Dark

NEM20260821P105
NEM Aug 21 2026 105.00 Put (NEM260821P00105000)
option OPRA

EOD

Aug 6, 2026

3.15-20.854%(-0.83)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.4200	3.5000	3.0000	3.1500	-20.854%	25	3,127	0.000%
2026-08-05	4.4500	4.5000	3.5000	3.9800	-48.177%	53	3,133	-20.854%
2026-08-04	8.4000	8.4000	7.6800	7.6800	-38.658%	3	3,174	-58.984%
2026-08-03	12.5200	12.5200	12.5200	12.5200	+9.345%	1	3,175	-74.840%
2026-07-31	12.3500	12.3500	11.4500	11.4500	+15.657%	2	3,176	-72.489%
2026-07-30	11.9700	12.4900	9.9000	9.9000	-28.468%	22	3,178	-68.182%
2026-07-28	13.9000	13.9000	13.8400	13.8400	+17.288%	13	3,179	-77.240%
2026-07-24	11.8000	11.8000	11.8000	11.8000	+8.756%	2	3,192	-73.305%
2026-07-22	10.8500	10.8500	10.8500	10.8500	-27.473%	1	3,194	-70.968%
2026-07-21	14.9600	14.9600	14.9600	14.9600	-5.912%	1	3,195	-78.944%
2026-07-17	15.7000	15.9000	15.4600	15.9000	+6.568%	10	3,196	-80.189%
2026-07-16	14.6500	14.9200	14.6500	14.9200	+31.338%	4	3,205	-78.887%
2026-07-15	11.3600	11.3600	11.3600	11.3600	-1.645%	1	3,203	-72.271%
2026-07-14	9.7000	11.7000	9.7000	11.5500	-13.806%	12	3,202	-72.727%
2026-07-13	13.4000	13.4000	13.4000	13.4000	+13.176%	3	3,203	-76.493%
2026-07-10	12.1900	12.1900	11.8400	11.8400	-17.491%	3	3,203	-73.395%
2026-07-08	14.6000	14.6000	14.3500	14.3500	+15.913%	4	3,201	-78.049%
2026-07-07	12.3800	12.3800	12.3800	12.3800	+10.240%	2	3,201	-74.556%
2026-07-06	11.2300	11.2300	11.2300	11.2300	-5.072%	3	3,200	-71.950%
2026-07-02	11.8500	11.8500	11.5000	11.8300	-13.964%	18	3,202	-73.373%
2026-07-01	13.0000	13.7500	13.0000	13.7500	-7.594%	28	3,202	-77.091%
2026-06-30	14.1000	14.8800	13.9100	14.8800	+14.903%	10	3,206	-78.831%
2026-06-29	12.9500	12.9500	12.9500	12.9500	+15.832%	1	3,209	-75.676%
2026-06-26	12.4600	12.4600	11.1800	11.1800	-9.839%	3	3,209	-71.825%
2026-06-25	12.4000	12.4000	12.4000	12.4000	-13.589%	1	3,210	-74.597%
2026-06-24	13.4400	14.3500	12.4500	14.3500	+28.125%	27	3,210	-78.049%
2026-06-23	11.3000	11.4000	10.8300	11.2000	+20.043%	405	3,211	-71.875%
2026-06-22	9.2500	9.8500	9.2500	9.3300	+13.091%	8	3,550	-66.238%
2026-06-18	6.9600	8.6000	6.9600	8.2500	+13.014%	121	3,490	-61.818%
2026-06-17	6.2000	7.3000	5.1500	7.3000	+13.178%	246	3,490	-56.849%
2026-06-16	6.8800	7.1000	6.3500	6.4500	-17.202%	803	3,490	-51.163%
2026-06-15	7.8000	7.9000	7.7500	7.7900	-29.310%	15	2,802	-59.564%
