Dark

NTSK20261218C25
NTSK Dec 18 2026 25.00 Call (NTSK261218C00025000)
option OPRA

EOD

Sep 1, 2026

0.6200-21.519%(-0.1700)800

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.6000	0.6700	0.6000	0.6200	-21.519%	800	2,961	0.000%
2026-08-28	0.7900	0.7900	0.7900	0.7900	+9.722%	30	2,956	-21.519%
2026-08-26	0.7200	0.7200	0.7200	0.7200	-7.692%	10	2,947	-13.889%
2026-08-24	0.7800	0.7800	0.7800	0.7800	+8.333%	2	2,957	-20.513%
2026-08-20	0.9500	0.9500	0.7200	0.7200	-50.000%	11	2,957	-13.889%
2026-08-13	1.4400	1.4400	1.4400	1.4400	+41.176%	2	2,958	-56.944%
2026-08-12	1.0200	1.0200	1.0200	1.0200	-18.400%	1	2,958	-39.216%
2026-08-11	1.2500	1.2500	1.2500	1.2500	-3.101%	50	2,958	-50.400%
2026-08-10	1.2000	1.2900	1.2000	1.2900	+51.765%	10	2,908	-51.938%
2026-08-04	0.8000	0.8600	0.8000	0.8500	+13.333%	100	2,909	-27.059%
2026-08-03	0.7500	0.7500	0.7500	0.7500	+41.509%	1	2,814	-17.333%
2026-07-31	0.5300	0.5300	0.5300	0.5300	-8.621%	1	2,814	+16.981%
2026-07-30	0.5800	0.5800	0.5800	0.5800	-3.333%	1	2,815	+6.897%
2026-07-29	0.6000	0.6000	0.6000	0.6000	0.000%	3	2,814	+3.333%
2026-07-23	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,814	+3.333%
2026-07-22	0.6000	0.6000	0.6000	0.6000	-29.412%	10	2,814	+3.333%
2026-07-21	0.8000	0.8500	0.8000	0.8500	0.000%	2	2,814	-27.059%
2026-07-20	0.8500	0.8500	0.8500	0.8500	-19.048%	79	2,815	-27.059%
2026-07-16	1.0500	1.0500	1.0500	1.0500	-8.696%	1	2,853	-40.952%
2026-07-15	1.1500	1.1500	1.1500	1.1500	+4.545%	1	2,852	-46.087%
2026-07-14	0.9500	1.1800	0.9500	1.1000	+83.333%	30	2,851	-43.636%
2026-07-09	0.6000	0.6000	0.6000	0.6000	-7.692%	125	2,827	+3.333%
2026-07-07	0.6600	0.7100	0.6500	0.6500	-4.412%	301	2,712	-4.615%
2026-07-06	0.6800	0.6800	0.6800	0.6800	+94.286%	10	2,874	-8.824%
2026-06-25	0.3500	0.3500	0.3500	0.3500	-5.405%	2	2,874	+77.143%
2026-06-23	0.3700	0.3700	0.3700	0.3700	+23.333%	50	2,872	+67.568%
2026-06-22	0.3000	0.3000	0.3000	0.3000	+7.143%	2	2,822	+106.667%
2026-06-18	0.2800	0.2800	0.2800	0.2800	-20.000%	1	2,821	+121.429%
2026-06-17	0.3500	0.3500	0.3500	0.3500	+2.941%	3	2,821	+77.143%
2026-06-16	0.3500	0.3800	0.3400	0.3400	+17.241%	14	2,821	+82.353%
2026-06-15	0.3200	0.3400	0.2900	0.2900	-19.444%	82	2,742	+113.793%
2026-06-11	0.3600	0.3600	0.3600	0.3600	+20.000%	2	2,742	+72.222%
2026-06-09	0.3500	0.3500	0.3000	0.3000	-25.000%	34	2,744	+106.667%
