	576	+46.341%
2026-07-07	1.6800	1.6800	1.4700	1.4700	0.000%	11	576	+22.449%
2026-07-06	1.4700	1.4700	1.4700	1.4700	+28.947%	2	575	+22.449%
2026-06-29	0.9800	1.1400	0.9200	1.1400	+78.125%	62	573	+57.895%
2026-06-18	0.6500	0.6500	0.6400	0.6400	+6.667%	5	546	+181.250%
2026-06-16	0.6000	0.6000	0.6000	0.6000	0.000%	10	546	+200.000%
2026-06-12	0.6600	0.6600	0.6000	0.6000	-6.250%	29	555	+200.000%
2026-06-10	0.6400	0.6400	0.6400	0.6400	-5.882%	1	555	+181.250%
2026-06-09	0.6800	0.6800	0.6800	0.6800	-15.000%	6	556	+164.706%
2026-06-08	0.8300	0.8300	0.8000	0.8000	0.000%	19	556	+125.000%
2026-06-05	1.1000	1.1000	0.8000	0.8000	-33.333%	101	557	+125.000%
2026-06-04	1.2000	1.2000	1.2000	1.2000	-42.857%	10	503	+50.000%
2026-06-03	2.1000	2.1000	1.9500	2.1000	0.000%	6	513	-14.286%
2026-06-02	2.1000	2.1500	2.1000	2.1000	-10.638%	17	510	-14.286%
2026-06-01	1.9000	2.3500	1.9000	2.3500	+42.424%	35	505	-23.404%
2026-05-29	1.6500	1.6500	1.6500	1.6500	+12.245%	1	511	+9.091%
2026-05-28	1.7000	1.7000	1.4700	1.4700	+8.889%	3	510	+22.449%
2026-05-27	1.2000	1.3500	1.2000	1.3500	-18.182%	2	510	+33.333%
2026-05-26	1.6900	1.7500	1.6500	1.6500	+26.923%	12	511	+9.091%
2026-05-14	1.3000	1.3000	1.3000	1.3000	-7.143%	5	508	+38.462%
2026-05-11	1.4000	1.4000	1.4000	1.4000	+7.692%	5	503	+28.571%
2026-05-08	1.3000	1.3000	1.3000	1.3000	-13.333%	5	498	+38.462%
2026-05-07	1.5000	1.5000	1.5000	1.5000	+25.000%	5	493	+20.000%
2026-05-04	1.2000	1.2000	1.2000	1.2000	+4.348%	10	493	+50.000%
2026-05-01	1.1500	1.1500	1.1500	1.1500	+15.000%	1	483	+56.522%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-4.762%	18	483	+80.000%
2026-04-27	1.0500	1.0500	1.0500	1.0500	-5.405%	6	483	+71.429%
2026-04-22	1.1100	1.1100	1.1100	1.1100	-1.770%	10	477	+62.162%
2026-04-21	1.1300	1.1300	1.1300	1.1300	+7.619%	3	477	+59.292%
2026-04-20	1.0500	1.0500	1.0500	1.0500	+0.962%	2	477	+71.429%
2026-04-15	1.0400	1.0400	1.0400	1.0400	+22.353%	11	475	+73.077%
2026-04-13	0.8500	0.8500	0.8500	0.8500	+6.250%	1	475	+111.765%
2026-04-10	0.9000	0.9000	0.8000	0.8000	-17.526%	23	475	+125.000%
2026-04-08	1.0800	1.0800	0.9000	0.9700	-3.000%	20	490	+85.567%
2026-04-06	1.0000	1.0000	1.0000	1.0000	+25.000%	18	485	+80.000%
2026-03-31	0.8000	0.8000	0.8000	0.8000	+14.286%	3	485	+125.000%
2026-03-27	0.7000	0.7000	0.7000	0.7000	-21.348%	1	485	+157.143%
2026-03-25	0.8900	0.8900	0.8900	0.8900	-1.111%	2	485	+102.247%
2026-03-24	0.9600	0.9600	0.9000	0.9000	-14.286%	11	485	+100.000%
2026-03-23	1.0500	1.0500	1.0500	1.0500	+5.000%	1	485	+71.429%
2026-03-20	1.0000	1.0000	1.0000	1.0000	-4.762%	2	485	+80.000%
2026-03-19	1.0000	1.0500	1.0000	1.0500	+5.000%	11	485	+71.429%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-25.926%	8	485	+80.000%
2026-03-17	1.3500	1.3500	1.3500	1.3500	+7.143%	2	485	+33.333%
2026-03-16	1.2600	1.2600	1.2600	1.2600	-6.667%	3	487	+42.857%
2026-03-13	1.4600	1.4600	1.3500	1.3500	+45.161%	2	487	+33.333%
2026-03-12	1.1900	1.1900	0.8700	0.9300	-58.667%	21	486	+93.548%
2026-03-11	2.0600	2.2500	2.0600	2.2500	+18.421%	8	475	-20.000%
2026-03-10	1.8500	1.9000	1.8500	1.9000	+40.741%	7	472	-5.263%
2026-03-03	1.4000	1.4000	1.3500	1.3500	-10.000%	7	472	+33.333%
2026-03-02	1.5000	1.5000	1.5000	1.5000	+1.351%	1	472	+20.000%
2026-02-27	1.4500	1.4800	1.4500	1.4800	-18.681%	2	472	+21.622%
2026-02-26	1.8700	1.8700	1.8200	1.8200	+25.517%	30	472	-1.099%
2026-02-25	1.3000	1.4500	1.3000	1.4500	+26.087%	52	511	+24.138%
2026-02-24	1.1000	1.1600	1.1000	1.1500	+4.545%	5	511	+56.522%
