Dark

NOW20261218C160
NOW Dec 18 2026 160.00 Call (NOW261218C00160000)
option OPRA

EOD

Sep 2, 2026

9.18-23.500%(-2.82)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	11.6500	11.6500	8.9700	9.1800	-23.500%	26	4,548	0.000%
2026-09-01	13.0000	13.0000	11.3000	12.0000	-19.625%	36	4,546	-23.500%
2026-08-31	12.6500	14.9300	12.6500	14.9300	+15.557%	184	4,541	-38.513%
2026-08-28	10.4300	13.5000	10.4300	12.9200	+26.419%	253	4,501	-28.947%
2026-08-27	7.5000	10.5000	7.5000	10.2200	+66.993%	581	4,413	-10.176%
2026-08-26	5.6000	6.1200	5.6000	6.1200	-3.318%	17	4,617	+50.000%
2026-08-25	7.0000	7.0000	6.3000	6.3300	-9.442%	6	4,612	+45.024%
2026-08-24	7.1500	7.4000	6.9000	6.9900	-7.417%	783	4,610	+31.330%
2026-08-21	7.4000	7.5800	6.9000	7.5500	+0.667%	34	3,849	+21.589%
2026-08-20	6.8500	7.9500	6.8500	7.5000	+12.782%	30	3,852	+22.400%
2026-08-19	5.5500	7.5100	5.5000	6.6500	+33.000%	118	3,845	+38.045%
2026-08-18	5.0500	5.2200	4.8000	5.0000	+7.759%	36	3,831	+83.600%
2026-08-17	5.2500	5.2500	4.5000	4.6400	-26.349%	16	3,834	+97.845%
2026-08-14	6.7300	6.7300	6.3000	6.3000	-21.446%	8	3,832	+45.714%
2026-08-13	6.5200	9.8500	6.5000	8.0200	+17.080%	92	3,826	+14.464%
2026-08-12	7.1200	7.1200	6.2800	6.8500	-11.840%	40	3,787	+34.015%
2026-08-11	8.8300	8.8300	7.7700	7.7700	-8.156%	10	3,787	+18.147%
2026-08-10	7.5100	8.6000	7.5000	8.4600	+9.161%	53	3,781	+8.511%
2026-08-07	7.2000	8.5000	7.2000	7.7500	+35.253%	43	3,767	+18.452%
2026-08-06	5.0000	5.7300	5.0000	5.7300	-5.601%	5	3,751	+60.209%
2026-08-05	7.0000	7.0000	5.9800	6.0700	-8.030%	48	3,749	+51.236%
2026-08-04	5.5100	6.6100	5.5000	6.6000	+14.983%	96	3,738	+39.091%
2026-08-03	6.0000	6.7000	5.6700	5.7400	+24.783%	37	3,693	+59.930%
2026-07-31	4.3400	4.6000	4.3400	4.6000	+4.545%	3	3,685	+99.565%
2026-07-30	3.9000	4.4000	3.8500	4.4000	-13.725%	17	3,684	+108.636%
2026-07-29	5.0000	5.9500	5.0000	5.1000	+29.114%	24	3,674	+80.000%
2026-07-28	4.4000	4.5800	3.9500	3.9500	-1.741%	105	3,683	+132.405%
2026-07-27	3.3000	4.2000	2.9000	4.0200	+60.800%	52	3,690	+128.358%
2026-07-24	2.4900	2.5000	2.4900	2.5000	+19.048%	2	3,691	+267.200%
2026-07-23	3.0000	3.0000	2.1000	2.1000	-29.054%	30	3,691	+337.143%
2026-07-22	3.7500	3.7500	2.8200	2.9600	-25.441%	74	3,672	+210.135%
2026-07-21	4.4500	4.4500	3.9700	3.9700	-16.421%	8	3,671	+131.234%
2026-07-20	3.9500	4.7500	3.9500	4.7500	+4.857%	12	3,672	+93.263%
2026-07-17	4.5000	4.5300	4.4600	4.5300	+1.798%	5	3,660	+102.649%
2026-07-16	4.4300	4.4500	4.0500	4.4500	-14.423%	31	3,660	+106.292%
2026-07-15	5.6000	5.6700	5.2000	5.2000	+0.971%	18	3,663	+76.538%
2026-07-14	4.9000	5.3400	4.9000	5.1500	-20.155%	6	3,680	+78.252%
2026-07-13	6.8000	6.9000	6.4500	6.4500	+12.174%	13	3,678	+42.326%
2026-07-10	6.4500	6.4500	5.2500	5.7500	+0.877%	58	3,678	+59.652%
2026-07-09	5.6500	5.7000	5.6500	5.7000	-3.390%	3	3,686	+61.053%
