Dark

NEM20260918C105
NEM Sep 18 2026 105.00 Call (NEM260918C00105000)
option OPRA

EOD

Aug 6, 2026

6.15+3.015%(+0.18)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.0000	6.9500	5.8500	6.1500	+3.015%	164	3,764	0.000%
2026-08-05	5.5500	6.7400	5.2500	5.9700	+86.563%	364	3,858	+3.015%
2026-08-04	2.6500	3.3000	2.6500	3.2000	+36.170%	492	3,657	+92.188%
2026-08-03	1.8900	2.3500	1.8900	2.3500	+11.905%	186	3,417	+161.702%
2026-07-31	2.2200	2.2200	1.8000	2.1000	-22.794%	37	3,437	+192.857%
2026-07-30	1.9700	2.7200	1.9700	2.7200	+50.276%	185	3,437	+126.103%
2026-07-29	1.5500	2.1500	1.3300	1.8100	+2.841%	158	3,382	+239.779%
2026-07-28	1.7900	1.9100	1.7000	1.7600	-22.807%	51	3,320	+249.432%
2026-07-27	2.5500	2.6500	2.1000	2.2800	+3.636%	10	3,323	+169.737%
2026-07-24	2.5600	2.7600	2.2000	2.2000	-24.658%	20	3,323	+179.545%
2026-07-23	2.7000	3.1000	2.7000	2.9200	-12.836%	2,205	3,253	+110.616%
2026-07-22	3.0000	3.8000	3.0000	3.3500	+39.583%	90	1,327	+83.582%
2026-07-21	2.1900	2.5100	2.1900	2.4000	+21.827%	196	1,337	+156.250%
2026-07-20	2.2600	2.2600	1.9700	1.9700	-7.944%	15	1,207	+212.183%
2026-07-17	2.3300	2.3500	2.1400	2.1400	-13.710%	40	1,205	+187.383%
2026-07-16	2.7800	2.9500	2.4500	2.4800	-37.215%	130	1,180	+147.984%
2026-07-15	3.9500	3.9500	3.9500	3.9500	+5.898%	1	1,123	+55.696%
2026-07-14	4.6300	4.7500	3.7300	3.7300	+14.769%	7	1,123	+64.879%
2026-07-13	3.4900	3.4900	3.2500	3.2500	-24.065%	11	1,125	+89.231%
2026-07-10	4.0800	4.2800	4.0800	4.2800	+16.304%	11	1,125	+43.692%
2026-07-08	3.6000	3.7000	3.1300	3.6800	-12.381%	15	1,117	+67.120%
2026-07-07	4.8000	4.8000	4.2000	4.2000	-22.936%	13	1,114	+46.429%
2026-07-06	5.3300	5.4500	5.0000	5.4500	+11.452%	10	1,115	+12.844%
2026-07-02	5.2500	5.5000	4.8900	4.8900	+26.031%	118	1,135	+25.767%
2026-07-01	3.9500	4.5000	3.8800	3.8800	-3.000%	26	1,135	+58.505%
2026-06-30	4.0000	4.0500	3.8000	4.0000	-10.112%	48	1,130	+53.750%
2026-06-29	4.1000	4.4500	4.1000	4.4500	-19.091%	22	1,168	+38.202%
2026-06-26	5.6400	5.7000	5.3000	5.5000	+4.762%	60	1,156	+11.818%
2026-06-25	5.0000	5.2500	4.5900	5.2500	+16.667%	18	1,131	+17.143%
2026-06-24	4.2100	5.2200	4.1900	4.5000	-26.230%	137	1,125	+36.667%
2026-06-23	6.4600	6.6000	6.1000	6.1000	-22.293%	15	1,100	+0.820%
2026-06-22	7.8000	8.1500	7.4400	7.8500	-14.208%	56	1,102	-21.656%
2026-06-18	9.8000	9.8000	8.9000	9.1500	-22.458%	21	1,108	-32.787%
2026-06-17	13.5500	14.0500	11.8000	11.8000	-3.752%	31	1,108	-47.881%
2026-06-16	11.8600	12.2600	11.8300	12.2600	+16.762%	42	1,108	-49.837%
2026-06-15	12.0000	12.0000	10.5000	10.5000	+29.790%	13	1,103	-41.429%
2026-06-12	7.2500	8.4100	7.2500	8.0900	+19.852%	18	1,103	-23.980%
2026-06-11	5.5000	6.8400	5.4000	6.7500	+20.968%	52	1,103	-8.889%
2026-06-10	6.6000	6.6000	5.5500	5.5800	-26.579%	23	1,105	+10.215%