2026-06-08	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,733	+55.000%
2026-06-05	0.4000	0.4000	0.3900	0.4000	0.000%	21	2,733	+55.000%
2026-06-04	0.5000	0.5000	0.4000	0.4000	-61.905%	25	2,734	+55.000%
2026-06-03	1.1000	1.1500	1.0500	1.0500	0.000%	20	2,749	-40.952%
2026-06-02	1.0000	1.1000	1.0000	1.0500	-13.934%	95	2,747	-40.952%
2026-06-01	1.3000	1.3000	1.1000	1.2200	+62.667%	33	2,745	-49.180%
2026-05-29	0.8300	0.8300	0.7500	0.7500	0.000%	30	2,741	-17.333%
2026-05-28	0.7500	0.7500	0.7500	0.7500	-11.765%	2	2,741	-17.333%
2026-05-26	0.8000	0.8500	0.8000	0.8500	+21.429%	43	2,741	-27.059%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-6.667%	5	2,716	-11.429%
2026-05-15	0.7500	0.7500	0.7500	0.7500	+25.000%	10	2,721	-17.333%
2026-05-14	0.6500	0.6500	0.6000	0.6000	+11.111%	7	2,711	+3.333%
2026-05-13	0.5400	0.5400	0.5400	0.5400	-22.857%	2	2,709	+14.815%
2026-05-08	0.5500	0.7500	0.5500	0.7000	+7.692%	21	2,709	-11.429%
2026-05-07	0.6500	0.6500	0.6500	0.6500	+8.333%	10	2,700	-4.615%
2026-05-05	0.6000	0.6000	0.6000	0.6000	+9.091%	42	2,700	+3.333%
2026-05-04	0.5500	0.5500	0.5500	0.5500	0.000%	10	2,668	+12.727%
2026-05-01	0.5000	0.5500	0.5000	0.5500	+22.222%	23	2,645	+12.727%
2026-04-30	0.4500	0.4500	0.4500	0.4500	+2.273%	1,960	2,645	+37.778%
2026-04-29	0.4400	0.4400	0.4400	0.4400	-20.000%	2	685	+40.909%
2026-04-27	0.5500	0.5500	0.5500	0.5500	+7.843%	1	685	+12.727%
2026-04-24	0.5000	0.5100	0.4500	0.5100	-7.273%	110	684	+21.569%
2026-04-22	0.5000	0.5500	0.5000	0.5500	-1.786%	6	677	+12.727%
2026-04-21	0.6500	0.6500	0.5600	0.5600	-1.754%	5	672	+10.714%
2026-04-20	0.5500	0.5700	0.5500	0.5700	-1.724%	11	672	+8.772%
2026-04-17	0.5800	0.5800	0.5800	0.5800	+5.455%	1	668	+6.897%
2026-04-15	0.5500	0.5500	0.5500	0.5500	+30.952%	2	667	+12.727%
2026-04-13	0.4200	0.4200	0.4200	0.4200	-6.667%	1	667	+47.619%
2026-04-09	0.4500	0.4500	0.4500	0.4500	-16.667%	6	667	+37.778%
2026-04-08	0.6000	0.6000	0.5400	0.5400	+8.000%	55	662	+14.815%
2026-04-07	0.5000	0.5000	0.5000	0.5000	-1.961%	1	609	+24.000%
2026-04-06	0.5500	0.5500	0.5100	0.5100	+37.838%	7	610	+21.569%
2026-03-27	0.4200	0.4200	0.3700	0.3700	-21.277%	6	607	+67.568%
2026-03-26	0.4700	0.4700	0.4700	0.4700	+9.302%	1	613	+31.915%
2026-03-25	0.4500	0.4500	0.4300	0.4300	-33.846%	8	613	+44.186%
2026-03-12	0.4500	0.6500	0.4500	0.6500	-44.915%	25	613	-4.615%
2026-03-11	1.0000	1.1800	0.9000	1.1800	+18.000%	16	592	-47.458%
