Dark

NNN20260918C45
NNN Sep 18 2026 45.00 Call (NNN260918C00045000)
option OPRA

EOD

Jul 1, 2026

2.40-11.111%(-0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.3000	2.4000	2.3000	2.4000	-11.111%	3	1,691	0.000%
2026-06-30	2.6000	2.7000	2.6000	2.7000	0.000%	13	1,694	-11.111%
2026-06-29	2.7500	2.7700	2.7000	2.7000	-8.475%	18	1,697	-11.111%
2026-06-26	2.5800	2.9500	2.5800	2.9500	+37.209%	7	1,708	-18.644%
2026-06-25	2.1500	2.1500	2.1500	2.1500	0.000%	3	1,712	+11.628%
2026-06-24	2.1500	2.1500	2.1500	2.1500	+7.500%	1	1,712	+11.628%
2026-06-23	1.6000	2.0000	1.6000	2.0000	+17.647%	4	1,713	+20.000%
2026-06-22	1.3000	1.7000	1.3000	1.7000	+18.881%	41	1,711	+41.176%
2026-06-18	1.6600	1.6700	1.4300	1.4300	-1.379%	11	1,686	+67.832%
2026-06-17	1.9200	1.9200	1.4500	1.4500	-31.280%	26	1,686	+65.517%
2026-06-16	2.3300	2.3300	2.1100	2.1100	-0.472%	11	1,686	+13.744%
2026-06-15	2.3600	2.6100	2.1200	2.1200	-14.859%	32	1,670	+13.208%
2026-06-12	2.2900	2.4900	2.2900	2.4900	-8.791%	2	1,670	-3.614%
2026-06-11	2.4100	2.7300	2.4100	2.7300	+11.429%	26	1,670	-12.088%
2026-06-10	2.3500	2.6700	2.3500	2.4500	+4.255%	523	1,645	-2.041%
2026-06-09	2.3500	2.3500	2.3500	2.3500	+47.799%	2	1,667	+2.128%
2026-06-08	1.4500	1.6800	1.4500	1.5900	-9.143%	34	1,665	+50.943%
2026-06-05	1.6400	1.7500	1.6400	1.7500	+90.217%	13	1,662	+37.143%
2026-06-04	0.9200	0.9200	0.9200	0.9200	-29.771%	4	1,649	+160.870%
2026-06-03	1.1700	1.3200	1.0600	1.3100	+9.167%	16	1,645	+83.206%
2026-06-02	1.0000	1.2000	1.0000	1.2000	+12.150%	8	1,637	+100.000%
2026-06-01	1.3000	1.3000	1.0700	1.0700	-28.188%	10	1,635	+124.299%
2026-05-29	1.3900	1.4900	1.3900	1.4900	-9.697%	2	1,636	+61.074%
2026-05-27	1.6500	1.6500	1.6500	1.6500	-7.303%	100	1,638	+45.455%
2026-05-26	1.6300	1.7800	1.6300	1.7800	+5.952%	3	1,638	+34.831%
2026-05-22	1.6800	1.6800	1.6800	1.6800	-9.189%	2	1,638	+42.857%
2026-05-21	1.8500	1.8500	1.8500	1.8500	-1.070%	5	1,636	+29.730%
2026-05-20	2.1000	2.1000	1.8700	1.8700	+18.354%	6	1,636	+28.342%
2026-05-19	1.6000	1.6000	1.5800	1.5800	+6.757%	2	1,647	+51.899%
2026-05-18	1.2500	1.5000	1.2500	1.4800	+18.400%	92	1,647	+62.162%
2026-05-15	1.2500	1.2500	1.2500	1.2500	+5.932%	4	1,647	+92.000%
2026-05-13	1.4000	1.4000	1.1700	1.1800	-24.359%	16	1,565	+103.390%
2026-05-12	1.5000	1.5600	1.5000	1.5600	-5.455%	5	1,564	+53.846%
