Dark

NEM20260918C110
NEM Sep 18 2026 110.00 Call (NEM260918C00110000)
option OPRA

EOD

Aug 6, 2026

4.10-0.243%(-0.01)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.0500	4.6000	3.8700	4.1000	-0.243%	175	2,271	0.000%
2026-08-05	3.8000	4.6800	3.4500	4.1100	+106.533%	1,418	2,243	-0.243%
2026-08-04	1.8000	2.1000	1.6800	1.9900	+47.407%	260	2,208	+106.030%
2026-08-03	1.1400	1.3500	1.1400	1.3500	+6.299%	12	2,011	+203.704%
2026-07-31	1.4900	1.4900	1.1500	1.2700	-25.294%	41	2,009	+222.835%
2026-07-30	1.3000	1.7500	1.3000	1.7000	+57.407%	153	1,999	+141.176%
2026-07-29	1.0000	1.3600	0.8400	1.0800	+1.887%	160	1,871	+279.630%
2026-07-28	1.2300	1.2300	1.0600	1.0600	-25.874%	14	1,826	+286.792%
2026-07-27	1.6000	1.6000	1.3000	1.4300	-2.721%	24	1,829	+186.713%
2026-07-24	1.7500	1.7500	1.4500	1.4700	-29.665%	19	1,827	+178.912%
2026-07-23	1.6100	2.0900	1.6100	2.0900	-2.791%	87	1,825	+96.172%
2026-07-22	2.1700	2.5500	2.1500	2.1500	+35.220%	81	1,856	+90.698%
2026-07-21	1.4100	1.6900	1.4100	1.5900	+19.549%	72	1,890	+157.862%
2026-07-20	1.5300	1.5300	1.3300	1.3300	-1.481%	9	1,845	+208.271%
2026-07-17	1.4600	1.6100	1.3500	1.3500	-20.588%	21	1,845	+203.704%
2026-07-16	1.9000	2.0000	1.7000	1.7000	-37.037%	42	1,842	+141.176%
2026-07-15	2.7000	2.8000	2.3600	2.7000	+8.434%	53	1,834	+51.852%
2026-07-14	3.5000	3.5000	2.4900	2.4900	+7.792%	43	1,807	+64.659%
2026-07-13	2.5900	2.6800	2.2500	2.3100	-20.345%	19	1,783	+77.489%
2026-07-10	3.0500	3.0500	2.9000	2.9000	-2.685%	8	1,775	+41.379%
2026-07-09	3.1000	3.1000	2.9400	2.9800	+10.781%	8	1,771	+37.584%
2026-07-08	2.7300	2.7300	2.3300	2.6900	-13.226%	7	1,766	+52.416%
2026-07-07	3.0000	3.3500	2.9800	3.1000	-25.301%	21	1,763	+32.258%
2026-07-06	4.1500	4.2300	3.6000	4.1500	+12.162%	42	1,768	-1.205%
2026-07-02	4.1500	4.1500	3.6600	3.7000	+28.028%	47	1,723	+10.811%
2026-07-01	2.9000	3.4300	2.8500	2.8900	0.000%	58	1,723	+41.869%
2026-06-30	2.7000	2.9500	2.5900	2.8900	-11.077%	47	1,735	+41.869%
2026-06-29	3.4700	3.4700	3.0000	3.2500	-15.144%	38	1,753	+26.154%
2026-06-26	4.3800	4.4000	3.8300	3.8300	+1.323%	37	1,751	+7.050%
2026-06-25	3.7000	3.8200	3.6500	3.7800	+14.545%	44	1,740	+8.466%
2026-06-24	3.8500	4.0000	3.1000	3.3000	-23.256%	111	1,703	+24.242%
2026-06-23	4.2500	4.8300	4.2500	4.3000	-28.453%	177	1,619	-4.651%
2026-06-22	5.7300	6.1900	5.7300	6.0100	-16.179%	348	1,542	-31.780%
