Dark

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

EOD

Aug 24, 2026

1.68+18.310%(+0.26)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.7500	1.7500	1.6800	1.6800	+18.310%	42	1,452	0.000%
2026-08-21	1.4800	1.4800	1.4000	1.4200	-16.471%	40	1,488	+18.310%
2026-08-20	1.8100	1.8100	1.7000	1.7000	+0.592%	13	1,526	-1.176%
2026-08-17	1.7500	1.7500	1.6400	1.6900	-3.429%	19	1,535	-0.592%
2026-08-14	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,550	-4.000%
2026-08-12	1.3200	1.7000	1.3200	1.7000	+10.390%	4	1,551	-1.176%
2026-08-11	1.4500	1.5400	1.3900	1.5400	-18.947%	33	1,551	+9.091%
2026-08-10	1.9000	1.9000	1.9000	1.9000	-28.030%	3	1,531	-11.579%
2026-08-07	2.6400	2.6400	2.6400	2.6400	-0.752%	10	1,534	-36.364%
2026-08-06	3.1600	3.1600	2.6600	2.6600	-24.000%	5	1,544	-36.842%
2026-08-03	3.5000	3.5000	3.5000	3.5000	+11.111%	1	1,547	-52.000%
2026-07-31	3.1500	3.1500	3.1500	3.1500	+3.618%	1	1,548	-46.667%
2026-07-30	3.6500	3.6500	3.0000	3.0400	-28.972%	16	1,548	-44.737%
2026-07-29	4.4500	4.4900	4.2800	4.2800	-9.895%	18	1,571	-60.748%
2026-07-28	4.7200	4.7500	4.7200	4.7500	+9.195%	2	1,587	-64.632%
2026-07-27	4.3500	4.3500	4.3500	4.3500	+1.636%	3	1,589	-61.379%
2026-07-24	4.2800	4.2800	4.2800	4.2800	+2.392%	7	1,586	-60.748%
2026-07-23	4.1800	4.1800	4.1800	4.1800	+1.211%	2	1,593	-59.809%
2026-07-22	4.4000	4.4000	4.1200	4.1300	+5.897%	29	1,595	-59.322%
2026-07-21	4.6000	4.6000	3.9000	3.9000	-18.067%	8	1,622	-56.923%
2026-07-20	4.8800	4.8800	4.7600	4.7600	+8.182%	3	1,628	-64.706%
2026-07-17	4.7600	4.7600	4.4000	4.4000	+6.024%	2	1,631	-61.818%
2026-07-16	3.6000	4.2000	3.6000	4.1500	+39.262%	9	1,633	-59.518%
2026-07-15	3.3100	3.3100	2.9800	2.9800	+7.581%	2	1,637	-43.624%
2026-07-14	2.8300	2.8300	2.7700	2.7700	+31.905%	15	1,637	-39.350%
2026-07-10	2.1000	2.1000	2.1000	2.1000	-12.500%	30	1,632	-20.000%
2026-07-09	2.5000	2.5000	2.4000	2.4000	-9.434%	7	1,662	-30.000%
2026-07-08	2.8100	2.8200	2.6500	2.6500	-11.667%	12	1,669	-36.604%
2026-07-07	3.3000	3.5000	3.0000	3.0000	+11.524%	14	1,679	-44.000%
2026-07-06	2.6900	2.6900	2.6900	2.6900	-7.877%	2	1,688	-37.546%
2026-07-02	2.7100	2.9200	2.7100	2.9200	+21.667%	4	1,691	-42.466%
2026-07-01	2.3000	2.4000	2.3000	2.4000	-11.111%	3	1,691	-30.000%
2026-06-30	2.6000	2.7000	2.6000	2.7000	0.000%	13	1,694	-37.778%
2026-06-29	2.7500	2.7700	2.7000	2.7000	-8.475%	18	1,697	-37.778%
2026-06-26	2.5800	2.9500	2.5800	2.9500	+37.209%	7	1,708	-43.051%
2026-06-25	2.1500	2.1500	2.1500	2.1500	0.000%	3	1,712	-21.860%
2026-06-24	2.1500	2.1500	2.1500	2.1500	+7.500%	1	1,712	-21.860%
2026-06-23	1.6000	2.0000	1.6000	2.0000	+17.647%	4	1,713	-16.000%
2026-06-22	1.3000	1.7000	1.3000	1.7000	+18.881%	41	1,711	-1.176%
2026-06-18	1.6600	1.6700	1.4300	1.4300	-1.379%	11	1,686	+17.483%
2026-06-17	1.9200	1.9200	1.4500	1.4500	-31.280%	26	1,686	+15.862%
2026-06-16	2.3300	2.3300	2.1100	2.1100	-0.472%	11	1,686	-20.379%
2026-06-15	2.3600	2.6100	2.1200	2.1200	-14.859%	32	1,670	-20.755%