2026-05-08	1.6500	1.6500	1.6500	1.6500	-5.714%	100	1,564	+45.455%
2026-05-07	1.5200	1.7500	1.5200	1.7500	-4.891%	5	1,564	+37.143%
2026-05-06	1.8500	1.8500	1.8400	1.8400	+11.515%	4	1,564	+30.435%
2026-05-05	1.6000	1.6500	1.6000	1.6500	+6.452%	8	1,565	+45.455%
2026-05-04	1.7000	1.7000	1.5500	1.5500	+3.333%	5	1,564	+54.839%
2026-04-30	1.5000	1.5000	1.5000	1.5000	+30.435%	2	1,559	+60.000%
2026-04-28	1.2500	1.2500	1.1500	1.1500	-11.538%	103	1,557	+108.696%
2026-04-27	1.3000	1.3000	1.3000	1.3000	-2.985%	15	1,496	+84.615%
2026-04-24	1.4500	1.4500	1.3000	1.3400	+3.077%	21	1,511	+79.104%
2026-04-23	1.2000	1.5000	1.2000	1.3000	+17.117%	122	1,491	+84.615%
2026-04-22	1.1000	1.1100	1.1000	1.1100	-35.465%	15	1,516	+116.216%
2026-04-21	1.7200	1.7200	1.7200	1.7200	-12.690%	1	1,510	+39.535%
2026-04-20	1.9900	2.0600	1.9700	1.9700	+8.242%	27	1,510	+21.827%
2026-04-17	1.8200	1.8200	1.8200	1.8200	+14.465%	5	1,535	+31.868%
2026-04-16	1.6500	1.6500	1.5900	1.5900	+6.000%	3	1,530	+50.943%
2026-04-15	1.4500	1.5000	1.4500	1.5000	-3.226%	2	1,527	+60.000%
2026-04-14	1.2300	1.5500	1.2300	1.5500	+17.424%	8	1,527	+54.839%
2026-04-13	1.2500	1.3200	1.2500	1.3200	-8.966%	27	1,529	+81.818%
2026-04-09	1.4000	1.5000	1.4000	1.4500	+20.833%	10	1,528	+65.517%
2026-04-08	1.2500	1.2500	1.2000	1.2000	0.000%	2	1,518	+100.000%
2026-04-07	0.9000	1.2500	0.9000	1.2000	+23.711%	18	1,516	+100.000%
2026-04-06	0.9700	0.9700	0.9700	0.9700	+5.435%	1	1,498	+147.423%
2026-04-01	1.0000	1.0000	0.7000	0.9200	+8.235%	43	1,497	+160.870%
2026-03-31	0.9000	0.9000	0.8500	0.8500	-15.000%	315	1,458	+182.353%
2026-03-30	0.9000	1.0000	0.9000	1.0000	-0.990%	12	1,260	+140.000%
2026-03-27	1.0100	1.0100	1.0100	1.0100	-3.810%	1	1,250	+137.624%
2026-03-26	0.9600	1.0500	0.8800	1.0500	+16.667%	103	1,249	+128.571%
2026-03-25	0.9300	1.0000	0.9000	0.9000	-25.000%	11	1,248	+166.667%
2026-03-24	1.1000	1.2000	1.1000	1.2000	+7.143%	37	1,253	+100.000%
2026-03-23	1.0000	1.2000	0.9000	1.1200	-10.400%	360	1,216	+114.286%
2026-03-20	1.5000	1.5000	1.2500	1.2500	-28.977%	8	1,050	+92.000%
2026-03-19	1.7600	1.7600	1.7600	1.7600	+4.762%	2	1,049	+36.364%
2026-03-18	2.0700	2.0700	1.6800	1.6800	-26.957%	2	1,047	+42.857%
2026-03-17	2.3000	2.5000	2.3000	2.3000	-9.449%	12	1,046	+4.348%
2026-03-16	2.6500	2.6500	2.5400	2.5400	+10.435%	2	1,034	-5.512%
