Dark

NNN20260918C50
NNN Sep 18 2026 50.00 Call (NNN260918C00050000)
option OPRA

EOD

Aug 24, 2026

0.0300-25.000%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0500	0.0500	0.0300	0.0300	-25.000%	6	929	0.000%
2026-08-21	0.0400	0.0400	0.0400	0.0400	-20.000%	1	933	-25.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	+25.000%	1	933	-40.000%
2026-08-18	0.0500	0.0500	0.0300	0.0400	-42.857%	28	934	-25.000%
2026-08-14	0.0600	0.0700	0.0500	0.0700	-12.500%	7	923	-57.143%
2026-08-13	0.1000	0.1500	0.0800	0.0800	+14.286%	6	928	-62.500%
2026-08-12	0.1000	0.1000	0.0700	0.0700	+40.000%	2	929	-57.143%
2026-08-11	0.1000	0.1000	0.0500	0.0500	-50.000%	26	928	-40.000%
2026-08-10	0.1500	0.1500	0.1000	0.1000	-66.667%	197	952	-70.000%
2026-08-07	0.2200	0.3000	0.2200	0.3000	+20.000%	15	780	-90.000%
2026-08-06	0.3500	0.3500	0.2500	0.2500	-16.667%	9	767	-88.000%
2026-08-05	0.4000	0.4000	0.3000	0.3000	-14.286%	5	760	-90.000%
2026-08-04	0.3500	0.3500	0.3500	0.3500	-27.083%	12	754	-91.429%
2026-08-03	0.5500	0.5500	0.3000	0.4800	-4.000%	7	743	-93.750%
2026-07-30	0.4100	0.5000	0.4100	0.5000	-41.176%	6	738	-94.000%
2026-07-29	0.9300	0.9300	0.8500	0.8500	-10.526%	4	735	-96.471%
2026-07-28	1.1000	1.1000	0.9500	0.9500	+5.556%	3	733	-96.842%
2026-07-27	0.9000	0.9000	0.9000	0.9000	+5.882%	1	730	-96.667%
2026-07-24	0.7600	0.8800	0.7600	0.8500	+13.333%	3	729	-96.471%
2026-07-23	0.7500	0.7500	0.7500	0.7500	-16.667%	5	732	-96.000%
2026-07-22	0.9000	0.9000	0.9000	0.9000	+11.111%	1	728	-96.667%
2026-07-21	0.7500	0.8500	0.7500	0.8100	+1.250%	9	727	-96.296%
2026-07-20	1.1000	1.1000	0.8000	0.8000	-9.091%	5	720	-96.250%
2026-07-17	0.8500	1.0000	0.8500	0.8800	+8.642%	20	721	-96.591%
2026-07-16	0.4200	0.8100	0.4200	0.8100	+80.000%	250	727	-96.296%
2026-07-15	0.4500	0.4500	0.4500	0.4500	+50.000%	5	629	-93.333%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-3.226%	1	624	-90.000%
2026-07-09	0.3500	0.3500	0.3100	0.3100	-34.043%	49	623	-90.323%
2026-07-07	0.5000	0.5500	0.4700	0.4700	-6.000%	9	672	-93.617%
2026-07-02	0.4000	0.5000	0.4000	0.5000	+35.135%	7	662	-94.000%
2026-06-30	0.4000	0.4000	0.3500	0.3700	-7.500%	4	662	-91.892%
2026-06-29	0.4200	0.4200	0.4000	0.4000	-20.000%	5	660	-92.500%
2026-06-26	0.4000	0.5000	0.4000	0.5000	+150.000%	2	658	-94.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-42.857%	3	656	-85.000%