2026-06-12	2.2900	2.4900	2.2900	2.4900	-8.791%	2	1,670	-32.530%
2026-06-11	2.4100	2.7300	2.4100	2.7300	+11.429%	26	1,670	-38.462%
2026-06-10	2.3500	2.6700	2.3500	2.4500	+4.255%	523	1,645	-31.429%
2026-06-09	2.3500	2.3500	2.3500	2.3500	+47.799%	2	1,667	-28.511%
2026-06-08	1.4500	1.6800	1.4500	1.5900	-9.143%	34	1,665	+5.660%
2026-06-05	1.6400	1.7500	1.6400	1.7500	+90.217%	13	1,662	-4.000%
2026-06-04	0.9200	0.9200	0.9200	0.9200	-29.771%	4	1,649	+82.609%
2026-06-03	1.1700	1.3200	1.0600	1.3100	+9.167%	16	1,645	+28.244%
2026-06-02	1.0000	1.2000	1.0000	1.2000	+12.150%	8	1,637	+40.000%
2026-06-01	1.3000	1.3000	1.0700	1.0700	-28.188%	10	1,635	+57.009%
2026-05-29	1.3900	1.4900	1.3900	1.4900	-9.697%	2	1,636	+12.752%
2026-05-27	1.6500	1.6500	1.6500	1.6500	-7.303%	100	1,638	+1.818%
2026-05-26	1.6300	1.7800	1.6300	1.7800	+5.952%	3	1,638	-5.618%
2026-05-22	1.6800	1.6800	1.6800	1.6800	-9.189%	2	1,638	0.000%
2026-05-21	1.8500	1.8500	1.8500	1.8500	-1.070%	5	1,636	-9.189%
2026-05-20	2.1000	2.1000	1.8700	1.8700	+18.354%	6	1,636	-10.160%
2026-05-19	1.6000	1.6000	1.5800	1.5800	+6.757%	2	1,647	+6.329%
2026-05-18	1.2500	1.5000	1.2500	1.4800	+18.400%	92	1,647	+13.514%
2026-05-15	1.2500	1.2500	1.2500	1.2500	+5.932%	4	1,647	+34.400%
2026-05-13	1.4000	1.4000	1.1700	1.1800	-24.359%	16	1,565	+42.373%
2026-05-12	1.5000	1.5600	1.5000	1.5600	-5.455%	5	1,564	+7.692%
2026-05-08	1.6500	1.6500	1.6500	1.6500	-5.714%	100	1,564	+1.818%
2026-05-07	1.5200	1.7500	1.5200	1.7500	-4.891%	5	1,564	-4.000%
2026-05-06	1.8500	1.8500	1.8400	1.8400	+11.515%	4	1,564	-8.696%
2026-05-05	1.6000	1.6500	1.6000	1.6500	+6.452%	8	1,565	+1.818%
2026-05-04	1.7000	1.7000	1.5500	1.5500	+3.333%	5	1,564	+8.387%
2026-04-30	1.5000	1.5000	1.5000	1.5000	+30.435%	2	1,559	+12.000%
2026-04-28	1.2500	1.2500	1.1500	1.1500	-11.538%	103	1,557	+46.087%
2026-04-27	1.3000	1.3000	1.3000	1.3000	-2.985%	15	1,496	+29.231%
2026-04-24	1.4500	1.4500	1.3000	1.3400	+3.077%	21	1,511	+25.373%
2026-04-23	1.2000	1.5000	1.2000	1.3000	+17.117%	122	1,491	+29.231%
2026-04-22	1.1000	1.1100	1.1000	1.1100	-35.465%	15	1,516	+51.351%
2026-04-21	1.7200	1.7200	1.7200	1.7200	-12.690%	1	1,510	-2.326%
2026-04-20	1.9900	2.0600	1.9700	1.9700	+8.242%	27	1,510	-14.721%
2026-04-17	1.8200	1.8200	1.8200	1.8200	+14.465%	5	1,535	-7.692%
2026-04-16	1.6500	1.6500	1.5900	1.5900	+6.000%	3	1,530	+5.660%
2026-04-15	1.4500	1.5000	1.4500	1.5000	-3.226%	2	1,527	+12.000%
2026-04-14	1.2300	1.5500	1.2300	1.5500	+17.424%	8	1,527	+8.387%
2026-04-13	1.2500	1.3200	1.2500	1.3200	-8.966%	27	1,529	+27.273%
2026-04-09	1.4000	1.5000	1.4000	1.4500	+20.833%	10	1,528	+15.862%
2026-04-08	1.2500	1.2500	1.2000	1.2000	0.000%	2	1,518	+40.000%
2026-04-07	0.9000	1.2500	0.9000	1.2000	+23.711%	18	1,516	+40.000%
2026-04-06	0.9700	0.9700	0.9700	0.9700	+5.435%	1	1,498	+73.196%
2026-04-01	1.0000	1.0000	0.7000	0.9200	+8.235%	43	1,497	+82.609%
2026-03-31	0.9000	0.9000	0.8500	0.8500	-15.000%	315	1,458	+97.647%
2026-03-30	0.9000	1.0000	0.9000	1.0000	-0.990%	12	1,260	+68.000%