2026-06-12	11.9200	12.0500	10.8900	11.0200	-18.310%	22	2,802	-71.416%
2026-06-11	15.5000	15.5400	12.8500	13.4900	-12.573%	338	2,802	-76.649%
2026-06-10	14.3400	15.4300	13.7300	15.4300	+24.939%	31	2,490	-79.585%
2026-06-09	11.6200	13.5500	11.6200	12.3500	+3.347%	30	2,507	-74.494%
2026-06-08	11.4500	11.9500	11.4000	11.9500	+5.940%	137	2,505	-73.640%
2026-06-05	9.3000	11.2800	9.3000	11.2800	+52.432%	219	2,417	-72.074%
2026-06-04	7.6500	7.6500	7.4000	7.4000	-4.884%	6	2,304	-57.432%
2026-06-03	7.9500	8.0000	7.7500	7.7800	+3.595%	24	2,299	-59.512%
2026-06-02	7.7000	7.7000	7.4000	7.5100	-2.341%	15	2,285	-58.056%
2026-06-01	8.7500	8.7500	7.6000	7.6900	+8.924%	9	2,275	-59.038%
2026-05-29	7.5000	7.5500	6.6000	7.0600	-6.490%	44	2,271	-55.382%
2026-05-28	8.6000	8.6000	7.4500	7.5500	-7.362%	885	2,252	-58.278%
2026-05-27	8.0500	8.1500	7.8500	8.1500	+16.097%	68	1,463	-61.350%
2026-05-26	6.6000	7.3500	6.6000	7.0200	-12.140%	15	1,424	-55.128%
2026-05-22	8.1600	8.5700	7.6500	7.9900	+0.125%	106	1,426	-60.576%
2026-05-21	9.0000	9.0000	7.5900	7.9800	-6.667%	321	1,398	-60.526%
2026-05-20	9.0400	9.6000	8.3500	8.5500	-11.765%	140	1,398	-63.158%
2026-05-19	8.8500	9.8100	8.8500	9.6900	+21.887%	47	1,015	-67.492%
2026-05-18	7.6800	7.9500	7.6800	7.9500	-4.217%	14	1,015	-60.377%
2026-05-15	7.9200	8.6500	7.8300	8.3000	+41.880%	90	1,015	-62.048%
2026-05-14	6.0000	6.0000	5.8500	5.8500	+13.592%	2	946	-46.154%
2026-05-13	5.0200	5.2500	5.0200	5.1500	-0.962%	5	942	-38.835%
2026-05-12	5.2500	5.3900	5.2000	5.2000	+3.792%	4	942	-39.423%
2026-05-11	5.1000	5.1000	4.8500	5.0100	-20.096%	45	942	-37.126%
2026-05-08	5.9600	6.3500	5.9600	6.2700	-6.138%	22	937	-49.761%
2026-05-07	5.7500	6.9000	5.6300	6.6800	+2.769%	44	941	-52.844%
2026-05-06	6.8000	7.0600	6.5000	6.5000	-25.629%	25	949	-51.538%
2026-05-05	7.9900	8.7400	7.9900	8.7400	-5.819%	14	946	-63.959%
2026-05-04	9.3100	9.3100	8.9000	9.2800	+2.541%	84	936	-66.056%
2026-05-01	8.9000	9.0500	7.8000	9.0500	+9.036%	43	846	-65.193%
2026-04-30	8.7000	8.7200	8.2400	8.3000	-15.046%	19	846	-62.048%
2026-04-29	9.6000	9.8000	9.5000	9.7700	+10.271%	94	837	-67.758%
2026-04-28	8.5500	9.1000	8.5500	8.8600	+42.903%	89	779	-64.447%
2026-04-24	7.2000	7.2000	6.2000	6.2000	-36.410%	21	736	-49.194%
2026-04-23	9.2000	9.7500	9.2000	9.7500	+13.372%	7	727	-67.692%
2026-04-22	8.6000	8.6000	8.6000	8.6000	-0.578%	6	729	-63.372%