2026-02-23	1.1000	1.1000	1.1000	1.1000	-21.429%	30	510	+63.636%
2026-02-20	1.6000	1.6000	1.4000	1.4000	-24.324%	11	508	+28.571%
2026-02-19	1.8500	1.8500	1.8500	1.8500	+5.714%	8	497	-2.703%
2026-02-18	1.6600	1.8200	1.6600	1.7500	+10.759%	29	490	+2.857%
2026-02-17	1.6500	1.6500	1.5800	1.5800	-22.927%	3	481	+13.924%
2026-02-13	2.0500	2.0500	2.0500	2.0500	+5.128%	1	478	-12.195%
2026-02-09	1.8500	1.9500	1.8500	1.9500	+8.333%	18	478	-7.692%
2026-02-05	1.8000	1.8000	1.8000	1.8000	-28.571%	1	474	0.000%
2026-02-04	2.5200	2.5200	2.5200	2.5200	+14.545%	2	473	-28.571%
2026-02-03	2.5900	2.5900	2.2000	2.2000	-24.138%	15	473	-18.182%
2026-02-02	3.2100	3.2100	2.9000	2.9000	-25.641%	8	460	-37.931%
2026-01-28	3.9000	3.9000	3.9000	3.9000	-3.704%	2	453	-53.846%
2026-01-27	3.6000	4.2200	3.6000	4.0500	+15.714%	12	451	-55.556%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-0.568%	50	452	-48.571%
2026-01-22	3.5000	3.5200	3.5000	3.5200	-4.865%	3	502	-48.864%
2026-01-20	3.4000	3.7000	3.3000	3.7000	+5.714%	30	501	-51.351%
2026-01-16	3.5900	3.5900	3.5000	3.5000	-7.895%	2	513	-48.571%
2026-01-15	3.7600	3.8000	3.7600	3.8000	+3.542%	8	513	-52.632%
2026-01-14	4.0000	4.0000	3.6700	3.6700	-14.052%	18	505	-50.954%
2026-01-13	4.3500	4.3500	4.2500	4.2700	-3.175%	4	492	-57.845%
2026-01-12	4.4000	4.5000	4.4000	4.4100	+0.227%	19	493	-59.184%
2026-01-09	4.4000	4.5000	4.1800	4.4000	-2.222%	29	509	-59.091%
2026-01-08	4.7000	4.7000	4.5000	4.5000	-13.462%	15	503	-60.000%
2026-01-07	5.2900	5.2900	5.0000	5.2000	+5.051%	45	490	-65.385%
2026-01-06	4.7600	4.9500	4.6000	4.9500	+1.020%	18	497	-63.636%
2026-01-05	4.7000	5.3000	4.7000	4.9000	+1.240%	64	489	-63.265%
2026-01-02	5.0000	5.0000	4.6000	4.8400	-8.679%	34	445	-62.810%
2025-12-30	5.5000	5.5000	5.3000	5.3000	-14.516%	139	451	-66.038%
2025-12-29	6.2000	6.2000	6.2000	6.2000	+6.897%	90	312	-70.968%
2025-12-26	5.8000	5.8000	5.6000	5.8000	0.000%	11	222	-68.966%
2025-12-23	6.0000	6.3000	5.8000	5.8000	-14.074%	61	215	-68.966%
2025-12-22	6.8000	7.0000	6.7500	6.7500	+4.651%	36	154	-73.333%
2025-12-19	6.4500	6.4500	6.4500	6.4500	+2.381%	2	166	-72.093%
2025-12-17	6.3000	6.3000	6.3000	6.3000	-13.699%	2	168	-71.429%
2025-12-16	6.9000	7.3000	6.8700	7.3000	+17.742%	23	166	-75.342%
2025-12-15	7.0000	7.0000	6.1600	6.2000	-22.013%	55	145	-70.968%
2025-12-12	7.6000	7.9500	7.6000	7.9500	-19.697%	13	93	-77.358%
2025-12-11	9.3000	9.9000	9.3000	9.9000	+8.791%	28	102	-81.818%
2025-12-10	8.9000	9.1000	8.6600	9.1000	+13.184%	5	97	-80.220%
2025-12-08	8.0400	8.0400	8.0400	8.0400	+1.772%	1	101	-77.612%
2025-12-05	6.9000	7.9000	6.9000	7.9000	+12.857%	14	102	-77.215%
2025-12-04	6.1000	7.0000	6.1000	7.0000	+25.000%	25	105	-74.286%
2025-12-02	5.6000	5.6000	5.6000	5.6000	-2.439%	10	80	-67.857%
2025-11-26	5.8000	5.8000	5.7400	5.7400	-1.034%	8	62	-68.641%
2025-11-20	5.8000	5.8000	5.8000	5.8000	0.000%	4	62	-68.966%
2025-11-19	5.8200	6.0000	5.8000	5.8000	-4.918%	5	58	-68.966%
2025-11-18	6.0000	6.1000	6.0000	6.1000	-7.576%	13	53	-70.492%
2025-11-17	6.9000	6.9000	6.6000	6.6000	-26.667%	3	40	-72.727%
2025-11-11	9.0000	9.0000	9.0000	9.0000	-10.000%	24	37	-80.000%
2025-11-04	10.0000	10.0000	9.9000	10.0000	0.000%	32	32	-82.000%

.dark-mode .dRWSRK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dRWSRK{ color: #333333; background-color: white; border: 2px solid #333333; }NTSK20261218C17.5NTSK Dec 18 2026 17.50 Call (NTSK261218C00017500)option OPRA

NTSK20261218C17.5
NTSK Dec 18 2026 17.50 Call (NTSK261218C00017500)
option OPRA