Dark

NEM20260918C100
NEM Sep 18 2026 100.00 Call (NEM260918C00100000)
option OPRA

EOD

Aug 6, 2026

8.88+1.486%(+0.13)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	9.1300	9.5000	8.5000	8.8800	+1.486%	82	4,436	0.000%
2026-08-05	7.0000	9.7000	7.0000	8.7500	+83.438%	745	4,493	+1.486%
2026-08-04	4.6500	5.2000	4.2500	4.7700	+25.526%	158	4,755	+86.164%
2026-08-03	3.1300	3.8000	3.1300	3.8000	+16.208%	112	4,771	+133.684%
2026-07-31	3.0500	3.4500	2.8000	3.2700	-21.957%	325	4,726	+171.560%
2026-07-30	3.2000	4.2500	3.1500	4.1900	+43.003%	375	4,471	+111.933%
2026-07-29	2.5700	3.2500	2.1000	2.9300	+2.807%	238	4,320	+203.072%
2026-07-28	2.8000	3.1500	2.7300	2.8500	-20.833%	41	4,313	+211.579%
2026-07-27	4.0000	4.0000	3.0500	3.6000	+1.408%	1,186	4,317	+146.667%
2026-07-24	3.8000	4.3500	3.5500	3.5500	-20.225%	208	5,136	+150.141%
2026-07-23	4.2200	4.4900	3.9000	4.4500	-11.881%	95	5,032	+99.551%
2026-07-22	4.4000	5.6000	4.4000	5.0500	+36.486%	448	5,120	+75.842%
2026-07-21	3.4000	3.8500	3.3000	3.7000	+25.000%	1,191	5,234	+140.000%
2026-07-20	3.2000	3.3500	2.9600	2.9600	-8.923%	68	4,239	+200.000%
2026-07-17	2.9600	3.6400	2.9500	3.2500	-11.202%	1,752	4,214	+173.231%
2026-07-16	4.9500	4.9500	3.6000	3.6600	-34.875%	264	4,013	+142.623%
2026-07-15	5.5800	5.7000	4.7000	5.6200	+11.287%	2,090	3,894	+58.007%
2026-07-14	6.5500	6.7000	5.0500	5.0500	+7.219%	287	2,750	+75.842%
2026-07-13	5.2300	5.2300	4.6000	4.7100	-18.793%	411	2,711	+88.535%
2026-07-10	5.6500	5.9300	5.5500	5.8000	0.000%	60	2,365	+53.103%
2026-07-09	5.5800	6.0000	5.5800	5.8000	+10.476%	258	2,361	+53.103%
2026-07-08	5.5000	5.9500	4.4000	5.2500	-9.483%	211	2,379	+69.143%
2026-07-07	6.6500	6.8000	5.7500	5.8000	-21.622%	66	2,276	+53.103%
2026-07-06	7.2500	7.7500	6.2500	7.4000	+6.936%	325	2,278	+20.000%
2026-07-02	6.5000	7.2500	6.5000	6.9200	+27.675%	591	2,028	+28.324%
2026-07-01	5.4200	6.5900	5.3800	5.4200	-3.214%	206	2,028	+63.838%
2026-06-30	5.5600	5.6500	5.0000	5.6000	-8.197%	180	2,005	+58.571%
2026-06-29	6.4000	6.7000	5.6500	6.1000	-18.667%	167	1,957	+45.574%
2026-06-26	7.3500	7.8000	7.1500	7.5000	+12.782%	128	1,983	+18.400%
2026-06-25	6.5900	7.0000	6.5000	6.6500	+15.652%	49	1,886	+33.534%
2026-06-24	6.7000	6.7000	5.6000	5.7500	-29.878%	117	1,889	+54.435%
2026-06-23	8.0200	8.4500	8.0000	8.2000	-18.731%	61	1,886	+8.293%
2026-06-22	9.8000	10.2400	9.5000	10.0900	-10.629%	103	1,890	-11.992%
2026-06-18	11.9500	11.9500	11.2900	11.2900	-25.577%	4	1,939	-21.346%