2026-06-09	7.8000	7.9000	6.2800	7.6000	-5.000%	38	1,118	-19.079%
2026-06-08	8.8300	8.8300	7.9700	8.0000	-7.193%	76	1,127	-23.125%
2026-06-05	10.6500	10.6500	8.5700	8.6200	-32.604%	79	1,071	-28.654%
2026-06-03	12.7900	12.7900	12.7900	12.7900	-8.643%	2	1,069	-51.916%
2026-06-02	13.5500	14.0000	13.5500	14.0000	+5.820%	4	1,070	-56.071%
2026-06-01	11.5500	13.2300	11.5500	13.2300	-12.093%	21	1,069	-53.515%
2026-05-29	13.1700	15.0500	13.1700	15.0500	+14.015%	4	1,073	-59.136%
2026-05-28	12.7000	13.5000	12.7000	13.2000	-1.124%	24	1,074	-53.409%
2026-05-27	13.3500	13.3500	13.3500	13.3500	-11.000%	2	1,058	-53.933%
2026-05-26	15.0000	15.0000	15.0000	15.0000	+9.091%	16	1,060	-59.000%
2026-05-22	12.2500	13.7500	12.2500	13.7500	-1.079%	43	1,061	-55.273%
2026-05-21	12.6800	13.9000	12.5500	13.9000	+6.513%	28	1,045	-55.755%
2026-05-20	13.0500	13.0500	13.0500	13.0500	+9.205%	3	1,045	-52.874%
2026-05-19	11.6500	11.9600	11.3400	11.9500	-17.301%	109	952	-48.536%
2026-05-15	14.5800	14.5800	14.2300	14.4500	-30.529%	37	952	-57.439%
2026-05-13	20.8000	20.8000	20.8000	20.8000	+6.667%	2	954	-70.433%
2026-05-12	19.5000	19.5000	19.5000	19.5000	+1.510%	2	954	-68.462%
2026-05-08	19.2200	19.2200	19.2100	19.2100	-7.422%	15	954	-67.985%
2026-05-07	22.0000	22.0000	20.7500	20.7500	+40.678%	3	960	-70.361%
2026-05-05	15.0000	15.0000	14.7500	14.7500	+3.147%	14	959	-58.305%
2026-05-04	14.4000	14.4000	14.3000	14.3000	-7.742%	11	946	-56.993%
2026-05-01	15.5000	15.5000	15.5000	15.5000	+6.529%	2	948	-60.323%
2026-04-29	14.3500	14.9500	14.3500	14.5500	-8.892%	8	948	-57.732%
2026-04-28	16.0000	16.2000	15.8500	15.9700	-21.945%	39	941	-61.490%
2026-04-27	22.1000	22.1000	20.4600	20.4600	-12.564%	100	903	-69.941%
2026-04-24	22.5000	23.4000	22.5000	23.4000	+9.091%	2	899	-73.718%
2026-04-17	21.3200	21.4500	21.3200	21.4500	+10.624%	6	898	-71.329%
2026-04-16	19.1000	19.3900	19.1000	19.3900	-0.513%	33	898	-68.283%
2026-04-15	20.5500	20.5500	19.4900	19.4900	-11.207%	5	898	-68.445%
2026-04-13	21.9500	21.9500	21.9500	21.9500	-10.953%	2	902	-71.982%
2026-04-10	24.6500	24.6500	24.6500	24.6500	+9.556%	1	904	-75.051%
2026-04-08	23.6000	23.6000	22.5000	22.5000	+8.434%	111	904	-72.667%
2026-04-02	20.7500	20.7500	20.7500	20.7500	+6.684%	1	908	-70.361%
2026-04-01	19.3500	21.2000	19.3500	19.4500	+22.481%	10	908	-68.380%
2026-03-31	15.8800	15.8800	15.8800	15.8800	+20.303%	15	912	-61.272%
2026-03-26	13.2000	13.2000	13.2000	13.2000	-1.345%	1	906	-53.409%
2026-03-25	14.0000	14.0000	13.3800	13.3800	+11.407%	503	906	-54.036%
2026-03-24	11.0000	12.0600	11.0000	12.0100	+5.815%	8	440	-48.793%
2026-03-23	11.9500	11.9500	11.0500	11.3500	+16.410%	19	434	-45.815%
2026-03-20	10.6500	10.6500	9.7500	9.7500	-15.217%	19	434	-36.923%
