Dark

NNBR20260918C2.5
NNBR Sep 18 2026 2.50 Call (NNBR260918C00002500)
option OPRA

EOD

Jul 29, 2026

0.9600-29.927%(-0.4100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.0500	1.0500	0.9600	0.9600	-29.927%	15	1,178	0.000%
2026-07-27	1.3500	1.4500	1.2500	1.3700	-2.143%	272	1,163	-29.927%
2026-07-24	1.2000	1.4000	1.2000	1.4000	0.000%	98	1,191	-31.429%
2026-07-23	1.2000	1.4000	0.2500	1.4000	+15.702%	100	1,187	-31.429%
2026-07-22	1.2400	1.3000	1.1200	1.2100	+21.000%	80	1,229	-20.661%
2026-07-21	1.0000	1.0000	1.0000	1.0000	-28.571%	17	1,207	-4.000%
2026-07-20	1.4000	1.4000	1.4000	1.4000	+27.273%	1	1,224	-31.429%
2026-07-17	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,224	-12.727%
2026-07-15	1.3500	1.3500	1.1000	1.1000	-12.000%	4	1,224	-12.727%
2026-07-13	1.2500	1.2500	1.2500	1.2500	-0.794%	30	1,222	-23.200%
2026-07-10	1.1600	1.2600	1.1600	1.2600	+0.800%	25	1,222	-23.810%
2026-07-08	1.2500	1.2500	1.2500	1.2500	-19.355%	25	1,246	-23.200%
2026-07-06	1.5500	1.5500	1.5500	1.5500	+6.897%	1	1,246	-38.065%
2026-07-02	1.9000	1.9000	1.4500	1.4500	+18.852%	26	1,250	-33.793%
2026-07-01	1.5500	1.5500	1.2200	1.2200	-18.667%	11	1,250	-21.311%
2026-06-30	1.6200	1.6500	1.5000	1.5000	-6.250%	14	1,249	-36.000%
2026-06-29	1.3600	1.8500	1.3000	1.6000	+39.130%	33	1,259	-40.000%
2026-06-26	1.1500	1.1500	1.1500	1.1500	+74.242%	5	1,251	-16.522%
2026-06-24	0.6600	0.6600	0.6600	0.6600	+1.538%	1	1,246	+45.455%
2026-06-22	0.6400	0.6500	0.6400	0.6500	-23.529%	31	1,246	+47.692%
2026-06-16	0.8800	0.9000	0.8500	0.8500	-5.556%	7	1,248	+12.941%
2026-06-15	0.9500	0.9500	0.9000	0.9000	+12.500%	6	1,244	+6.667%
2026-06-10	0.8500	0.8500	0.8000	0.8000	-5.882%	32	1,244	+20.000%
2026-06-09	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,244	+12.941%
2026-06-08	0.9500	0.9500	0.9500	0.9500	+11.765%	1	1,244	+1.053%
2026-06-05	0.8500	0.9000	0.8500	0.8500	+30.769%	7	1,244	+12.941%
2026-06-04	0.6500	0.6500	0.6500	0.6500	-31.579%	100	1,237	+47.692%
2026-06-03	1.0900	1.0900	0.9000	0.9500	-15.179%	15	1,237	+1.053%
2026-06-02	1.1200	1.1200	1.1200	1.1200	-2.609%	4	1,238	-14.286%
2026-06-01	0.9500	1.1500	0.9000	1.1500	+21.053%	9	1,234	-16.522%
2026-05-29	0.9500	0.9500	0.9500	0.9500	-9.524%	1	1,232	+1.053%
2026-05-27	0.9500	1.0500	0.9000	1.0500	+40.000%	111	1,231	-8.571%
2026-05-26	0.7500	0.8500	0.7500	0.7500	+25.000%	243	1,228	+28.000%
2026-05-22	0.6000	0.6000	0.6000	0.6000	-7.692%	89	1,185	+60.000%
2026-05-21	0.6000	0.6500	0.6000	0.6500	+8.333%	110	1,185	+47.692%
2026-05-20	0.8000	0.8000	0.6000	0.6000	+33.333%	2	1,185	+60.000%
2026-05-19	0.5000	0.5000	0.4000	0.4500	-18.182%	281	1,148	+113.333%
2026-05-18	0.5800	0.5800	0.5500	0.5500	0.000%	2	1,148	+74.545%
2026-05-13	0.6200	0.6200	0.5500	0.5500	-16.667%	27	1,148	+74.545%
2026-05-12	0.6700	0.6700	0.6600	0.6600	-12.000%	2	1,123	+45.455%