2026-03-12	2.2500	2.3000	2.2000	2.3000	0.000%	67	1,034	+4.348%
2026-03-11	2.4000	2.4000	2.3000	2.3000	+2.222%	16	967	+4.348%
2026-03-10	2.7900	2.7900	2.2500	2.2500	0.000%	16	952	+6.667%
2026-03-09	2.0100	2.2500	2.0100	2.2500	-3.017%	9	936	+6.667%
2026-03-06	2.2300	2.3200	2.2300	2.3200	+10.476%	7	929	+3.448%
2026-03-05	2.0000	2.1000	2.0000	2.1000	-6.667%	25	922	+14.286%
2026-03-04	2.2500	2.2500	2.2500	2.2500	-5.462%	1	897	+6.667%
2026-03-03	2.5000	2.5000	2.3800	2.3800	-16.783%	6	896	+0.840%
2026-03-02	2.6000	2.8600	2.6000	2.8600	+5.926%	22	900	-16.084%
2026-02-27	2.5000	2.7000	2.4800	2.7000	+12.500%	41	879	-11.111%
2026-02-26	2.3000	2.4000	2.3000	2.4000	+65.517%	61	838	0.000%
2026-02-25	1.4500	1.4500	1.4500	1.4500	-29.268%	3	774	+65.517%
2026-02-24	1.9500	2.0500	1.9000	2.0500	-3.302%	184	774	+17.073%
2026-02-23	2.2500	2.2500	2.0700	2.1200	+9.278%	64	715	+13.208%
2026-02-20	2.1000	2.1000	1.9400	1.9400	-7.619%	3	653	+23.711%
2026-02-19	2.1000	2.1000	2.1000	2.1000	+16.022%	1	652	+14.286%
2026-02-18	1.8100	1.8100	1.8100	1.8100	-19.556%	1	653	+32.597%
2026-02-17	2.0400	2.2500	2.0400	2.2500	+8.173%	36	652	+6.667%
2026-02-13	1.8000	2.1000	1.8000	2.0800	+4.000%	51	569	+15.385%
2026-02-12	1.8500	2.1500	1.8000	2.0000	+21.212%	61	569	+20.000%
2026-02-11	1.5100	1.6500	1.5100	1.6500	+10.000%	29	521	+45.455%
2026-02-10	1.4500	1.6500	1.4500	1.5000	+15.385%	62	492	+60.000%
2026-02-09	1.3000	1.3000	1.3000	1.3000	-10.345%	15	430	+84.615%
2026-02-06	1.5000	1.5000	1.4500	1.4500	+3.571%	4	415	+65.517%
2026-02-05	1.3500	1.4500	1.3500	1.4000	+2.941%	12	411	+71.429%
2026-02-04	1.2000	1.3600	1.2000	1.3600	+36.000%	98	399	+76.471%
2026-02-02	1.0000	1.0000	1.0000	1.0000	+17.647%	3	301	+140.000%
2026-01-29	0.8200	0.8500	0.8200	0.8500	+13.333%	2	298	+182.353%
2026-01-28	0.8500	0.8500	0.7500	0.7500	-12.791%	18	296	+220.000%
2026-01-27	0.8500	0.8600	0.8500	0.8600	-4.444%	6	294	+179.070%
2026-01-26	0.9000	0.9100	0.9000	0.9000	+2.273%	11	298	+166.667%
2026-01-23	1.0000	1.0000	0.8000	0.8800	-11.111%	8	287	+172.727%
2026-01-22	1.2300	1.2800	0.9900	0.9900	-5.714%	17	289	+142.424%
2026-01-21	1.1000	1.1000	0.9000	1.0500	-8.696%	191	276	+128.571%
2026-01-20	1.0700	1.3000	1.0700	1.1500	0.000%	84	87	+108.696%
2026-01-16	1.1500	1.1500	1.1500	1.1500	+18.557%	2	3	+108.696%
2026-01-15	0.9700	0.9700	0.9700	0.9700	0.000%	3	3	+147.423%