2026-07-08	5.8500	5.9000	5.5000	5.9000	-19.399%	28	3,686	+55.593%
2026-07-07	6.5000	7.3500	6.4000	7.3200	+12.442%	313	3,689	+25.410%
2026-07-06	6.5100	6.5100	6.5100	6.5100	+10.714%	1	3,841	+41.014%
2026-07-02	5.5000	5.8800	5.1500	5.8800	+5.376%	48	3,848	+56.122%
2026-07-01	5.0400	5.5800	5.0400	5.5800	+39.500%	3	3,848	+64.516%
2026-06-30	4.1000	4.1500	4.0000	4.0000	-10.112%	15	3,848	+129.500%
2026-06-29	4.5000	4.6000	4.4000	4.4500	+14.103%	23	3,847	+106.292%
2026-06-26	3.4000	3.9100	3.0000	3.9000	+40.288%	19	3,837	+135.385%
2026-06-25	3.0000	3.0000	2.7800	2.7800	-22.778%	6	3,829	+230.216%
2026-06-24	3.6000	3.6500	3.5200	3.6000	-10.000%	33	3,831	+155.000%
2026-06-23	3.9000	4.2000	3.9000	4.0000	+21.212%	76	3,831	+129.500%
2026-06-22	3.6000	3.9300	3.2000	3.3000	-14.948%	175	3,814	+178.182%
2026-06-18	3.8000	4.3000	3.8000	3.8800	+7.778%	9	3,697	+136.598%
2026-06-17	4.3000	5.5000	3.6000	3.6000	-29.412%	22	3,697	+155.000%
2026-06-16	5.7700	5.7700	5.1000	5.1000	-13.851%	16	3,697	+80.000%
2026-06-15	5.7000	6.4200	5.7000	5.9200	+8.029%	17	3,604	+55.068%
2026-06-12	5.4000	5.8000	5.0000	5.4800	-8.667%	106	3,604	+67.518%
2026-06-11	6.1000	6.6000	5.7000	6.0000	-20.000%	31	3,604	+53.000%
2026-06-10	7.4500	7.8000	7.4500	7.5000	+4.167%	3	3,610	+22.400%
2026-06-09	8.5600	8.5700	6.3000	7.2000	-28.713%	264	3,610	+27.500%
2026-06-08	9.4200	10.1000	9.0700	10.1000	+9.783%	18	3,497	-9.109%
2026-06-05	10.1000	10.2300	8.9800	9.2000	-25.203%	40	3,498	-0.217%
2026-06-04	13.2000	14.6000	12.3000	12.3000	+8.850%	168	3,501	-25.366%
2026-06-03	15.0000	15.0000	11.3000	11.3000	-27.097%	68	3,365	-18.761%
2026-06-02	15.8000	17.3500	14.1100	15.5000	-23.945%	118	3,362	-40.774%
2026-06-01	16.7000	21.3400	16.5000	20.3800	+54.394%	1,222	3,351	-54.956%
2026-05-29	10.0000	13.8000	9.9000	13.2000	+78.378%	137	3,901	-30.455%
2026-05-28	5.8000	7.6000	5.8000	7.4000	+25.424%	426	3,905	+24.054%
2026-05-27	5.9100	6.0000	5.6000	5.9000	+13.244%	68	3,564	+55.593%
2026-05-26	5.3000	5.3000	5.0000	5.2100	+0.192%	54	3,511	+76.200%
2026-05-22	5.7000	5.7000	4.9000	5.2000	0.000%	12	3,550	+76.538%
2026-05-21	5.2000	5.3000	4.8300	5.2000	-9.879%	45	3,547	+76.538%
2026-05-20	5.1000	6.2000	5.1000	5.7700	-2.203%	40	3,547	+59.099%
2026-05-19	6.3000	7.8000	5.2000	5.9000	-1.007%	59	3,570	+55.593%
2026-05-18	5.1700	6.2000	5.1000	5.9600	+44.660%	871	3,570	+54.027%
2026-05-15	3.3000	4.2000	3.3000	4.1200	+32.051%	49	3,570	+122.816%
2026-05-14	2.6700	3.1200	2.6700	3.1200	+28.926%	35	4,257	+194.231%
2026-05-13	2.4000	2.4200	2.4000	2.4200	-6.923%	14	4,222	+279.339%
2026-05-12	2.7000	2.7500	2.6000	2.6000	-13.333%	10	4,222	+253.077%
2026-05-11	2.9500	3.0000	2.5000	3.0000	+1.351%	6	4,222	+206.000%
2026-05-08	2.6300	3.0000	2.6300	2.9600	-7.500%	5	4,217	+210.135%
2026-05-07	3.2000	3.5000	3.1400	3.2000	+10.345%	86	4,214	+186.875%
