Dark

NTSK20261218C20
NTSK Dec 18 2026 20.00 Call (NTSK261218C00020000)
option OPRA

EOD

Sep 1, 2026

1.20-27.273%(-0.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.2900	1.2900	1.2000	1.2000	-27.273%	4	922	0.000%
2026-08-31	1.6800	1.6800	1.6500	1.6500	+9.272%	102	923	-27.273%
2026-08-28	1.4300	1.5200	1.4300	1.5100	-11.176%	6	871	-20.530%
2026-08-27	1.7500	1.7500	1.6500	1.7000	+30.769%	109	869	-29.412%
2026-08-24	1.3100	1.3100	1.3000	1.3000	-7.143%	6	797	-7.692%
2026-08-21	1.4000	1.4000	1.4000	1.4000	-47.170%	3	796	-14.286%
2026-08-18	2.6500	2.6500	2.6500	2.6500	+39.474%	33	796	-54.717%
2026-08-17	1.7000	1.9000	1.7000	1.9000	-12.037%	8	763	-36.842%
2026-08-14	2.4000	2.4000	2.1600	2.1600	-1.818%	17	768	-44.444%
2026-08-13	2.2000	2.2000	2.2000	2.2000	+13.990%	6	769	-45.455%
2026-08-12	1.9300	1.9300	1.9300	1.9300	-8.962%	1	769	-37.824%
2026-08-11	2.1200	2.1200	2.1200	2.1200	-3.636%	2	768	-43.396%
2026-08-10	1.8500	2.3500	1.8500	2.2000	+25.714%	207	768	-45.455%
2026-08-07	1.5000	1.7500	1.5000	1.7500	+29.630%	11	722	-31.429%
2026-08-06	1.3500	1.3500	1.3500	1.3500	-13.462%	1	720	-11.111%
2026-08-05	1.7000	1.7000	1.5600	1.5600	+4.000%	4	721	-23.077%
2026-08-04	1.3000	1.5000	1.3000	1.5000	+11.111%	6	718	-20.000%
2026-08-03	1.3000	1.3500	1.3000	1.3500	-13.462%	28	718	-11.111%
2026-07-28	1.4800	1.5600	1.4800	1.5600	+64.211%	10	713	-23.077%
2026-07-27	0.9500	0.9500	0.9500	0.9500	+11.765%	27	710	+26.316%
2026-07-23	1.0000	1.0000	0.8500	0.8500	-18.269%	6	710	+41.176%
2026-07-22	1.1000	1.1000	1.0400	1.0400	-25.714%	3	711	+15.385%
2026-07-20	1.4000	1.4000	1.4000	1.4000	-15.152%	1	712	-14.286%
2026-07-16	1.6000	1.6500	1.6000	1.6500	-16.667%	4	711	-27.273%
2026-07-15	1.9800	1.9800	1.9800	1.9800	+5.319%	1	710	-39.394%
2026-07-14	1.5000	1.9800	1.5000	1.8800	+70.909%	157	709	-36.170%
2026-07-10	1.1000	1.1000	1.1000	1.1000	+1.852%	15	713	+9.091%
2026-07-09	1.0800	1.0800	1.0800	1.0800	-1.818%	1	713	+11.111%
2026-07-07	1.1000	1.1000	1.1000	1.1000	+8.911%	80	713	+9.091%
2026-07-01	1.0000	1.0100	1.0000	1.0100	+26.250%	15	760	+18.812%
2026-06-29	0.7200	0.8000	0.7200	0.8000	+45.455%	41	760	+50.000%
2026-06-24	0.5500	0.5500	0.5500	0.5500	-8.333%	2	720	+118.182%
2026-06-23	0.5000	0.6000	0.5000	0.6000	+20.000%	4	720	+100.000%
2026-06-18	0.5000	0.5000	0.5000	0.5000	0.000%	3	728	+140.000%
2026-06-15	0.5000	0.5000	0.5000	0.5000	+11.111%	1	728	+140.000%
