Dark

NU20261218C17
NU Dec 18 2026 17.00 Call (NU261218C00017000)
option OPRA

EOD

Aug 20, 2026

0.5100-17.742%(-0.1100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5600	0.5600	0.5100	0.5100	-17.742%	20	13,938	0.000%
2026-08-19	0.5600	0.7100	0.5600	0.6200	+8.772%	81	13,940	-17.742%
2026-08-18	0.6700	0.7600	0.5700	0.5700	-21.918%	16	13,866	-10.526%
2026-08-17	0.8600	0.8600	0.6900	0.7300	-14.118%	53	13,865	-30.137%
2026-08-14	1.3400	1.3400	0.8100	0.8500	+51.786%	232	13,864	-40.000%
2026-08-13	0.5400	0.5700	0.5000	0.5600	+16.667%	1,821	13,691	-8.929%
2026-08-12	0.5000	0.5000	0.4800	0.4800	-4.000%	6	12,810	+6.250%
2026-08-11	0.5000	0.5100	0.4600	0.5000	-19.355%	150	12,813	+2.000%
2026-08-10	0.6200	0.6200	0.6100	0.6200	+3.333%	20	12,866	-17.742%
2026-08-07	0.6500	0.6500	0.6000	0.6000	-11.765%	14	12,886	-15.000%
2026-08-06	0.6800	0.6800	0.6800	0.6800	-16.049%	15	12,887	-25.000%
2026-08-05	0.8000	0.8100	0.8000	0.8100	-4.706%	10	12,887	-37.037%
2026-08-04	0.9100	0.9100	0.8500	0.8500	+1.190%	25	12,885	-40.000%
2026-08-03	0.7900	0.8600	0.7900	0.8400	+10.526%	26	12,863	-39.286%
2026-07-31	0.8500	0.8700	0.7600	0.7600	-5.000%	40	12,865	-32.895%
2026-07-30	0.7300	0.8100	0.7300	0.8000	+11.111%	76	12,855	-36.250%
2026-07-29	0.7900	0.7900	0.7200	0.7200	-25.000%	51	12,821	-29.167%
2026-07-28	0.9500	1.0000	0.9500	0.9600	+6.667%	20	12,851	-46.875%
2026-07-27	0.8500	0.9500	0.8500	0.9000	+8.434%	554	12,840	-43.333%
2026-07-24	0.8300	0.8300	0.8300	0.8300	+3.750%	6	12,322	-38.554%
2026-07-23	0.8300	0.8700	0.8000	0.8000	+6.667%	6	12,322	-36.250%
2026-07-22	0.7500	0.7500	0.7500	0.7500	-14.773%	1	12,322	-32.000%
2026-07-21	0.8400	1.0500	0.8300	0.8800	+33.333%	33	12,322	-42.045%
2026-07-17	0.6500	0.6900	0.6500	0.6600	-4.348%	11	12,313	-22.727%
2026-07-16	0.6800	0.7200	0.6800	0.6900	-11.538%	12	12,315	-26.087%
2026-07-15	0.7000	0.7900	0.7000	0.7800	+5.405%	26	12,318	-34.615%
2026-07-14	0.7600	0.8400	0.7400	0.7400	+4.225%	50	12,324	-31.081%
2026-07-13	0.7100	0.7100	0.7100	0.7100	-2.740%	10	12,323	-28.169%
2026-07-10	0.7300	0.7300	0.7300	0.7300	+5.797%	3	12,313	-30.137%
2026-07-09	0.6000	0.6900	0.6000	0.6900	+6.154%	20	12,313	-26.087%
2026-07-08	0.6500	0.6500	0.6100	0.6500	-10.959%	52	12,298	-21.538%
2026-07-07	0.9000	0.9300	0.7300	0.7300	-10.976%	26	12,298	-30.137%
2026-07-06	0.6700	0.8200	0.6700	0.8200	+28.125%	6	12,296	-37.805%
2026-07-01	0.6500	0.7200	0.6400	0.6400	+6.667%	65	12,297	-20.313%