2026-06-17	16.7500	17.5000	15.1700	15.1700	+2.017%	66	1,939	-41.463%
2026-06-16	14.5000	15.1200	14.3000	14.8700	+12.057%	58	1,939	-40.282%
2026-06-15	14.5000	14.7500	13.0500	13.2700	+28.960%	28	1,971	-33.082%
2026-06-12	9.0000	10.6000	9.0000	10.2900	+18.960%	41	1,971	-13.703%
2026-06-11	6.9000	9.0000	6.9000	8.6500	+21.318%	13	1,971	+2.659%
2026-06-10	8.2000	8.9000	7.1300	7.1300	-23.333%	150	1,966	+24.544%
2026-06-09	8.5000	9.5500	8.0000	9.3000	-9.268%	46	1,993	-4.516%
2026-06-08	11.0500	11.2600	10.0000	10.2500	-5.093%	66	2,024	-13.366%
2026-06-05	13.7000	13.7000	10.6500	10.8000	-31.559%	32	2,000	-17.778%
2026-06-03	15.7800	15.7800	15.7800	15.7800	-6.903%	1	1,982	-43.726%
2026-06-02	16.3800	16.9500	16.3800	16.9500	+13.226%	3	1,981	-47.611%
2026-06-01	14.5500	15.0600	14.0000	14.9700	+3.958%	21	1,980	-40.681%
2026-05-28	14.4000	14.4000	14.4000	14.4000	-12.195%	20	1,985	-38.333%
2026-05-27	16.4000	16.4000	16.4000	16.4000	-8.889%	20	1,985	-45.854%
2026-05-26	17.9000	18.0000	17.9000	18.0000	+20.805%	46	1,985	-50.667%
2026-05-22	14.9000	14.9000	14.9000	14.9000	+2.759%	8	2,031	-40.403%
2026-05-20	14.5000	14.5000	14.5000	14.5000	-3.010%	1	2,023	-38.759%
2026-05-19	14.9500	15.0500	14.9500	14.9500	-14.376%	21	2,009	-40.602%
2026-05-18	17.2500	18.8500	17.2500	17.4600	+0.925%	42	2,009	-49.141%
2026-05-15	17.3000	17.3000	17.3000	17.3000	-17.422%	1	2,009	-48.671%
2026-05-06	21.7500	21.7500	20.9500	20.9500	+11.972%	6	2,006	-57.613%
2026-04-28	20.0800	20.0800	18.7100	18.7100	-0.213%	3	2,010	-52.539%
2026-04-23	18.7500	18.7500	18.7500	18.7500	-9.464%	5	2,008	-52.640%
2026-04-22	20.7100	20.7100	20.7100	20.7100	+9.000%	1	2,013	-57.122%
2026-04-21	19.8000	19.8000	19.0000	19.0000	-16.300%	13	2,000	-53.263%
2026-04-20	22.5000	22.7000	22.5000	22.7000	-7.043%	6	2,000	-60.881%
2026-04-17	24.4200	24.4200	24.4200	24.4200	-7.849%	1	1,994	-63.636%
2026-04-13	26.5000	26.5000	26.5000	26.5000	+14.868%	1	1,993	-66.491%
2026-04-06	23.0700	23.0700	23.0700	23.0700	+4.578%	1	1,992	-61.508%
2026-04-01	21.7100	22.0600	21.7100	22.0600	+18.031%	2	1,993	-59.746%
2026-03-31	18.6900	18.6900	18.6900	18.6900	+13.755%	1	1,993	-52.488%
2026-03-30	16.8500	17.0000	16.4300	16.4300	+6.000%	11	1,993	-45.953%
2026-03-27	16.2000	16.2000	15.4900	15.5000	+0.977%	6	2,004	-42.710%
2026-03-26	15.4300	15.4300	15.3000	15.3500	-5.247%	18	1,998	-42.150%
2026-03-25	15.5000	16.2000	15.5000	16.2000	+14.812%	24	1,987	-45.185%
2026-03-24	14.1600	14.1600	14.1100	14.1100	+4.210%	2	1,994	-37.066%