2026-06-12	0.5500	0.5500	0.4400	0.4500	0.000%	20	728	+166.667%
2026-06-10	0.5500	0.5500	0.4500	0.4500	-10.000%	13	728	+166.667%
2026-06-09	0.5500	0.5500	0.5000	0.5000	-16.667%	9	728	+140.000%
2026-06-08	0.6000	0.6000	0.6000	0.6000	-7.692%	1	725	+100.000%
2026-06-05	0.6500	0.6500	0.6500	0.6500	-23.529%	5	725	+84.615%
2026-06-04	0.6000	0.9000	0.6000	0.8500	-48.485%	25	722	+41.176%
2026-06-03	1.6000	1.6500	1.6000	1.6500	-7.821%	45	703	-27.273%
2026-06-01	1.4000	1.9000	1.4000	1.7900	+50.420%	100	703	-32.961%
2026-05-28	1.1900	1.1900	1.1900	1.1900	+17.822%	3	724	+0.840%
2026-05-27	1.4000	1.4000	1.0100	1.0100	-25.185%	3	727	+18.812%
2026-05-26	1.3000	1.3800	1.3000	1.3500	+15.385%	16	729	-11.111%
2026-05-22	1.1500	1.2000	1.1500	1.1700	-6.400%	19	732	+2.564%
2026-05-20	1.2500	1.2500	1.2500	1.2500	+22.549%	2	744	-4.000%
2026-05-18	1.0000	1.0200	1.0000	1.0200	-9.735%	10	742	+17.647%
2026-05-15	1.0000	1.1300	1.0000	1.1300	+13.000%	6	742	+6.195%
2026-05-14	0.9700	1.0000	0.9500	1.0000	+21.951%	53	742	+20.000%
2026-05-13	0.8500	0.8500	0.8200	0.8200	-25.455%	2	697	+46.341%
2026-05-07	1.0000	1.2000	1.0000	1.1000	+29.412%	15	697	+9.091%
2026-05-01	0.9000	0.9000	0.8500	0.8500	+6.250%	18	699	+41.176%
2026-04-30	0.8000	0.8000	0.8000	0.8000	+6.667%	10	699	+50.000%
2026-04-28	0.7500	0.8000	0.7500	0.7500	-2.597%	204	699	+60.000%
2026-04-27	0.7700	0.7700	0.7700	0.7700	+2.667%	10	895	+55.844%
2026-04-24	0.7500	0.7500	0.7500	0.7500	-13.793%	55	895	+60.000%
2026-04-21	0.9500	0.9500	0.8700	0.8700	+2.353%	69	853	+37.931%
2026-04-20	0.7000	0.8500	0.7000	0.8500	-1.163%	4	853	+41.176%
2026-04-17	0.8500	0.8600	0.8500	0.8600	+7.500%	3	853	+39.535%
2026-04-16	0.8000	0.8000	0.8000	0.8000	+23.077%	10	855	+50.000%
2026-04-14	0.6500	0.6500	0.6500	0.6500	+8.333%	1	865	+84.615%
2026-04-10	0.6000	0.6000	0.6000	0.6000	-25.000%	5	866	+100.000%
2026-04-06	0.7000	0.8000	0.7000	0.8000	+14.286%	17	870	+50.000%
2026-04-02	0.6000	0.7000	0.6000	0.7000	+22.807%	59	838	+71.429%
2026-04-01	0.5200	0.5700	0.5000	0.5700	+3.636%	61	838	+110.526%
2026-03-31	0.5500	0.5500	0.5500	0.5500	0.000%	10	832	+118.182%
2026-03-30	0.4500	0.5500	0.4500	0.5500	+7.843%	5	832	+118.182%
2026-03-27	0.5000	0.5500	0.5000	0.5100	-27.143%	36	833	+135.294%
2026-03-26	0.6600	0.7000	0.6600	0.7000	+9.375%	10	827	+71.429%
2026-03-25	0.7900	0.7900	0.6400	0.6400	-32.632%	20	825	+87.500%
2026-03-23	0.8500	0.9500	0.8500	0.9500	+11.765%	34	821	+26.316%