2026-03-09	1.0000	1.0000	1.0000	1.0000	+25.000%	4	585	-38.000%
2026-03-06	0.8000	0.8000	0.8000	0.8000	+6.667%	3	588	-22.500%
2026-03-05	0.6500	0.7500	0.6500	0.7500	+25.000%	11	587	-17.333%
2026-03-04	0.7200	0.7200	0.6000	0.6000	-20.000%	232	586	+3.333%
2026-03-02	0.7500	0.7500	0.7500	0.7500	-6.250%	6	356	-17.333%
2026-02-27	0.7700	0.8000	0.6000	0.8000	+2.564%	12	356	-22.500%
2026-02-25	0.7800	0.7800	0.7800	0.7800	+41.818%	100	360	-20.513%
2026-02-24	0.5500	0.5500	0.5500	0.5500	-8.333%	24	360	+12.727%
2026-02-23	0.5500	0.6000	0.5500	0.6000	-7.692%	2	360	+3.333%
2026-02-20	0.7000	0.7000	0.6500	0.6500	-23.529%	2	358	-4.615%
2026-02-18	0.8500	0.8500	0.8500	0.8500	0.000%	20	357	-27.059%
2026-02-17	0.9000	0.9000	0.8500	0.8500	-15.000%	54	357	-27.059%
2026-02-13	1.0800	1.0800	1.0000	1.0000	+5.263%	3	305	-38.000%
2026-02-12	0.9500	0.9500	0.9500	0.9500	-7.767%	25	305	-34.737%
2026-02-11	0.8500	1.0300	0.8000	1.0300	+8.421%	6	280	-39.806%
2026-02-09	0.9500	0.9500	0.9500	0.9500	0.000%	10	280	-34.737%
2026-02-06	0.9000	1.0500	0.8300	0.9500	0.000%	45	280	-34.737%
2026-02-05	1.1500	1.1500	0.9500	0.9500	-23.387%	40	279	-34.737%
2026-02-04	1.1300	1.2400	1.1300	1.2400	+7.826%	4	278	-50.000%
2026-02-03	1.3000	1.3500	1.1000	1.1500	-20.690%	78	278	-46.087%
2026-02-02	1.6500	1.6500	1.4500	1.4500	-6.452%	37	263	-57.241%
2026-01-30	1.7500	1.8000	1.5500	1.5500	-13.889%	10	263	-60.000%
2026-01-27	2.2000	2.2000	1.8000	1.8000	-7.692%	2	269	-65.556%
2026-01-26	1.9500	1.9500	1.9500	1.9500	-2.010%	2	269	-68.205%
2026-01-23	2.0000	2.0000	1.8800	1.9900	-2.927%	5	269	-68.844%
2026-01-22	2.0500	2.0500	2.0500	2.0500	+17.143%	2	270	-69.756%
2026-01-21	1.7500	1.7500	1.7500	1.7500	-12.500%	1	272	-64.571%
2026-01-20	1.9500	2.0000	1.9500	2.0000	+8.108%	3	271	-69.000%
2026-01-16	1.8500	1.8500	1.8500	1.8500	-7.035%	1	268	-66.486%
2026-01-15	2.2000	2.2200	1.9900	1.9900	-18.776%	9	268	-68.844%
2026-01-14	2.2500	2.4500	2.2000	2.4500	+0.410%	12	275	-74.694%
2026-01-13	2.4500	2.4500	2.4400	2.4400	-2.400%	10	276	-74.590%
2026-01-12	2.5900	2.5900	2.5000	2.5000	+4.603%	6	276	-75.200%
2026-01-09	2.4900	2.4900	2.3900	2.3900	-22.903%	2	275	-74.059%
2026-01-07	2.9000	3.1000	2.9000	3.1000	+16.981%	33	275	-80.000%
2026-01-06	2.5500	2.6500	2.5500	2.6500	-2.574%	102	260	-76.604%
2026-01-05	2.8300	2.8600	2.7200	2.7200	-2.857%	13	218	-77.206%