2026-03-23	13.4500	13.5400	13.4500	13.5400	+12.833%	2	1,994	-34.417%
2026-03-20	12.5500	12.5500	12.0000	12.0000	-11.439%	16	1,994	-26.000%
2026-03-19	13.8000	13.8000	12.8500	13.5500	-29.793%	60	1,994	-34.465%
2026-03-18	19.2000	19.3000	19.2000	19.3000	-14.412%	11	2,013	-53.990%
2026-03-16	22.1000	22.5500	22.1000	22.5500	+4.013%	21	2,012	-60.621%
2026-03-13	22.0000	22.0000	21.6800	21.6800	-13.106%	6	2,032	-59.041%
2026-03-12	26.0400	26.0400	24.4500	24.9500	-6.903%	13	2,037	-64.409%
2026-03-05	26.8000	26.8000	26.8000	26.8000	-10.667%	3	2,048	-66.866%
2026-03-04	30.0000	30.0000	30.0000	30.0000	+3.770%	2	2,048	-70.400%
2026-03-03	28.9700	28.9700	28.0000	28.9100	-19.917%	12	2,046	-69.284%
2026-03-02	36.1000	36.1000	36.1000	36.1000	-1.231%	2	2,056	-75.402%
2026-02-27	36.5500	36.5500	36.5500	36.5500	+6.467%	1	2,056	-75.705%
2026-02-26	34.3300	34.3300	34.3300	34.3300	+12.742%	1	2,057	-74.133%
2026-02-20	30.4500	30.4500	30.4500	30.4500	-9.240%	2	2,056	-70.837%
2026-02-19	34.0300	34.0300	33.5500	33.5500	+6.847%	2	2,058	-73.532%
2026-02-17	31.4500	31.4500	31.4000	31.4000	-8.321%	21	2,057	-71.720%
2026-02-13	34.0000	34.2500	34.0000	34.2500	+13.599%	2	2,058	-74.073%
2026-02-12	28.7500	30.5000	28.7500	30.1500	-6.944%	18	2,058	-70.547%
2026-02-11	33.0000	33.0000	31.0000	32.4000	+35.963%	4	2,064	-72.593%
2026-02-05	23.6000	23.8300	23.6000	23.8300	-13.345%	55	2,065	-62.736%
2026-02-04	27.5000	27.5000	27.5000	27.5000	-0.722%	2	2,110	-67.709%
2026-02-03	27.6000	28.4500	27.6000	27.7000	+8.627%	5	2,110	-67.942%
2026-01-30	30.5000	30.5000	25.2500	25.5000	-29.167%	53	2,107	-65.176%
2026-01-29	41.5000	41.5000	33.7500	36.0000	-7.049%	161	2,135	-75.333%
2026-01-28	38.7300	38.7300	38.7300	38.7300	+5.964%	1	1,989	-77.072%
2026-01-26	35.6000	36.5500	35.6000	36.5500	+11.911%	16	1,988	-75.705%
2026-01-23	32.4200	32.6600	32.1100	32.6600	+4.013%	103	2,004	-72.811%
2026-01-22	30.0500	31.4000	30.0500	31.4000	+6.081%	3	1,983	-71.720%
2026-01-21	29.6000	29.6000	29.6000	29.6000	+6.936%	1	1,981	-70.000%
2026-01-20	27.6700	27.6800	27.6500	27.6800	+12.980%	3	1,981	-67.919%
2026-01-16	24.3100	24.5000	24.1900	24.5000	+0.204%	9	1,985	-63.755%
2026-01-15	24.4500	24.4500	24.4500	24.4500	-1.212%	3	1,985	-63.681%
2026-01-14	25.4000	25.4000	24.7500	24.7500	+2.062%	5	1,988	-64.121%
2026-01-12	24.2500	24.2500	24.2500	24.2500	+16.029%	1	1,986	-63.381%
2026-01-09	20.9000	20.9000	20.9000	20.9000	-0.948%	1	1,986	-57.512%
2026-01-07	21.1000	21.1000	21.1000	21.1000	-1.263%	1	1,986	-57.915%