2026-03-20	0.7500	0.8700	0.7500	0.8500	-5.556%	97	793	+41.176%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-10.000%	3	743	+33.333%
2026-03-17	1.0000	1.0000	1.0000	1.0000	0.000%	2	740	+20.000%
2026-03-16	1.0000	1.0000	1.0000	1.0000	0.000%	20	740	+20.000%
2026-03-13	1.0500	1.0500	0.9600	1.0000	+17.647%	11	720	+20.000%
2026-03-12	0.7500	0.8800	0.7300	0.8500	-50.000%	35	714	+41.176%
2026-03-10	1.7000	1.7000	1.7000	1.7000	+1.190%	20	695	-29.412%
2026-03-09	1.4000	1.6800	1.4000	1.6800	+24.444%	103	675	-28.571%
2026-03-06	1.1000	1.3500	1.1000	1.3500	+35.000%	5	778	-11.111%
2026-03-04	1.0000	1.0000	1.0000	1.0000	0.000%	5	781	+20.000%
2026-03-03	1.1000	1.1000	1.0000	1.0000	-25.926%	2	781	+20.000%
2026-03-02	1.3000	1.3500	1.3000	1.3500	+19.469%	2	779	-11.111%
2026-02-25	1.1300	1.1300	1.1300	1.1300	+25.556%	2	777	+6.195%
2026-02-24	0.9000	0.9000	0.9000	0.9000	+13.924%	25	777	+33.333%
2026-02-23	0.9800	0.9800	0.7900	0.7900	-21.000%	121	777	+51.899%
2026-02-20	1.1800	1.1800	1.0000	1.0000	-28.571%	19	660	+20.000%
2026-02-18	1.4000	1.4000	1.4000	1.4000	+12.000%	5	656	-14.286%
2026-02-17	1.2900	1.2900	1.2500	1.2500	-26.471%	103	656	-4.000%
2026-02-10	1.7000	1.7000	1.7000	1.7000	+13.333%	5	553	-29.412%
2026-02-06	1.4300	1.5000	1.4300	1.5000	0.000%	101	548	-20.000%
2026-02-05	1.4200	1.6500	1.4200	1.5000	-21.053%	3	449	-20.000%
2026-02-04	1.5000	1.9100	1.5000	1.9000	-5.000%	62	449	-36.842%
2026-02-03	2.2000	2.2000	2.0000	2.0000	-11.111%	11	422	-40.000%
2026-02-02	2.4500	2.4500	2.2200	2.2500	-10.000%	26	421	-46.667%
2026-01-30	2.6000	2.6500	2.5000	2.5000	-13.793%	42	395	-52.000%
2026-01-29	2.9000	2.9000	2.9000	2.9000	-20.330%	10	354	-58.621%
2026-01-27	3.6100	3.6400	3.6100	3.6400	+26.389%	3	344	-67.033%
2026-01-26	2.8800	2.8800	2.8800	2.8800	-4.319%	10	341	-58.333%
2026-01-23	2.8500	3.0100	2.8500	3.0100	-2.903%	2	351	-60.133%
2026-01-22	2.9000	3.1000	2.9000	3.1000	+14.815%	7	350	-61.290%
2026-01-21	2.7000	2.7000	2.6000	2.7000	0.000%	52	345	-55.556%
2026-01-20	2.9000	2.9000	2.7000	2.7000	-2.174%	16	293	-55.556%
2026-01-16	2.9200	2.9200	2.7600	2.7600	-15.077%	7	283	-56.522%
2026-01-15	3.1900	3.2500	3.1900	3.2500	+2.524%	12	283	-63.077%
2026-01-14	3.5000	3.5000	3.1700	3.1700	-9.429%	28	288	-62.145%
2026-01-13	3.5000	3.5000	3.5000	3.5000	-7.652%	1	264	-65.714%
2026-01-12	3.9000	3.9000	3.7900	3.7900	+3.836%	2	264	-68.338%
2026-01-09	4.6000	4.6000	3.5400	3.6500	-4.948%	9	263	-67.123%