2026-05-05	2.4200	2.9000	2.4200	2.9000	-4.290%	32	4,254	+216.552%
2026-05-04	3.1000	3.4500	3.0300	3.0300	+23.673%	13	4,223	+202.970%
2026-04-30	2.3000	2.4500	2.1200	2.4500	-2.000%	120	4,216	+274.694%
2026-04-29	2.4000	2.5000	2.3700	2.5000	-3.846%	4	4,118	+267.200%
2026-04-28	2.9500	2.9800	2.6000	2.6000	-8.772%	5	4,115	+253.077%
2026-04-27	2.5000	3.1000	2.5000	2.8500	+11.765%	21	4,112	+222.105%
2026-04-24	2.3500	2.6000	2.1000	2.5500	+21.429%	63	4,093	+260.000%
2026-04-23	2.6100	2.9500	1.7500	2.1000	-58.743%	257	4,060	+337.143%
2026-04-22	5.0000	5.1000	4.8000	5.0900	+18.372%	20	3,814	+80.354%
2026-04-21	4.8000	4.9000	4.3000	4.3000	+6.173%	6	3,792	+113.488%
2026-04-20	4.0000	4.1000	3.8000	4.0500	+12.500%	45	3,792	+126.667%
2026-04-17	3.9000	3.9400	3.6000	3.6000	+2.857%	1,005	3,783	+155.000%
2026-04-16	3.9200	3.9200	3.5000	3.5000	0.000%	11	2,798	+162.286%
2026-04-15	2.6800	3.5000	2.6800	3.5000	+62.791%	29	2,791	+162.286%
2026-04-14	2.4000	2.4000	2.1500	2.1500	-12.245%	30	2,789	+326.977%
2026-04-13	2.1600	2.4500	2.1600	2.4500	+36.111%	7	2,759	+274.694%
2026-04-10	1.9400	1.9500	1.7400	1.8000	-28.000%	237	2,755	+410.000%
2026-04-09	2.7000	2.7000	2.3000	2.5000	-24.242%	73	2,628	+267.200%
2026-04-08	4.6700	4.6700	3.3000	3.3000	-13.158%	85	2,622	+178.182%
2026-04-07	3.8000	4.2000	3.8000	3.8000	-11.628%	211	2,582	+141.579%
2026-04-06	4.2000	4.3000	4.1800	4.3000	+7.500%	13	2,415	+113.488%
2026-04-02	4.0300	4.0300	4.0000	4.0000	-14.894%	6	2,416	+129.500%
2026-04-01	4.5000	4.7000	4.5000	4.7000	-9.615%	8	2,416	+95.319%
2026-03-31	5.2000	5.2000	5.2000	5.2000	+2.564%	3	2,410	+76.538%
2026-03-30	5.0700	5.0700	5.0700	5.0700	+23.058%	3	2,410	+81.065%
2026-03-27	4.0000	4.1200	3.8000	4.1200	-17.600%	60	2,413	+122.816%
2026-03-24	5.2000	5.2000	5.0000	5.0000	-18.033%	4	2,431	+83.600%
2026-03-23	6.4000	6.4000	5.9600	6.1000	-3.633%	4	2,431	+50.492%
2026-03-20	6.3100	6.3300	6.3100	6.3300	-20.875%	2	2,430	+45.024%
2026-03-17	8.0000	8.0000	8.0000	8.0000	+7.527%	1	2,430	+14.750%
2026-03-16	7.4400	7.4400	7.4400	7.4400	+6.590%	10	2,431	+23.387%
2026-03-13	6.9800	6.9800	6.9800	6.9800	-0.286%	3	2,434	+31.519%
2026-03-12	7.7000	7.9100	7.0000	7.0000	-5.405%	6	2,437	+31.143%
2026-03-11	8.1200	8.1200	7.4000	7.4000	-10.628%	5	2,439	+24.054%
2026-03-10	7.8000	8.2800	7.8000	8.2800	-17.694%	3	2,440	+10.870%
2026-03-09	10.7500	11.0000	9.7000	10.0600	-7.110%	9	2,441	-8.748%
2026-03-06	10.2600	10.8600	10.2600	10.8300	+9.394%	91	2,443	-15.235%
2026-03-05	9.2000	10.1000	9.2000	9.9000	+28.571%	54	2,456	-7.273%
2026-03-04	7.7400	7.8400	7.7000	7.7000	0.000%	35	2,482	+19.221%
2026-03-03	6.7000	7.9000	6.7000	7.7000	+14.074%	47	2,495	+19.221%
2026-03-02	6.4100	6.8000	6.4100	6.7500	+14.407%	28	2,538	+36.000%
2026-02-27	5.9000	5.9000	5.9000	5.9000	-11.940%	1	2,537	+55.593%