2026-03-19	11.7400	11.9800	11.5000	11.5000	-27.445%	28	429	-46.522%
2026-03-18	15.5000	16.0000	15.5000	15.8500	-18.425%	7	408	-61.199%
2026-03-17	19.3000	19.6200	19.3000	19.4300	+4.575%	35	411	-68.348%
2026-03-16	19.6200	19.7500	18.0200	18.5800	+0.432%	30	385	-66.900%
2026-03-13	18.5000	18.5000	18.5000	18.5000	-16.290%	3	409	-66.757%
2026-03-12	22.1000	22.1000	22.1000	22.1000	-0.897%	1	409	-72.172%
2026-03-11	22.5600	22.5600	22.3000	22.3000	-13.733%	2	410	-72.422%
2026-03-10	25.5000	25.8500	25.5000	25.8500	+8.980%	2	411	-76.209%
2026-03-06	23.7200	23.7200	23.7200	23.7200	+4.447%	2	409	-74.073%
2026-03-05	22.7100	22.7100	22.7100	22.7100	-15.071%	1	409	-72.919%
2026-03-03	26.7400	26.7400	26.7400	26.7400	-15.593%	1	409	-77.001%
2026-03-02	31.6800	31.6800	31.6800	31.6800	-6.686%	1	410	-80.587%
2026-02-27	33.9500	33.9500	33.9500	33.9500	+15.476%	1	410	-81.885%
2026-02-24	29.4000	29.4000	29.4000	29.4000	-5.466%	12	410	-79.082%
2026-02-13	28.2500	31.2500	28.2500	31.1000	+36.884%	5	419	-80.225%
2026-02-05	22.2800	22.7200	22.2800	22.7200	-6.464%	7	419	-72.931%
2026-02-04	23.2000	24.2900	23.2000	24.2900	+10.159%	7	424	-74.681%
2026-02-02	23.7000	23.7000	22.0400	22.0500	-0.631%	25	427	-72.109%
2026-01-30	28.0000	28.0000	22.1900	22.1900	-38.378%	3	438	-72.285%
2026-01-28	36.0100	36.0100	36.0100	36.0100	+14.864%	1	436	-82.921%
2026-01-27	30.7500	31.3500	30.7500	31.3500	+6.452%	7	437	-80.383%
2026-01-23	29.4500	29.4500	29.4500	29.4500	+1.552%	1	444	-79.117%
2026-01-22	29.0000	29.0000	29.0000	29.0000	+8.614%	10	445	-78.793%
2026-01-21	26.9500	26.9500	26.7000	26.7000	+3.689%	10	455	-76.966%
2026-01-20	24.5500	25.7500	24.5500	25.7500	+17.045%	4	455	-76.117%
2026-01-16	22.3000	22.3000	21.5700	22.0000	-2.998%	7	462	-72.045%
2026-01-15	22.5000	22.6900	22.4000	22.6800	-0.220%	15	462	-72.884%
2026-01-14	22.3000	22.7300	22.3000	22.7300	+5.476%	2	457	-72.943%
2026-01-13	21.5500	21.5500	21.5500	21.5500	+0.466%	13	457	-71.462%
2026-01-12	21.0000	21.7500	20.9000	21.4500	+15.013%	30	459	-71.329%
2026-01-09	17.9500	18.6500	17.9500	18.6500	+7.679%	7	487	-67.024%
2026-01-08	17.3200	17.3200	17.3200	17.3200	-5.613%	1	489	-64.492%
2026-01-07	16.7000	19.0000	16.7000	18.3500	-0.380%	20	488	-66.485%
2026-01-06	17.2900	18.4200	17.2900	18.4200	+17.325%	6	476	-66.612%
2026-01-05	15.8000	15.8000	15.6800	15.7000	+19.120%	3	475	-60.828%
2026-01-02	13.6200	13.6200	13.1800	13.1800	-5.857%	15	475	-53.338%
2025-12-31	14.2100	14.2500	14.0000	14.0000	+3.169%	59	441	-56.071%
2025-12-29	13.7500	14.0000	12.8100	13.5700	-19.704%	15	441	-54.679%
2025-12-26	17.0500	17.1000	16.6900	16.9000	+6.625%	16	447	-63.609%
2025-12-24	16.0800	16.0800	15.8500	15.8500	-7.038%	5	432	-61.199%
2025-12-23	16.6000	17.0500	16.6000	17.0500	+1.549%	31	432	-63.930%