2026-01-02	2.9400	2.9400	2.7000	2.8000	-6.667%	8	218	-77.857%
2025-12-31	3.0000	3.0000	2.8500	3.0000	-4.762%	3	216	-79.333%
2025-12-30	3.1500	3.1500	3.1500	3.1500	-3.374%	1	216	-80.317%
2025-12-29	3.2600	3.2600	3.2600	3.2600	-5.507%	5	216	-80.982%
2025-12-24	3.0000	3.4500	3.0000	3.4500	-11.082%	11	216	-82.029%
2025-12-23	3.8900	3.8900	3.8800	3.8800	-8.706%	5	216	-84.021%
2025-12-22	4.2400	4.2500	4.2400	4.2500	+11.842%	23	211	-85.412%
2025-12-17	4.1300	4.1300	3.7800	3.8000	-17.391%	5	190	-83.684%
2025-12-16	4.6000	5.4900	4.6000	4.6000	-6.122%	56	193	-86.522%
2025-12-15	4.0000	4.9000	4.0000	4.9000	-6.667%	22	146	-87.347%
2025-12-12	5.2600	5.2600	4.7000	5.2500	-17.969%	12	124	-88.190%
2025-12-11	6.4000	6.4000	6.4000	6.4000	+1.587%	1	133	-90.313%
2025-12-10	6.0300	6.5000	6.0300	6.3000	-3.077%	74	133	-90.159%
2025-12-09	6.5500	6.5500	6.4400	6.5000	+18.613%	18	75	-90.462%
2025-12-08	6.1000	6.1000	5.4800	5.4800	+10.707%	16	75	-88.686%
2025-12-05	5.2500	5.3000	4.9500	4.9500	+16.471%	15	59	-87.475%
2025-12-04	3.7300	4.2500	3.7300	4.2500	+28.399%	6	48	-85.412%
2025-12-01	3.5000	3.5000	3.3100	3.3100	-11.733%	2	43	-81.269%
2025-11-28	3.7500	3.7500	3.7500	3.7500	+5.634%	1	43	-83.467%
2025-11-26	3.5500	3.5500	3.5500	3.5500	-11.250%	1	42	-82.535%
2025-11-25	3.5000	4.0000	3.5000	4.0000	-9.091%	7	42	-84.500%
2025-11-21	4.4000	4.4000	4.4000	4.4000	+20.548%	10	35	-85.909%
2025-11-19	3.6500	3.6500	3.6500	3.6500	-3.947%	2	35	-83.014%
2025-11-18	3.8000	3.8500	3.8000	3.8000	-15.179%	3	35	-83.684%
2025-11-14	4.4800	4.4800	4.4800	4.4800	-6.667%	1	33	-86.161%
2025-11-13	4.9000	4.9000	4.8000	4.8000	-31.330%	9	32	-87.083%
2025-11-10	6.9900	6.9900	6.9900	6.9900	+14.590%	1	25	-91.130%
2025-11-06	6.1000	6.1000	6.1000	6.1000	-21.795%	1	24	-89.836%
2025-11-03	7.2000	7.8000	7.2000	7.8000	+19.632%	18	14	-92.051%
2025-10-30	6.8000	6.8000	6.5200	6.5200	+5.161%	2	14	-90.491%
2025-10-29	7.1000	7.1000	6.2000	6.2000	-16.216%	2	13	-90.000%
2025-10-27	6.8000	7.4000	6.8000	7.4000	+19.355%	11	12	-91.622%
2025-10-24	7.0500	7.0500	6.2000	6.2000	0.000%	2	0	-90.000%

.dark-mode .nWXkZK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nWXkZK{ color: #333333; background-color: white; border: 2px solid #333333; }NTSK20261218C25NTSK Dec 18 2026 25.00 Call (NTSK261218C00025000)option OPRA

NTSK20261218C25
NTSK Dec 18 2026 25.00 Call (NTSK261218C00025000)
option OPRA