2026-02-26	6.7000	6.7000	6.7000	6.7000	+27.619%	3	2,536	+37.015%
2026-02-25	5.2500	5.2500	5.2500	5.2500	-6.250%	1	2,536	+74.857%
2026-02-24	5.5800	5.6000	5.5800	5.6000	-1.754%	41	2,536	+63.929%
2026-02-20	5.7000	5.7000	5.7000	5.7000	-13.636%	10	2,496	+61.053%
2026-02-19	6.7100	7.0000	6.5000	6.6000	+4.101%	20	2,490	+39.091%
2026-02-17	7.5000	7.5000	6.2000	6.3400	-8.116%	60	2,495	+44.795%
2026-02-13	6.1000	6.9000	6.1000	6.9000	+15.000%	43	2,465	+33.043%
2026-02-12	5.6000	6.0000	5.6000	6.0000	+16.505%	7	2,465	+53.000%
2026-02-11	5.6900	5.6900	4.6000	5.1500	-12.712%	19	2,458	+78.252%
2026-02-10	5.7200	6.3000	5.7200	5.9000	+18.000%	16	2,443	+55.593%
2026-02-09	4.5000	5.0000	4.5000	5.0000	+11.111%	42	2,436	+83.600%
2026-02-06	4.1000	4.7000	4.1000	4.5000	-6.250%	26	2,433	+104.000%
2026-02-05	5.8000	5.9000	4.8000	4.8000	-24.409%	33	2,423	+91.250%
2026-02-04	5.6500	6.3500	5.6500	6.3500	+5.833%	7	2,399	+44.567%
2026-02-03	5.9000	6.1000	5.9000	6.0000	-22.078%	30	2,396	+53.000%
2026-02-02	8.2000	8.8000	7.7000	7.7000	+1.316%	8	2,402	+19.221%
2026-01-30	7.3000	8.0000	7.3000	7.6000	+5.556%	19	2,399	+20.789%
2026-01-29	6.7700	7.9300	6.4000	7.2000	-44.359%	221	2,412	+27.500%
2026-01-27	13.0000	13.0000	12.9400	12.9400	-11.370%	5	2,427	-29.057%
2026-01-26	13.7300	14.6000	13.7300	14.6000	+11.536%	341	2,422	-37.123%
2026-01-23	11.3000	13.7000	11.3000	13.0900	+14.223%	59	2,527	-29.870%
2026-01-22	10.5500	11.5000	10.3000	11.4600	+15.758%	163	2,561	-19.895%
2026-01-21	10.5000	11.0000	9.6000	9.9000	-1.000%	178	2,592	-7.273%
2026-01-20	10.5400	11.1000	10.0000	10.0000	-4.762%	2,089	2,429	-8.200%
2026-01-16	10.8000	10.8000	9.9500	10.5000	-10.256%	61	432	-12.571%
2026-01-15	11.8300	11.8300	11.6000	11.7000	-3.306%	13	432	-21.538%
2026-01-14	13.3000	13.3000	11.6200	12.1000	-12.000%	36	428	-24.132%
2026-01-13	14.1500	14.1500	13.7500	13.7500	-15.123%	10	424	-33.236%
2026-01-12	15.9000	16.2000	15.9000	16.2000	+1.887%	3	418	-43.333%
2026-01-09	16.2200	16.5000	15.9000	15.9000	-12.637%	50	417	-42.264%
2026-01-08	18.5000	18.5000	18.2000	18.2000	-11.176%	11	378	-49.560%
2026-01-07	20.9000	20.9000	19.7700	20.4900	+9.514%	4	373	-55.198%
2026-01-05	18.5000	18.7100	18.5000	18.7100	-2.042%	4	372	-50.935%
2026-01-02	19.4500	19.4500	18.5000	19.1000	-13.024%	62	372	-51.937%
2025-12-31	21.9600	21.9600	21.9600	21.9600	-2.226%	2	313	-58.197%
2025-12-30	22.4600	22.4600	22.4600	22.4600	-2.560%	10	313	-59.127%
2025-12-29	23.6000	23.6000	23.0500	23.0500	+0.831%	3	303	-60.174%
2025-12-26	23.3000	23.3000	22.7000	22.8600	+0.263%	30	302	-59.843%
2025-12-24	22.8000	22.8000	22.8000	22.8000	-3.390%	5	322	-59.737%
2025-12-23	23.6500	23.6500	23.6000	23.6000	-4.260%	4	322	-61.102%
2025-12-22	25.0500	25.0500	24.6500	24.6500	+5.342%	2	318	-62.759%
2025-12-18	23.2000	23.4000	23.2000	23.4000	0.000%	7	317	-60.769%