2026-06-18	8.5300	8.9500	6.7900	7.1700	-17.681%	15	1,651	-42.817%
2026-06-17	10.7600	11.9000	8.7100	8.7100	-13.333%	74	1,651	-52.928%
2026-06-16	9.4000	10.0500	9.4000	10.0500	+21.818%	14	1,651	-59.204%
2026-06-15	9.6600	9.6600	8.2000	8.2500	+28.305%	575	1,379	-50.303%
2026-06-12	5.8900	6.5800	5.8900	6.4300	+12.807%	135	1,379	-36.236%
2026-06-11	4.3000	5.7000	4.3000	5.7000	+34.434%	54	1,379	-28.070%
2026-06-10	5.4000	5.5000	4.2400	4.2400	-26.897%	173	1,338	-3.302%
2026-06-09	6.5500	6.6000	5.0000	5.8000	-8.661%	53	1,281	-29.310%
2026-06-08	6.8200	7.4000	6.3500	6.3500	-8.237%	42	1,256	-35.433%
2026-06-05	8.7500	8.7500	6.9200	6.9200	-37.091%	82	1,234	-40.751%
2026-06-04	11.2000	11.5600	11.0000	11.0000	+2.996%	11	1,217	-62.727%
2026-06-03	11.0000	11.0000	10.6500	10.6800	-6.151%	5	1,220	-61.610%
2026-06-02	11.3800	11.3800	11.3800	11.3800	+4.404%	10	1,220	-63.972%
2026-06-01	10.1200	11.0000	9.7400	10.9000	-5.464%	74	1,222	-62.385%
2026-05-29	12.2000	12.2000	11.5300	11.5300	+5.780%	11	1,172	-64.441%
2026-05-28	9.6500	11.0500	8.7500	10.9000	-3.540%	39	1,173	-62.385%
2026-05-27	11.2000	11.3000	11.1000	11.3000	-11.373%	8	1,168	-63.717%
2026-05-26	12.5000	12.7500	12.3300	12.7500	+15.072%	287	1,165	-67.843%
2026-05-22	11.0800	11.0800	11.0800	11.0800	+6.744%	4	1,035	-62.996%
2026-05-21	10.4700	10.4700	10.3000	10.3800	-4.771%	10	1,035	-60.501%
2026-05-20	9.6000	10.9000	9.5300	10.9000	+16.578%	13	1,035	-62.385%
2026-05-19	10.5900	10.5900	9.3500	9.3500	-25.200%	79	1,021	-56.150%
2026-05-18	12.5000	12.5000	12.5000	12.5000	+2.459%	20	1,021	-67.200%
2026-05-15	12.0500	12.2000	12.0500	12.2000	-29.683%	17	1,021	-66.393%
2026-05-12	17.1000	17.3500	17.1000	17.3500	-13.250%	27	1,041	-76.369%
2026-05-11	18.2700	20.2500	18.2700	20.0000	+19.403%	42	1,041	-79.500%
2026-05-08	16.6900	16.7500	16.6500	16.7500	+2.010%	33	1,034	-75.522%
2026-05-07	17.8900	17.8900	16.3500	16.4200	+1.988%	13	1,038	-75.030%
2026-05-06	15.9500	16.1000	15.9500	16.1000	+28.083%	6	1,037	-74.534%
2026-05-05	13.2500	13.2500	12.4000	12.5700	-1.643%	13	1,041	-67.383%
2026-05-04	12.3000	13.0400	12.3000	12.7800	-3.182%	3	1,032	-67.919%
2026-05-01	13.8400	13.8400	13.2000	13.2000	-5.714%	18	1,016	-68.939%
2026-04-30	13.5000	14.4000	13.5000	14.0000	+15.702%	11	1,016	-70.714%
2026-04-29	11.9900	12.2500	11.9900	12.1000	-12.319%	25	1,020	-66.116%
2026-04-28	15.5300	15.5300	12.9000	13.8000	-24.384%	48	1,015	-70.290%