2026-06-30	0.6000	0.6000	0.6000	0.6000	+5.263%	2	12,295	-15.000%
2026-06-29	0.6300	0.6300	0.5400	0.5700	-5.000%	43	12,294	-10.526%
2026-06-26	0.6300	0.6500	0.6000	0.6000	+33.333%	18	12,254	-15.000%
2026-06-25	0.4800	0.4800	0.4500	0.4500	0.000%	3	12,250	+13.333%
2026-06-24	0.4900	0.5100	0.4500	0.4500	-11.765%	155	12,247	+13.333%
2026-06-23	0.5200	0.5200	0.5000	0.5100	-10.526%	22	12,210	0.000%
2026-06-22	0.5400	0.6600	0.5400	0.5700	-5.000%	674	12,197	-10.526%
2026-06-18	0.6000	0.6000	0.6000	0.6000	-23.077%	1	11,510	-15.000%
2026-06-17	0.6500	0.7800	0.6500	0.7800	+23.810%	77	11,510	-34.615%
2026-06-16	0.6300	0.6300	0.6300	0.6300	+18.868%	10	11,510	-19.048%
2026-06-15	0.5400	0.5600	0.5300	0.5300	+3.922%	48	11,512	-3.774%
2026-06-12	0.5100	0.5100	0.5100	0.5100	+13.333%	2	11,512	0.000%
2026-06-10	0.5000	0.5000	0.4500	0.4500	-6.250%	4	11,512	+13.333%
2026-06-09	0.5000	0.5000	0.4500	0.4800	+14.286%	7	11,511	+6.250%
2026-06-08	0.4200	0.4200	0.4200	0.4200	-20.755%	5	11,511	+21.429%
2026-06-05	0.5300	0.5300	0.5300	0.5300	-1.852%	146	11,511	-3.774%
2026-06-04	0.6000	0.6000	0.5400	0.5400	+8.000%	15	11,365	-5.556%
2026-06-03	0.4900	0.5200	0.3900	0.5000	+4.167%	361	11,365	+2.000%
2026-06-02	0.3400	0.4900	0.3400	0.4800	-20.000%	58	11,451	+6.250%
2026-06-01	0.6600	0.6600	0.6000	0.6000	-7.692%	16	11,467	-15.000%
2026-05-29	0.6900	0.6900	0.6400	0.6500	-7.143%	26	11,467	-21.538%
2026-05-28	0.6400	0.7000	0.6400	0.7000	-1.408%	1,886	11,467	-27.143%
2026-05-27	0.6700	0.7100	0.6700	0.7100	+1.429%	3	9,675	-28.169%
2026-05-26	0.7000	0.7000	0.7000	0.7000	+11.111%	2	9,676	-27.143%
2026-05-22	0.5900	0.6300	0.5900	0.6300	-3.077%	35	9,678	-19.048%
2026-05-21	0.5100	0.6500	0.5100	0.6500	+6.557%	15	9,648	-21.538%
2026-05-20	0.5700	0.6100	0.5700	0.6100	+41.860%	49	9,648	-16.393%
2026-05-19	0.4300	0.4700	0.4300	0.4300	+2.381%	31	9,636	+18.605%
2026-05-18	0.5000	0.5000	0.4200	0.4200	-8.696%	90	9,636	+21.429%
2026-05-15	0.4200	0.5000	0.4200	0.4600	-37.838%	124	9,636	+10.870%
2026-05-14	0.8000	0.8000	0.7400	0.7400	-3.896%	19	9,680	-31.081%
2026-05-13	0.7000	0.7700	0.7000	0.7700	-3.750%	102	9,579	-33.766%
2026-05-12	0.8500	0.8500	0.8000	0.8000	-9.091%	3,011	9,579	-36.250%
2026-05-11	0.8400	1.1000	0.8400	0.8800	-12.000%	5	9,579	-42.045%
2026-05-08	1.0500	1.0500	1.0000	1.0000	-18.699%	3	6,918	-49.000%
2026-05-07	1.2300	1.2300	1.2200	1.2300	+4.237%	15	6,918	-58.537%
