Dark

NNN20260918P40
NNN Sep 18 2026 40.00 Put (NNN260918P00040000)
option OPRA

EOD

Aug 24, 2026

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.1000	0.1000	0.0500	0.0500	0.000%	2	538	0.000%
2026-08-18	0.0700	0.0700	0.0500	0.0500	-37.500%	4	537	0.000%
2026-08-17	0.0500	0.0800	0.0500	0.0800	+14.286%	2	533	-37.500%
2026-08-14	0.0700	0.0700	0.0700	0.0700	-30.000%	2	535	-28.571%
2026-08-13	0.0600	0.1000	0.0600	0.1000	-33.333%	2	533	-50.000%
2026-08-11	0.2000	0.2000	0.1500	0.1500	0.000%	3	533	-66.667%
2026-08-04	0.1500	0.1500	0.1500	0.1500	0.000%	2	532	-66.667%
2026-07-31	0.1500	0.1700	0.1500	0.1500	+36.364%	22	532	-66.667%
2026-07-29	0.1200	0.1200	0.1100	0.1100	+10.000%	10	515	-54.545%
2026-07-28	0.1500	0.1500	0.0800	0.1000	-16.667%	59	505	-50.000%
2026-07-27	0.1100	0.1200	0.1000	0.1200	+9.091%	12	527	-58.333%
2026-07-20	0.1100	0.1100	0.1100	0.1100	0.000%	1	518	-54.545%
2026-07-17	0.1000	0.1200	0.1000	0.1100	-56.000%	25	519	-54.545%
2026-07-10	0.2500	0.2500	0.2500	0.2500	-7.407%	287	499	-80.000%
2026-07-09	0.2000	0.2700	0.2000	0.2700	+35.000%	4	310	-81.481%
2026-07-07	0.1900	0.2000	0.1900	0.2000	+11.111%	21	310	-75.000%
2026-06-26	0.2000	0.2000	0.1800	0.1800	-30.769%	6	311	-72.222%
2026-06-24	0.2600	0.2600	0.2600	0.2600	-16.129%	1	315	-80.769%
2026-06-22	0.3800	0.3800	0.3100	0.3100	+10.714%	2	316	-83.871%
2026-06-16	0.2800	0.2800	0.2800	0.2800	+3.704%	1	314	-82.143%
2026-06-15	0.2500	0.2700	0.2500	0.2700	-22.857%	2	312	-81.481%
2026-06-09	0.4000	0.4000	0.3500	0.3500	-12.500%	11	312	-85.714%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-40.299%	1	323	-87.500%
2026-06-04	0.6900	0.6900	0.6700	0.6700	+17.544%	2	322	-92.537%
2026-06-02	0.6600	0.6600	0.5700	0.5700	-24.000%	46	322	-91.228%
2026-06-01	0.6500	0.7500	0.6500	0.7500	+66.667%	11	276	-93.333%
2026-05-28	0.4500	0.4500	0.4500	0.4500	+7.143%	1	265	-88.889%
2026-05-26	0.4200	0.4200	0.4200	0.4200	+16.667%	1	266	-88.095%
2026-05-21	0.6000	0.6000	0.3600	0.3600	-20.000%	10	265	-86.111%
2026-05-19	0.5500	0.5500	0.4500	0.4500	-28.571%	5	265	-88.889%
2026-05-18	0.6000	0.6300	0.6000	0.6300	-10.000%	2	264	-92.063%
2026-05-15	0.7000	0.7000	0.7000	0.7000	+16.667%	1	264	-92.857%
2026-05-13	0.6500	0.6500	0.6000	0.6000	0.000%	2	263	-91.667%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+20.000%	1	260	-91.667%
2026-05-06	0.5000	0.5000	0.5000	0.5000	-28.571%	2	260	-90.000%
2026-05-04	0.7000	0.7000	0.7000	0.7000	+1.449%	3	258	-92.857%
2026-05-01	0.6900	0.6900	0.6900	0.6900	-8.000%	1	254	-92.754%
2026-04-30	0.7500	0.7500	0.7500	0.7500	-6.250%	2	254	-93.333%
2026-04-29	0.8000	0.8000	0.8000	0.8000	-13.978%	1	252	-93.750%