2026-03-27	1.0100	1.0100	1.0100	1.0100	-3.810%	1	1,250	+66.337%
2026-03-26	0.9600	1.0500	0.8800	1.0500	+16.667%	103	1,249	+60.000%
2026-03-25	0.9300	1.0000	0.9000	0.9000	-25.000%	11	1,248	+86.667%
2026-03-24	1.1000	1.2000	1.1000	1.2000	+7.143%	37	1,253	+40.000%
2026-03-23	1.0000	1.2000	0.9000	1.1200	-10.400%	360	1,216	+50.000%
2026-03-20	1.5000	1.5000	1.2500	1.2500	-28.977%	8	1,050	+34.400%
2026-03-19	1.7600	1.7600	1.7600	1.7600	+4.762%	2	1,049	-4.545%
2026-03-18	2.0700	2.0700	1.6800	1.6800	-26.957%	2	1,047	0.000%
2026-03-17	2.3000	2.5000	2.3000	2.3000	-9.449%	12	1,046	-26.957%
2026-03-16	2.6500	2.6500	2.5400	2.5400	+10.435%	2	1,034	-33.858%
2026-03-12	2.2500	2.3000	2.2000	2.3000	0.000%	67	1,034	-26.957%
2026-03-11	2.4000	2.4000	2.3000	2.3000	+2.222%	16	967	-26.957%
2026-03-10	2.7900	2.7900	2.2500	2.2500	0.000%	16	952	-25.333%
2026-03-09	2.0100	2.2500	2.0100	2.2500	-3.017%	9	936	-25.333%
2026-03-06	2.2300	2.3200	2.2300	2.3200	+10.476%	7	929	-27.586%
2026-03-05	2.0000	2.1000	2.0000	2.1000	-6.667%	25	922	-20.000%
2026-03-04	2.2500	2.2500	2.2500	2.2500	-5.462%	1	897	-25.333%
2026-03-03	2.5000	2.5000	2.3800	2.3800	-16.783%	6	896	-29.412%
2026-03-02	2.6000	2.8600	2.6000	2.8600	+5.926%	22	900	-41.259%
2026-02-27	2.5000	2.7000	2.4800	2.7000	+12.500%	41	879	-37.778%
2026-02-26	2.3000	2.4000	2.3000	2.4000	+65.517%	61	838	-30.000%
2026-02-25	1.4500	1.4500	1.4500	1.4500	-29.268%	3	774	+15.862%
2026-02-24	1.9500	2.0500	1.9000	2.0500	-3.302%	184	774	-18.049%
2026-02-23	2.2500	2.2500	2.0700	2.1200	+9.278%	64	715	-20.755%
2026-02-20	2.1000	2.1000	1.9400	1.9400	-7.619%	3	653	-13.402%
2026-02-19	2.1000	2.1000	2.1000	2.1000	+16.022%	1	652	-20.000%
2026-02-18	1.8100	1.8100	1.8100	1.8100	-19.556%	1	653	-7.182%
2026-02-17	2.0400	2.2500	2.0400	2.2500	+8.173%	36	652	-25.333%
2026-02-13	1.8000	2.1000	1.8000	2.0800	+4.000%	51	569	-19.231%
2026-02-12	1.8500	2.1500	1.8000	2.0000	+21.212%	61	569	-16.000%
2026-02-11	1.5100	1.6500	1.5100	1.6500	+10.000%	29	521	+1.818%
2026-02-10	1.4500	1.6500	1.4500	1.5000	+15.385%	62	492	+12.000%
2026-02-09	1.3000	1.3000	1.3000	1.3000	-10.345%	15	430	+29.231%
2026-02-06	1.5000	1.5000	1.4500	1.4500	+3.571%	4	415	+15.862%
2026-02-05	1.3500	1.4500	1.3500	1.4000	+2.941%	12	411	+20.000%
2026-02-04	1.2000	1.3600	1.2000	1.3600	+36.000%	98	399	+23.529%
2026-02-02	1.0000	1.0000	1.0000	1.0000	+17.647%	3	301	+68.000%
2026-01-29	0.8200	0.8500	0.8200	0.8500	+13.333%	2	298	+97.647%
2026-01-28	0.8500	0.8500	0.7500	0.7500	-12.791%	18	296	+124.000%
2026-01-27	0.8500	0.8600	0.8500	0.8600	-4.444%	6	294	+95.349%
2026-01-26	0.9000	0.9100	0.9000	0.9000	+2.273%	11	298	+86.667%
2026-01-23	1.0000	1.0000	0.8000	0.8800	-11.111%	8	287	+90.909%
2026-01-22	1.2300	1.2800	0.9900	0.9900	-5.714%	17	289	+69.697%
2026-01-21	1.1000	1.1000	0.9000	1.0500	-8.696%	191	276	+60.000%
2026-01-20	1.0700	1.3000	1.0700	1.1500	0.000%	84	87	+46.087%
2026-01-16	1.1500	1.1500	1.1500	1.1500	+18.557%	2	3	+46.087%
2026-01-15	0.9700	0.9700	0.9700	0.9700	0.000%	3	3	+73.196%