2026-05-05	1.2500	1.2500	1.1800	1.1800	-8.527%	5	6,906	-56.780%
2026-05-04	1.2000	1.2900	1.2000	1.2900	+3.200%	10	6,903	-60.465%
2026-05-01	1.3800	1.3800	1.2500	1.2500	+4.167%	5	6,900	-59.200%
2026-04-30	1.1700	1.2400	1.1700	1.2000	+1.695%	5	6,900	-57.500%
2026-04-29	1.2000	1.2100	1.1300	1.1800	-3.279%	1,974	6,897	-56.780%
2026-04-28	1.2200	1.2200	1.2200	1.2200	-14.085%	1	4,931	-58.197%
2026-04-27	1.3600	1.4500	1.3600	1.4200	+7.576%	15	4,931	-64.085%
2026-04-24	1.3400	1.3400	1.3000	1.3200	+1.538%	4	4,919	-61.364%
2026-04-23	1.4500	1.4500	1.3000	1.3000	-15.033%	59	4,917	-60.769%
2026-04-22	1.6000	1.6000	1.5200	1.5300	-11.047%	25	4,938	-66.667%
2026-04-21	1.7100	1.7200	1.7000	1.7200	+13.158%	15	4,907	-70.349%
2026-04-20	1.7000	1.7000	1.5200	1.5200	-17.838%	2	4,907	-66.447%
2026-04-17	1.8900	1.9600	1.8500	1.8500	+0.543%	17	4,907	-72.432%
2026-04-16	1.9600	1.9600	1.8400	1.8400	+2.222%	6	4,907	-72.283%
2026-04-15	1.8400	1.8900	1.8000	1.8000	-2.174%	30	4,905	-71.667%
2026-04-14	1.8500	1.8900	1.8000	1.8400	+12.883%	64	4,903	-72.283%
2026-04-13	1.6300	1.6300	1.6300	1.6300	+1.875%	1	4,902	-68.712%
2026-04-10	1.6000	1.6000	1.6000	1.6000	+2.564%	1	4,901	-68.125%
2026-04-09	1.5600	1.5600	1.5600	1.5600	+1.299%	1	4,900	-67.308%
2026-04-08	1.5400	1.5400	1.5400	1.5400	+13.235%	1	4,900	-66.883%
2026-04-07	1.3000	1.3600	1.3000	1.3600	-2.857%	19	4,900	-62.500%
2026-04-06	1.3800	1.4000	1.3800	1.4000	-14.634%	3	4,882	-63.571%
2026-04-01	1.6000	1.6500	1.6000	1.6400	+21.481%	51	4,879	-68.902%
2026-03-31	1.3500	1.3500	1.3500	1.3500	+15.385%	2	4,856	-62.222%
2026-03-30	1.2200	1.2200	1.1600	1.1700	-4.098%	61	4,856	-56.410%
2026-03-27	1.3400	1.3400	1.2200	1.2200	-9.630%	2,012	4,797	-58.197%
2026-03-26	1.5000	1.5000	1.3500	1.3500	-10.000%	2	2,821	-62.222%
2026-03-25	1.5200	1.5200	1.5000	1.5000	+2.041%	7	2,820	-66.000%
2026-03-24	1.5500	1.5500	1.4600	1.4700	-11.446%	26	2,814	-65.306%
2026-03-23	1.5800	1.6600	1.5800	1.6600	+27.692%	2	2,812	-69.277%
2026-03-20	1.4500	1.4500	1.3000	1.3000	-7.801%	2	2,812	-60.769%
2026-03-19	1.2200	1.4100	1.2200	1.4100	-2.759%	11	2,811	-63.830%
2026-03-18	1.4500	1.4500	1.4500	1.4500	-2.027%	25	2,817	-64.828%
2026-03-17	1.5500	1.5500	1.4800	1.4800	+12.977%	2	2,817	-65.541%
2026-03-13	1.4000	1.4000	1.3100	1.3100	-7.746%	4	2,817	-61.069%
2026-03-12	1.3500	1.5200	1.3300	1.4200	-21.111%	1,042	2,816	-64.085%
2026-03-10	1.8000	1.8000	1.8000	1.8000	+10.429%	1	1,786	-71.667%