2026-06-24	0.3500	0.3500	0.3500	0.3500	+16.667%	7	659	-91.429%
2026-06-23	0.2900	0.3000	0.2900	0.3000	+20.000%	5	664	-90.000%
2026-06-22	0.1800	0.2500	0.1800	0.2500	0.000%	14	661	-88.000%
2026-06-18	0.2500	0.2500	0.2500	0.2500	0.000%	3	643	-88.000%
2026-06-17	0.2300	0.2500	0.2300	0.2500	-28.571%	31	643	-88.000%
2026-06-16	0.3500	0.3500	0.3500	0.3500	+9.375%	1	643	-91.429%
2026-06-15	0.3000	0.4500	0.3000	0.3200	-13.514%	68	626	-90.625%
2026-06-12	0.3700	0.3700	0.3700	0.3700	-7.500%	1	626	-91.892%
2026-06-11	0.4000	0.4000	0.4000	0.4000	0.000%	2	626	-92.500%
2026-06-10	0.3000	0.4000	0.3000	0.4000	+100.000%	4	624	-92.500%
2026-06-09	0.3000	0.3200	0.2000	0.2000	-9.091%	32	626	-85.000%
2026-06-08	0.2200	0.2200	0.2200	0.2200	-8.333%	1	596	-86.364%
2026-06-05	0.1800	0.2900	0.1800	0.2400	+41.176%	5	595	-87.500%
2026-06-03	0.1700	0.1700	0.1700	0.1700	-15.000%	8	593	-82.353%
2026-05-28	0.2000	0.2000	0.2000	0.2000	-47.368%	43	601	-85.000%
2026-05-21	0.3800	0.3800	0.3800	0.3800	+8.571%	1	558	-92.105%
2026-05-20	0.3400	0.3500	0.3400	0.3500	+40.000%	50	558	-91.429%
2026-05-19	0.2000	0.2500	0.2000	0.2500	+25.000%	4	598	-88.000%
2026-05-18	0.2300	0.2300	0.2000	0.2000	-20.000%	6	598	-85.000%
2026-05-13	0.2500	0.2500	0.2500	0.2500	+56.250%	1	598	-88.000%
2026-05-12	0.2500	0.2500	0.1600	0.1600	-23.810%	3	597	-81.250%
2026-05-11	0.2100	0.2100	0.2100	0.2100	-40.000%	1	597	-85.714%
2026-05-08	0.3500	0.3500	0.3500	0.3500	+40.000%	1	599	-91.429%
2026-05-04	0.2500	0.2500	0.2500	0.2500	-28.571%	5	598	-88.000%
2026-04-30	0.3500	0.3500	0.3500	0.3500	+52.174%	1	593	-91.429%
2026-04-28	0.2300	0.2300	0.2300	0.2300	+15.000%	1	592	-86.957%
2026-04-27	0.2000	0.2000	0.2000	0.2000	0.000%	3	591	-85.000%
2026-04-24	0.2000	0.2000	0.2000	0.2000	-9.091%	1	588	-85.000%
2026-04-22	0.3000	0.3000	0.2200	0.2200	-15.385%	2	587	-86.364%
2026-04-21	0.2800	0.2800	0.2600	0.2600	-35.000%	3	584	-88.462%
2026-04-17	0.3500	0.4000	0.3200	0.4000	+33.333%	15	584	-92.500%
2026-04-15	0.3000	0.3000	0.3000	0.3000	+25.000%	50	569	-90.000%
2026-04-14	0.2500	0.2500	0.2400	0.2400	-20.000%	9	519	-87.500%
2026-04-09	0.2500	0.3000	0.2500	0.3000	+20.000%	9	519	-90.000%
2026-04-07	0.2500	0.2500	0.2500	0.2500	+25.000%	10	510	-88.000%
2026-04-06	0.2000	0.2000	0.2000	0.2000	-9.091%	1	500	-85.000%
2026-04-02	0.2200	0.2200	0.2200	0.2200	+29.412%	1	500	-86.364%