2026-04-21	7.9000	8.8000	7.9000	8.6500	+15.797%	4	733	-63.584%
2026-04-17	7.4700	7.4700	7.4700	7.4700	-10.000%	1	733	-57.831%
2026-04-16	8.3000	8.3000	8.3000	8.3000	+3.106%	10	733	-62.048%
2026-04-15	8.1000	8.2500	8.0500	8.0500	+17.518%	9	733	-60.870%
2026-04-14	6.8500	6.8500	6.8500	6.8500	-12.067%	6	727	-54.015%
2026-04-13	7.8000	7.8000	7.7900	7.7900	+2.097%	21	727	-59.564%
2026-04-08	7.6300	7.6300	7.6300	7.6300	-20.933%	1	728	-58.716%
2026-04-07	9.7000	9.7000	9.6500	9.6500	-2.525%	3	730	-67.358%
2026-04-06	9.9000	9.9000	9.9000	9.9000	0.000%	3	728	-68.182%
2026-04-02	9.9000	9.9000	9.9000	9.9000	+6.681%	4	723	-68.182%
2026-04-01	8.9500	9.2800	8.9500	9.2800	-22.343%	10	723	-66.056%
2026-03-31	11.9500	11.9500	11.9500	11.9500	-12.132%	1	713	-73.640%
2026-03-30	13.3500	13.6000	13.3000	13.6000	-7.483%	4	712	-76.838%
2026-03-27	14.5500	14.7500	14.5500	14.7000	+2.797%	4	708	-78.571%
2026-03-26	14.3000	14.3000	14.3000	14.3000	-9.779%	4	709	-77.972%
2026-03-23	15.5000	15.9000	15.5000	15.8500	-2.341%	3	713	-80.126%
2026-03-19	15.5000	16.2300	15.5000	16.2300	+30.887%	7	713	-80.591%
2026-03-18	12.4000	12.4000	12.4000	12.4000	+26.660%	10	713	-74.597%
2026-03-12	9.1000	9.8000	9.1000	9.7900	+2.513%	14	713	-67.824%
2026-03-11	9.5500	9.5500	9.5500	9.5500	+12.751%	4	708	-67.016%
2026-03-10	8.8500	8.8500	8.4700	8.4700	-15.721%	4	706	-62.810%
2026-03-06	10.0500	10.0500	10.0500	10.0500	+2.551%	1	717	-68.657%
2026-03-05	9.8000	9.8000	9.8000	9.8000	+8.889%	550	716	-67.857%
2026-03-04	9.0000	9.0000	9.0000	9.0000	-7.216%	4	217	-65.000%
2026-03-03	9.5000	9.7000	9.5000	9.7000	+57.212%	13	213	-67.526%
2026-03-02	6.0100	6.1900	6.0100	6.1700	+0.325%	26	213	-48.947%
2026-02-27	6.2800	6.2800	6.0700	6.1500	-7.100%	39	213	-48.780%
2026-02-26	7.7500	7.7500	6.6200	6.6200	-5.966%	5	177	-52.417%
2026-02-25	7.1200	7.1200	7.0400	7.0400	-9.161%	2	174	-55.256%
2026-02-23	7.3000	7.7500	7.3000	7.7500	-0.641%	14	174	-59.355%
2026-02-20	8.0000	8.0000	7.8000	7.8000	+3.311%	12	162	-59.615%
2026-02-19	7.5500	7.6000	7.5300	7.5500	-3.205%	4	162	-58.278%
2026-02-18	7.3000	8.0500	7.3000	7.8000	-14.002%	132	162	-59.615%
2026-02-17	9.0700	9.0700	9.0700	9.0700	+19.342%	2	36	-65.270%
2026-02-13	8.0500	8.0500	7.6000	7.6000	-14.607%	7	35	-58.553%
2026-02-12	8.3500	8.9000	8.2500	8.9000	+9.877%	29	35	-64.607%
2026-02-11	8.1000	8.1000	8.1000	8.1000	0.000%	6	6	-61.111%