2026-05-11	0.8000	0.8000	0.7500	0.7500	-21.053%	2	1,123	+28.000%
2026-05-08	0.8700	0.9500	0.8700	0.9500	+11.765%	34	1,126	+1.053%
2026-05-07	0.9100	0.9100	0.7500	0.8500	+14.865%	23	1,130	+12.941%
2026-05-06	0.8000	0.8000	0.7200	0.7400	+5.714%	11	1,153	+29.730%
2026-05-05	0.6600	0.7000	0.6600	0.7000	-6.667%	11	1,164	+37.143%
2026-05-01	0.7100	0.7800	0.7100	0.7500	-6.250%	9	1,180	+28.000%
2026-04-30	0.8000	0.8000	0.8000	0.8000	+19.403%	1	1,180	+20.000%
2026-04-28	0.8000	0.8400	0.6700	0.6700	-21.176%	5	1,181	+43.284%
2026-04-27	0.7500	0.8500	0.7500	0.8500	+21.429%	8	1,183	+12.941%
2026-04-24	0.7000	0.7000	0.7000	0.7000	-14.634%	5	1,191	+37.143%
2026-04-23	0.7000	0.9600	0.7000	0.8200	+36.667%	26	1,196	+17.073%
2026-04-22	0.4500	0.6500	0.4500	0.6000	0.000%	119	1,222	+60.000%
2026-04-21	0.5000	0.6000	0.5000	0.6000	+9.091%	259	974	+60.000%
2026-04-20	0.4800	0.6000	0.4800	0.5500	-8.333%	100	974	+74.545%
2026-04-17	0.4500	0.7000	0.4500	0.6000	+50.000%	87	904	+60.000%
2026-04-16	0.4000	0.4000	0.3500	0.4000	+14.286%	63	820	+140.000%
2026-04-15	0.3000	0.4100	0.1900	0.3500	+133.333%	181	763	+174.286%
2026-04-14	0.2000	0.2000	0.1500	0.1500	-40.000%	200	598	+540.000%
2026-04-13	0.2000	0.2500	0.2000	0.2500	+25.000%	2	453	+284.000%
2026-04-10	0.2000	0.2100	0.2000	0.2000	+11.111%	10	453	+380.000%
2026-04-07	0.2000	0.2000	0.1800	0.1800	-10.000%	6	450	+433.333%
2026-04-01	0.2000	0.2000	0.2000	0.2000	+33.333%	5	447	+380.000%
2026-03-26	0.4000	0.4000	0.1500	0.1500	-48.276%	3	447	+540.000%
2026-03-24	0.2000	0.2900	0.2000	0.2900	+26.087%	6	447	+231.034%
2026-03-23	0.3000	0.3000	0.2000	0.2300	-23.333%	16	447	+317.391%
2026-03-20	0.3300	0.3300	0.3000	0.3000	+100.000%	31	444	+220.000%
2026-03-19	0.2000	0.2000	0.1300	0.1500	-40.000%	11	444	+540.000%
2026-03-17	0.2300	0.2500	0.2300	0.2500	-50.000%	2	443	+284.000%
2026-02-23	0.3000	0.5000	0.3000	0.5000	+100.000%	2	442	+92.000%
2026-02-18	0.5000	0.5000	0.2500	0.2500	-7.407%	2	441	+284.000%
2026-02-13	0.2700	0.2700	0.2700	0.2700	+17.391%	6	439	+255.556%
2026-02-12	0.2300	0.2300	0.2300	0.2300	-41.026%	10	439	+317.391%
2026-02-10	0.3900	0.3900	0.3900	0.3900	+34.483%	2	439	+146.154%
2026-02-09	0.2500	0.2900	0.2500	0.2900	+3.571%	32	441	+231.034%
2026-02-06	0.2600	0.3000	0.2600	0.2800	-17.647%	16	431	+242.857%
2026-02-05	0.3400	0.3400	0.3400	0.3400	+70.000%	25	421	+182.353%
2026-02-04	0.2000	0.2000	0.2000	0.2000	+11.111%	50	421	+380.000%
2026-01-29	0.1800	0.1800	0.1800	0.1800	-28.000%	2	371	+433.333%
2026-01-27	0.2500	0.2500	0.2500	0.2500	+4.167%	100	371	+284.000%
2026-01-22	0.1800	0.2500	0.1800	0.2400	+20.000%	13	271	+300.000%
2026-01-21	0.2500	0.3000	0.2000	0.2000	+33.333%	230	260	+380.000%
2026-01-20	0.2500	0.2500	0.1500	0.1500	-87.288%	47	49	+540.000%
2026-01-16	1.1800	1.1800	1.1800	1.1800	0.000%	2	0	-18.644%