2026-01-06	20.4500	21.4700	20.2500	21.3700	+19.854%	22	1,987	-58.446%
2026-01-05	18.4300	18.4300	17.8300	17.8300	+13.639%	12	1,975	-50.196%
2026-01-02	15.2500	15.6900	15.2500	15.6900	+0.256%	3	1,975	-43.403%
2025-12-29	16.0200	16.0200	15.6500	15.6500	-18.277%	119	1,977	-43.259%
2025-12-26	20.1500	20.1500	19.1500	19.1500	+6.566%	11	1,906	-53.629%
2025-12-24	17.9700	17.9700	17.9700	17.9700	-4.668%	1	1,905	-50.584%
2025-12-23	18.8000	19.3500	18.8000	18.8500	-1.515%	43	1,905	-52.891%
2025-12-22	18.9500	19.1400	18.3000	19.1400	+13.254%	25	1,904	-53.605%
2025-12-19	17.0000	17.0500	16.7000	16.9000	+3.681%	70	1,891	-47.456%
2025-12-18	15.8000	16.3800	15.8000	16.3000	+5.161%	4	1,849	-45.521%
2025-12-17	15.5000	15.5000	15.5000	15.5000	+3.333%	2	1,848	-42.710%
2025-12-16	16.0000	16.0000	15.0000	15.0000	-4.762%	40	1,850	-40.800%
2025-12-15	15.4900	15.7500	14.7000	15.7500	+3.482%	16	1,821	-43.619%
2025-12-12	16.7500	16.8000	15.2200	15.2200	-3.671%	34	1,831	-41.656%
2025-12-11	14.1500	16.7500	14.0000	15.8000	+25.496%	51	1,804	-43.797%
2025-12-10	11.7000	12.5900	11.7000	12.5900	+3.112%	4	1,805	-29.468%
2025-12-09	11.5000	12.2100	11.4500	12.2100	+22.100%	100	1,807	-27.273%
2025-12-08	10.0000	10.0000	10.0000	10.0000	-4.762%	10	1,870	-11.200%
2025-12-02	11.0400	11.0400	10.5000	10.5000	-4.545%	303	1,860	-15.429%
2025-11-28	11.1700	11.1700	11.0000	11.0000	+7.317%	36	1,863	-19.273%
2025-11-26	9.8100	10.2500	9.8100	10.2500	+11.171%	11	1,850	-13.366%
2025-11-24	8.2400	9.2200	8.2400	9.2200	+14.534%	16	1,850	-3.688%
2025-11-21	8.0500	8.0500	8.0500	8.0500	-20.297%	2	1,843	+10.311%
2025-11-19	10.6500	10.6500	10.0500	10.1000	-1.463%	10	1,843	-12.079%
2025-11-18	10.2500	10.2500	10.2500	10.2500	+2.500%	5	1,846	-13.366%
2025-11-14	11.0000	11.0000	10.0000	10.0000	-13.043%	3	1,846	-11.200%
2025-11-13	12.3000	12.3000	11.5000	11.5000	-10.853%	10	1,845	-22.783%
2025-11-12	12.8000	13.1000	12.7200	12.9000	+16.216%	21	1,842	-31.163%
2025-11-11	10.6000	11.1000	10.1000	11.1000	+6.220%	24	1,852	-20.000%
2025-11-10	9.6500	10.5700	9.6500	10.4500	+30.625%	13	1,837	-15.024%
2025-11-07	7.5100	8.0000	7.2500	8.0000	+3.226%	13	1,842	+11.000%
2025-11-06	7.7500	7.7500	7.7500	7.7500	+24.000%	2	1,838	+14.581%
2025-11-04	6.7500	6.7500	6.2500	6.2500	-11.723%	92	1,840	+42.080%
2025-11-03	7.0800	7.0800	7.0800	7.0800	-9.809%	1	1,754	+25.424%
2025-10-30	7.8500	7.8500	7.8500	7.8500	+13.768%	7	1,754	+13.121%
2025-10-29	6.4500	6.9000	6.4500	6.9000	+8.661%	15	1,753	+28.696%