2026-04-28	0.9300	0.9300	0.9300	0.9300	-7.000%	50	251	-94.624%
2026-04-27	1.0000	1.0000	1.0000	1.0000	+11.111%	4	201	-95.000%
2026-04-24	0.9000	0.9000	0.9000	0.9000	+7.143%	5	205	-94.444%
2026-04-23	0.8000	0.8400	0.7500	0.8400	-4.545%	7	200	-94.048%
2026-04-22	0.7500	0.8800	0.7500	0.8800	+25.714%	24	197	-94.318%
2026-04-20	0.8000	0.8000	0.7000	0.7000	-6.667%	2	177	-92.857%
2026-04-17	0.8000	0.8000	0.7500	0.7500	-16.667%	7	179	-93.333%
2026-04-10	0.9000	0.9000	0.9000	0.9000	-5.263%	1	186	-94.444%
2026-04-08	1.1000	1.1000	0.9500	0.9500	-34.483%	20	185	-94.737%
2026-04-01	1.5400	1.5400	1.4500	1.4500	-12.121%	12	191	-96.552%
2026-03-31	1.6500	1.6500	1.6500	1.6500	-8.333%	1	179	-96.970%
2026-03-30	1.7500	1.8000	1.7500	1.8000	+20.000%	11	179	-97.222%
2026-03-26	1.5500	1.5500	1.5000	1.5000	0.000%	6	168	-96.667%
2026-03-25	1.5500	1.5500	1.5000	1.5000	+2.041%	2	166	-96.667%
2026-03-24	1.4700	1.4700	1.4700	1.4700	+8.889%	1	164	-96.599%
2026-03-23	1.5500	1.6000	1.3500	1.3500	-6.897%	8	163	-96.296%
2026-03-20	1.2500	1.4500	1.2400	1.4500	+38.095%	11	158	-96.552%
2026-03-19	1.0500	1.0500	1.0500	1.0500	+16.667%	4	151	-95.238%
2026-03-18	0.9500	0.9500	0.9000	0.9000	+15.385%	7	151	-94.444%
2026-03-17	0.8500	1.0000	0.7700	0.7800	-7.143%	25	150	-93.590%
2026-03-16	0.8400	0.8400	0.8400	0.8400	-6.667%	1	143	-94.048%
2026-03-13	0.9000	0.9000	0.9000	0.9000	0.000%	1	142	-94.444%
2026-03-12	0.9600	0.9600	0.9000	0.9000	+12.500%	9	142	-94.444%
2026-03-10	0.8300	0.8300	0.8000	0.8000	-15.789%	12	134	-93.750%
2026-03-06	0.9900	0.9900	0.9500	0.9500	0.000%	59	122	-94.737%
2026-03-05	0.9500	0.9500	0.9500	0.9500	+3.261%	1	63	-94.737%
2026-03-04	0.9500	0.9500	0.9200	0.9200	+8.235%	4	62	-94.565%
2026-03-03	0.8700	0.9000	0.8300	0.8500	+13.333%	11	58	-94.118%
2026-03-02	0.7500	0.7500	0.7500	0.7500	-6.250%	1	54	-93.333%
2026-02-27	0.8000	0.8000	0.8000	0.8000	-13.043%	7	54	-93.750%
2026-02-26	0.9200	0.9200	0.9200	0.9200	-12.381%	2	61	-94.565%
2026-02-25	1.0000	1.1500	1.0000	1.0500	+0.962%	23	39	-95.238%
2026-02-20	1.0400	1.0400	1.0400	1.0400	-16.800%	2	39	-95.192%
2026-02-18	1.0100	1.2500	1.0100	1.2500	+38.889%	15	37	-96.000%
2026-02-17	0.9200	0.9200	0.9000	0.9000	-18.182%	3	24	-94.444%
2026-02-12	1.1000	1.1000	1.1000	1.1000	-21.429%	3	21	-95.455%
2026-02-06	1.4000	1.4000	1.4000	1.4000	-12.500%	1	18	-96.429%
2026-02-02	1.6000	1.6000	1.6000	1.6000	-23.810%	1	17	-96.875%
2026-01-28	2.1000	2.1000	2.1000	2.1000	+40.000%	1	18	-97.619%
2026-01-27	1.5000	1.5000	1.5000	1.5000	-14.286%	1	18	-96.667%
2026-01-22	1.7500	1.7500	1.7500	1.7500	+3.550%	9	17	-97.143%
2026-01-20	1.4000	1.7000	1.4000	1.6900	0.000%	10	10	-97.041%