2026-03-06	1.6200	1.6400	1.6000	1.6300	-2.976%	31	1,804	-68.712%
2026-03-05	1.8000	1.9300	1.6600	1.6800	-10.638%	1,079	1,807	-69.643%
2026-03-04	1.9500	1.9500	1.8800	1.8800	+1.622%	13	916	-72.872%
2026-03-03	1.8500	1.8500	1.8500	1.8500	-1.596%	10	926	-72.432%
2026-03-02	1.7600	1.9200	1.7600	1.8800	-1.053%	44	926	-72.872%
2026-02-27	1.7100	1.9000	1.7100	1.9000	+3.825%	13	899	-73.158%
2026-02-26	2.2400	2.2400	1.8300	1.8300	-32.472%	39	899	-72.131%
2026-02-25	2.8700	2.9300	2.7100	2.7100	-0.733%	36	884	-81.181%
2026-02-24	2.7000	2.7300	2.7000	2.7300	-9.000%	2	884	-81.319%
2026-02-23	3.0000	3.0000	3.0000	3.0000	-4.762%	1	884	-83.000%
2026-02-19	3.1500	3.1500	3.1500	3.1500	-1.254%	2	884	-83.810%
2026-02-18	3.0000	3.1900	3.0000	3.1900	+13.929%	71	885	-84.013%
2026-02-13	2.7900	2.8400	2.7900	2.8000	-9.677%	21	849	-81.786%
2026-02-12	3.3000	3.3000	3.1000	3.1000	-14.835%	5	849	-83.548%
2026-02-11	3.6400	3.6400	3.6400	3.6400	+7.059%	2	852	-85.989%
2026-02-10	3.5000	3.5000	3.4000	3.4000	-2.857%	26	850	-85.000%
2026-02-09	3.3700	3.5000	3.3700	3.5000	+12.903%	17	845	-85.429%
2026-02-06	3.1000	3.1000	3.1000	3.1000	+2.310%	7	838	-83.548%
2026-02-05	2.9500	3.0300	2.8000	3.0300	-1.623%	81	831	-83.168%
2026-02-04	3.1000	3.1500	3.0800	3.0800	-13.239%	3	840	-83.442%
2026-02-03	3.5500	3.5500	3.5500	3.5500	+9.231%	6	838	-85.634%
2026-02-02	3.2500	3.2500	3.2500	3.2500	-7.932%	2	838	-84.308%
2026-01-30	4.0000	4.0000	3.5000	3.5300	-12.840%	257	840	-85.552%
2026-01-29	3.7000	4.0500	3.7000	4.0500	-1.220%	3	840	-87.407%
2026-01-28	4.1000	4.1000	4.1000	4.1000	+4.592%	1	840	-87.561%
2026-01-27	3.9500	3.9800	3.9200	3.9200	+4.813%	3	841	-86.990%
2026-01-26	3.7000	3.7400	3.7000	3.7400	+1.081%	2	842	-86.364%
2026-01-23	3.6000	3.7000	3.6000	3.7000	+2.778%	7	842	-86.216%
2026-01-22	3.4000	3.6000	3.4000	3.6000	+9.091%	10	844	-85.833%
2026-01-21	3.2500	3.3200	3.1100	3.3000	+21.771%	17	848	-84.545%
2026-01-16	2.6700	2.7100	2.6700	2.7100	-6.552%	5	846	-81.181%
2026-01-15	2.9500	2.9500	2.8800	2.9000	+3.571%	22	846	-82.414%
2026-01-14	2.7800	2.8000	2.5700	2.8000	0.000%	41	846	-81.786%
2026-01-13	2.7300	2.9800	2.7000	2.8000	-9.677%	33	845	-81.786%
2026-01-12	3.1100	3.1100	3.1000	3.1000	-11.175%	7	850	-83.548%
2026-01-09	3.6000	3.6000	3.4900	3.4900	+2.647%	17	849	-85.387%
2026-01-08	3.3900	3.4000	3.3900	3.4000	-5.292%	32	834	-85.000%
2026-01-06	3.9500	3.9600	3.4800	3.5900	-2.973%	68	803	-85.794%