2026-01-08	3.9000	3.9000	3.8000	3.8400	-9.647%	8	256	-68.750%
2026-01-07	4.2500	4.2500	4.2500	4.2500	+6.250%	1	250	-71.765%
2026-01-06	4.1000	4.1000	4.0000	4.0000	-3.614%	5	249	-70.000%
2026-01-05	4.0000	4.2000	4.0000	4.1500	+7.513%	28	231	-71.084%
2026-01-02	4.2000	4.2000	3.8600	3.8600	-12.273%	12	231	-68.912%
2025-12-30	4.4000	4.4000	4.4000	4.4000	-4.348%	1	221	-72.727%
2025-12-29	4.6000	4.6000	4.6000	4.6000	+9.524%	5	221	-73.913%
2025-12-24	4.2000	4.2000	4.2000	4.2000	-20.000%	10	236	-71.429%
2025-12-18	5.0000	5.8000	5.0000	5.2500	-4.545%	37	236	-77.143%
2025-12-17	5.4000	5.5000	5.4000	5.5000	-9.836%	5	210	-78.182%
2025-12-16	6.1000	6.1000	6.1000	6.1000	+16.190%	14	206	-80.328%
2025-12-15	6.0000	6.0000	5.2500	5.2500	-25.000%	14	220	-77.143%
2025-12-12	7.5500	7.5500	6.7000	7.0000	-14.634%	46	208	-82.857%
2025-12-11	8.2000	8.2000	8.2000	8.2000	+0.737%	1	175	-85.366%
2025-12-10	7.2000	8.1400	7.2000	8.1400	-1.928%	15	176	-85.258%
2025-12-09	8.7400	8.7500	8.3000	8.3000	+7.235%	10	181	-85.542%
2025-12-08	7.1000	7.7400	7.1000	7.7400	+13.824%	57	173	-84.496%
2025-12-05	7.0000	7.0000	6.7200	6.8000	+9.677%	6	149	-82.353%
2025-12-04	5.8000	6.2000	5.6000	6.2000	+28.631%	110	145	-80.645%
2025-12-03	4.4100	4.8200	4.4100	4.8200	+2.553%	4	35	-75.104%
2025-11-28	4.7000	4.7000	4.7000	4.7000	-1.053%	1	35	-74.468%
2025-11-26	4.7000	4.7500	4.7000	4.7500	-5.941%	4	33	-74.737%
2025-11-25	5.0500	5.0500	5.0500	5.0500	+2.642%	1	33	-76.238%
2025-11-21	4.9200	4.9200	4.9200	4.9200	-1.600%	1	33	-75.610%
2025-11-19	5.0000	5.0000	5.0000	5.0000	-7.407%	20	32	-76.000%
2025-11-18	5.2300	5.4000	5.2300	5.4000	-29.870%	2	12	-77.778%
2025-11-17	7.7000	7.7000	7.7000	7.7000	+26.023%	1	10	-84.416%
2025-11-14	6.1100	6.1100	6.1100	6.1100	-4.531%	1	9	-80.360%
2025-11-13	6.4000	6.5000	6.4000	6.4000	-12.807%	4	8	-81.250%
2025-11-07	7.8500	7.8500	7.3400	7.3400	-16.591%	3	7	-83.651%
2025-11-06	8.8000	8.8000	8.8000	8.8000	+14.286%	2	4	-86.364%
2025-10-29	7.7000	7.7000	7.7000	7.7000	-17.559%	1	2	-84.416%
2025-10-28	9.3400	9.3400	9.3400	9.3400	+12.530%	1	3	-87.152%
2025-10-24	9.2000	9.2000	8.3000	8.3000	0.000%	2	2	-85.542%

.dark-mode .Sc9J0T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sc9J0T{ color: #333333; background-color: white; border: 2px solid #333333; }NTSK20261218C20NTSK Dec 18 2026 20.00 Call (NTSK261218C00020000)option OPRA

NTSK20261218C20
NTSK Dec 18 2026 20.00 Call (NTSK261218C00020000)
option OPRA