2026-04-01	0.1700	0.1700	0.1700	0.1700	+70.000%	1	500	-82.353%
2026-03-31	0.2400	0.2400	0.1000	0.1000	-50.000%	2	499	-70.000%
2026-03-27	0.2300	0.2300	0.1000	0.2000	+17.647%	4	499	-85.000%
2026-03-26	0.1700	0.1700	0.1700	0.1700	-15.000%	1	495	-82.353%
2026-03-25	0.2000	0.2000	0.2000	0.2000	-9.091%	1	494	-85.000%
2026-03-24	0.2000	0.2200	0.2000	0.2200	+10.000%	3	495	-86.364%
2026-03-23	0.3000	0.3000	0.1500	0.2000	-33.333%	21	492	-85.000%
2026-03-20	0.3000	0.3000	0.3000	0.3000	-14.286%	2	505	-90.000%
2026-03-19	0.4000	0.4200	0.3500	0.3500	-30.000%	10	507	-91.429%
2026-03-18	0.4500	0.5000	0.4500	0.5000	-10.714%	14	503	-94.000%
2026-03-17	0.5600	0.5600	0.5600	0.5600	-12.500%	1	491	-94.643%
2026-03-16	0.6500	0.6500	0.5000	0.6400	+3.226%	8	490	-95.313%
2026-03-13	0.6500	0.6600	0.6000	0.6200	-4.615%	18	484	-95.161%
2026-03-12	0.6500	0.6500	0.6500	0.6500	-23.529%	1	472	-95.385%
2026-03-11	0.8500	0.8500	0.8500	0.8500	+70.000%	3	471	-96.471%
2026-03-10	0.5000	0.5000	0.5000	0.5000	-28.571%	19	471	-94.000%
2026-03-09	0.6000	0.7000	0.6000	0.7000	+16.667%	4	452	-95.714%
2026-03-06	0.6000	0.6000	0.6000	0.6000	-7.692%	1	449	-95.000%
2026-03-05	0.5000	0.6500	0.4800	0.6500	+32.653%	47	449	-95.385%
2026-03-03	0.4900	0.4900	0.4900	0.4900	-35.526%	2	412	-93.878%
2026-03-02	0.8500	0.8500	0.7600	0.7600	+7.042%	5	410	-96.053%
2026-02-27	0.8300	0.8300	0.7100	0.7100	+26.786%	48	406	-95.775%
2026-02-26	0.5600	0.5600	0.5600	0.5600	+40.000%	1	358	-94.643%
2026-02-25	0.5000	0.5500	0.4000	0.4000	-23.077%	15	354	-92.500%
2026-02-24	0.5200	0.5200	0.5200	0.5200	+4.000%	1	354	-94.231%
2026-02-20	0.4500	0.5000	0.4500	0.5000	0.000%	10	355	-94.000%
2026-02-19	0.4200	0.5000	0.4200	0.5000	-5.660%	174	345	-94.000%
2026-02-17	0.5300	0.5300	0.5300	0.5300	+1.923%	5	304	-94.340%
2026-02-13	0.4500	0.5200	0.4300	0.5200	+15.556%	7	296	-94.231%
2026-02-12	0.5000	0.5500	0.4000	0.4500	+12.500%	344	296	-93.333%
2026-02-11	0.4000	0.4000	0.4000	0.4000	+5.263%	3	30	-92.500%
2026-02-10	0.3200	0.3800	0.3200	0.3800	-5.000%	6	27	-92.105%
2026-02-06	0.4000	0.4000	0.4000	0.4000	+33.333%	11	21	-92.500%
2026-02-05	0.2500	0.3000	0.2500	0.3000	+15.385%	18	21	-90.000%
2026-02-02	0.2600	0.2600	0.2600	0.2600	+30.000%	1	3	-88.462%
2026-01-29	0.2000	0.2000	0.2000	0.2000	+100.000%	1	2	-85.000%
2026-01-22	0.1000	0.1000	0.1000	0.1000	0.000%	1	1	-70.000%