2026-01-05	3.6500	3.7500	3.3900	3.7000	+22.112%	50	803	-86.216%
2025-12-31	3.0100	3.0300	2.9800	3.0300	-8.182%	34	761	-83.168%
2025-12-30	3.3000	3.3000	3.3000	3.3000	+14.983%	1	761	-84.545%
2025-12-29	2.8600	2.8700	2.8600	2.8700	-1.375%	30	761	-82.230%
2025-12-26	2.8900	2.9100	2.8900	2.9100	+1.748%	14	758	-82.474%
2025-12-23	3.0000	3.0000	2.8600	2.8600	-0.348%	102	744	-82.168%
2025-12-22	2.8700	2.9000	2.8700	2.8700	+0.702%	37	690	-82.230%
2025-12-18	2.7900	2.8500	2.7900	2.8500	+14.919%	4	688	-82.105%
2025-12-17	2.4800	2.4800	2.4800	2.4800	-14.483%	3	687	-79.435%
2025-12-16	2.8000	2.9000	2.8000	2.9000	-10.769%	12	687	-82.414%
2025-12-12	3.3000	3.3000	3.2400	3.2500	-2.402%	5	687	-84.308%
2025-12-11	3.3300	3.3300	3.3300	3.3300	+7.419%	1	686	-84.685%
2025-12-09	3.1000	3.1000	3.1000	3.1000	-4.321%	1	686	-83.548%
2025-12-05	3.6000	3.6000	3.2000	3.2400	-13.600%	18	686	-84.259%
2025-12-03	3.7500	3.7500	3.7500	3.7500	+1.351%	2	684	-86.400%
2025-12-02	3.7000	3.7000	3.7000	3.7000	-1.596%	1	684	-86.216%
2025-12-01	3.6400	3.7900	3.6000	3.7600	+2.452%	62	684	-86.436%
2025-11-26	3.5000	3.6700	3.5000	3.6700	+18.387%	285	413	-86.104%
2025-11-25	3.1000	3.1000	2.9500	3.1000	+9.155%	13	413	-83.548%
2025-11-24	2.8000	2.8400	2.8000	2.8400	-0.699%	300	413	-82.042%
2025-11-21	2.7400	2.8600	2.7400	2.8600	+11.284%	31	163	-82.168%
2025-11-20	2.7000	2.7000	2.5700	2.5700	-1.533%	6	132	-80.156%
2025-11-18	2.6100	2.6100	2.6100	2.6100	-3.690%	2	132	-80.460%
2025-11-17	2.7900	2.7900	2.7100	2.7100	0.000%	15	131	-81.181%
2025-11-13	2.9500	2.9500	2.7100	2.7100	-11.438%	7	125	-81.181%
2025-11-12	3.1000	3.1200	3.0600	3.0600	+5.155%	30	125	-83.333%
2025-11-11	2.9100	2.9100	2.9100	2.9100	-4.590%	5	125	-82.474%
2025-11-10	3.0500	3.0500	3.0500	3.0500	+3.041%	25	125	-83.279%
2025-11-07	2.9600	2.9600	2.9600	2.9600	-4.516%	1	100	-82.770%
2025-11-06	2.9700	3.1000	2.8700	3.1000	-0.958%	45	99	-83.548%
2025-11-05	3.1300	3.1300	3.1300	3.1300	+4.333%	2	69	-83.706%
2025-11-03	3.0000	3.0000	3.0000	3.0000	+1.010%	6	63	-83.000%
2025-10-30	2.8700	2.9900	2.8700	2.9700	-8.615%	55	63	-82.828%
2025-10-29	3.2500	3.2500	3.2500	3.2500	0.000%	13	0	-84.308%

.dark-mode .xVPtv4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xVPtv4{ color: #333333; background-color: white; border: 2px solid #333333; }NU20261218C17NU Dec 18 2026 17.00 Call (NU261218C00017000)option OPRA

NU20261218C17
NU Dec 18 2026 17.00 Call (NU261218C00017000)
option OPRA