2025-12-22	16.7300	16.8000	15.2600	16.7900	+17.003%	19	413	-63.371%
2025-12-19	14.3500	14.3500	14.3500	14.3500	+1.845%	1	411	-57.143%
2025-12-18	14.0900	14.0900	14.0900	14.0900	+4.370%	1	410	-56.352%
2025-12-15	13.5000	13.5000	13.5000	13.5000	+2.896%	1	410	-54.444%
2025-12-12	13.8800	13.8800	13.1200	13.1200	-5.747%	5	410	-53.125%
2025-12-11	12.3500	13.9200	12.3500	13.9200	+39.339%	42	406	-55.819%
2025-12-10	9.9900	9.9900	9.9900	9.9900	+6.277%	3	410	-38.438%
2025-11-28	9.5000	9.7000	9.4000	9.4000	-1.879%	14	407	-34.574%
2025-11-26	8.7500	9.5800	8.7500	9.5800	+12.706%	12	415	-35.804%
2025-11-19	9.2000	9.2000	8.5000	8.5000	-10.526%	8	415	-27.647%
2025-11-14	9.5000	9.5000	9.5000	9.5000	-3.553%	3	409	-35.263%
2025-11-13	10.4500	10.4500	9.8000	9.8500	-11.975%	13	406	-37.563%
2025-11-12	11.1900	11.1900	11.1900	11.1900	+26.156%	15	397	-45.040%
2025-11-11	8.7100	8.8800	8.7000	8.8700	0.000%	26	383	-30.665%
2025-11-10	8.8700	8.8700	8.8700	8.8700	+51.365%	3	383	-30.665%
2025-11-03	5.8600	5.8600	5.8600	5.8600	-6.539%	30	383	+4.949%
2025-10-29	6.2700	6.2700	6.2700	6.2700	+14.625%	2	383	-1.914%
2025-10-28	5.1800	5.4700	5.1800	5.4700	+6.628%	4	385	+12.431%
2025-10-27	5.0800	5.5000	5.0800	5.1300	-35.875%	13	377	+19.883%
2025-10-24	8.0000	8.0000	8.0000	8.0000	-13.326%	25	377	-23.125%
2025-10-23	9.2300	9.2300	9.2300	9.2300	+8.588%	1	377	-33.369%
2025-10-22	8.0800	8.5000	8.0800	8.5000	0.000%	21	377	-27.647%
2025-10-21	9.3000	9.3000	8.5000	8.5000	-24.712%	38	357	-27.647%
2025-10-17	12.0000	12.0000	11.2900	11.2900	-25.232%	3	334	-45.527%
2025-10-16	12.0400	15.1000	12.0400	15.1000	+85.961%	28	336	-59.272%
2025-10-10	8.1200	8.1200	8.1200	8.1200	+9.434%	14	314	-24.261%
2025-10-01	7.4200	7.4200	7.4200	7.4200	+6.000%	14	314	-17.116%
2025-09-29	6.5500	7.0000	6.5500	7.0000	+1.010%	8	314	-12.143%
2025-09-26	6.9300	6.9300	6.9300	6.9300	+5.802%	1	307	-11.255%
2025-09-25	6.5500	6.5500	6.5500	6.5500	+3.150%	135	308	-6.107%
2025-09-24	6.3500	6.3500	6.3500	6.3500	+5.657%	10	213	-3.150%
2025-09-22	6.0100	6.0100	6.0100	6.0100	+44.819%	1	213	+2.329%
2025-09-18	4.1500	4.1500	4.1500	4.1500	-6.742%	30	212	+48.193%
2025-09-16	4.4500	4.4500	4.4500	4.4500	+3.488%	1	212	+38.202%
2025-09-15	4.2500	4.3000	4.2500	4.3000	-3.371%	51	212	+43.023%
2025-09-12	4.3900	4.4500	4.3900	4.4500	-4.506%	6	161	+38.202%
2025-09-11	4.3500	4.6600	4.3500	4.6600	+13.659%	11	156	+31.974%
2025-09-10	4.1000	4.1000	4.1000	4.1000	+12.329%	4	145	+50.000%
2025-09-08	3.8000	3.8000	3.6500	3.6500	-8.750%	40	142	+68.493%
2025-09-05	4.0000	4.0500	3.9500	4.0000	+5.263%	57	142	+53.750%
2025-09-03	3.8000	3.9000	3.8000	3.8000	+5.263%	32	85	+61.842%
2025-09-02	3.1500	3.6300	3.1500	3.6100	+24.913%	31	55	+70.360%
2025-08-28	2.9000	2.9100	2.8900	2.8900	0.000%	25	25	+112.803%