2025-10-27	6.6000	6.6000	4.8500	6.3500	-25.294%	708	1,861	+39.843%
2025-10-24	10.5000	10.5000	8.4000	8.5000	-27.966%	67	1,861	+4.471%
2025-10-23	10.7100	12.0000	10.7100	11.8000	+27.018%	645	1,809	-24.746%
2025-10-22	10.0700	10.1000	9.2900	9.2900	-5.589%	6	1,234	-4.413%
2025-10-21	12.1000	12.1000	9.8400	9.8400	-27.912%	17	1,230	-9.756%
2025-10-20	13.6500	13.6500	13.6500	13.6500	+8.852%	2	1,232	-34.945%
2025-10-17	16.0000	16.0000	11.6500	12.5400	-24.910%	24	1,232	-29.187%
2025-10-16	14.2500	17.0000	14.2500	16.7000	+23.795%	8	1,224	-46.826%
2025-10-15	13.5000	13.5000	13.2400	13.4900	+23.989%	12	1,219	-34.173%
2025-10-13	10.8000	10.8800	10.8000	10.8800	+23.636%	3	1,218	-18.382%
2025-10-09	10.0000	10.0000	8.8000	8.8000	-14.894%	7	1,215	+0.909%
2025-10-08	10.0500	10.3400	10.0500	10.3400	+10.000%	5	1,220	-14.120%
2025-10-07	9.4000	9.4000	9.4000	9.4000	-6.468%	1	1,215	-5.532%
2025-10-06	10.0500	10.0500	10.0500	10.0500	+10.440%	12	1,214	-11.642%
2025-10-03	9.1000	9.1000	9.1000	9.1000	+2.825%	1	1,202	-2.418%
2025-10-02	8.8500	8.8500	8.8500	8.8500	+0.568%	10	1,202	+0.339%
2025-10-01	8.8000	8.8000	8.8000	8.8000	+9.863%	3	1,195	+0.909%
2025-09-29	8.1400	8.3500	7.9000	8.0100	-2.317%	509	1,196	+10.861%
2025-09-26	8.2500	8.2500	8.2000	8.2000	+5.806%	4	694	+8.293%
2025-09-25	7.6500	7.7500	7.6500	7.7500	+1.307%	502	691	+14.581%
2025-09-24	7.6000	7.6500	7.6000	7.6500	-8.493%	53	248	+16.078%
2025-09-23	8.1000	8.3600	8.1000	8.3600	+16.111%	29	285	+6.220%
2025-09-22	7.2000	7.2000	7.1000	7.2000	+8.434%	4	276	+23.333%
2025-09-19	5.8800	6.6400	5.8800	6.6400	+34.141%	25	277	+33.735%
2025-09-18	5.0000	5.0000	4.9500	4.9500	-6.604%	6	292	+79.394%
2025-09-17	5.4200	5.4200	5.3000	5.3000	-0.935%	23	286	+67.547%
2025-09-15	5.2500	5.5000	5.1200	5.3500	0.000%	29	281	+65.981%
2025-09-10	5.0600	5.3500	5.0600	5.3500	+18.889%	152	259	+65.981%
2025-09-08	4.5100	4.5100	4.5000	4.5000	-9.274%	40	108	+97.333%
2025-09-05	4.7500	4.9600	4.7500	4.9600	+14.023%	24	68	+79.032%
2025-09-04	4.3500	4.3500	4.3500	4.3500	-5.435%	1	48	+104.138%
2025-09-03	4.6000	4.6000	4.6000	4.6000	+29.577%	5	47	+93.043%
2025-08-29	3.5500	3.5500	3.5500	3.5500	+0.282%	1	42	+150.141%
2025-08-28	3.4500	3.5400	3.4500	3.5400	+5.672%	11	42	+150.847%
2025-08-27	3.3500	3.3500	3.3500	3.3500	-0.888%	6	34	+165.075%
2025-08-26	3.2200	3.3800	3.2200	3.3800	+8.682%	30	33	+162.722%
2025-08-25	3.1300	3.1300	3.1100	3.1100	+15.185%	13	19	+185.531%
2025-08-15	2.7000	2.7000	2.7000	2.7000	0.000%	6	6	+228.889%