2026-04-27	19.5000	19.5000	18.2500	18.2500	-11.622%	12	1,001	-77.534%
2026-04-24	15.5000	20.6500	15.5000	20.6500	+58.238%	9	1,001	-80.145%
2026-04-23	13.0500	13.0500	13.0500	13.0500	-12.121%	1	1,002	-68.582%
2026-04-22	14.8500	14.8500	14.8500	14.8500	+8.236%	3	1,002	-72.391%
2026-04-21	16.6100	16.6100	13.6500	13.7200	-17.349%	40	987	-70.117%
2026-04-20	16.6000	16.6000	16.6000	16.6000	-11.230%	2	987	-75.301%
2026-04-17	19.1000	19.1000	18.7000	18.7000	+10.979%	4	988	-78.075%
2026-04-16	16.8500	16.8500	16.8500	16.8500	-2.092%	1	988	-75.668%
2026-04-15	18.0000	18.0000	16.8600	17.2100	-15.430%	8	988	-76.177%
2026-04-14	20.3500	20.3500	20.2500	20.3500	+3.933%	21	996	-79.853%
2026-04-13	19.5800	19.5800	19.5800	19.5800	-12.589%	1	995	-79.060%
2026-04-10	21.9000	22.4000	21.9000	22.4000	+5.660%	4	995	-81.696%
2026-04-09	20.0600	21.2000	20.0600	21.2000	+2.169%	31	998	-80.660%
2026-04-08	23.0200	23.0200	20.7500	20.7500	+8.924%	9	993	-80.241%
2026-04-07	19.0500	19.0500	19.0500	19.0500	+7.324%	1	986	-78.478%
2026-04-06	17.7500	17.7500	17.7500	17.7500	+12.342%	2	986	-76.901%
2026-04-02	15.8000	15.8000	15.8000	15.8000	-14.130%	2	984	-74.051%
2026-04-01	16.0000	18.6500	16.0000	18.4000	+26.984%	13	984	-77.717%
2026-03-31	13.9100	14.5000	13.9100	14.4900	+26.000%	9	986	-71.705%
2026-03-30	12.5000	12.5000	11.5000	11.5000	+3.604%	34	989	-64.348%
2026-03-27	10.9000	11.3000	10.9000	11.1000	+6.731%	5	982	-63.063%
2026-03-26	10.9900	11.1500	10.4000	10.4000	-8.612%	60	980	-60.577%
2026-03-25	11.7000	11.7000	11.3800	11.3800	+12.118%	7	962	-63.972%
2026-03-24	9.3500	10.1500	9.1000	10.1500	+6.842%	25	958	-59.606%
2026-03-23	9.5000	9.9000	9.2900	9.5000	+16.422%	25	955	-56.842%
2026-03-20	9.1500	9.2000	8.0500	8.1600	-12.727%	43	953	-49.755%
2026-03-19	9.5200	10.0000	9.0900	9.3500	-30.328%	32	927	-56.150%
2026-03-18	14.1000	14.3000	13.4200	13.4200	-22.651%	19	924	-69.449%
2026-03-17	17.5000	17.5000	17.3300	17.3500	+6.901%	4	931	-76.369%
2026-03-16	16.0000	16.2500	15.6500	16.2300	-1.277%	9	933	-74.738%
2026-03-13	18.9000	18.9000	15.6500	16.4400	-17.800%	45	934	-75.061%
2026-03-11	20.0000	20.0000	20.0000	20.0000	+8.108%	1	938	-79.500%
2026-03-09	18.5000	18.5000	18.5000	18.5000	-6.091%	2	938	-77.838%
2026-03-06	19.7000	19.7000	19.7000	19.7000	-5.470%	1	940	-79.188%
2026-03-05	20.8400	20.8400	20.8400	20.8400	-11.882%	2	939	-80.326%
2026-03-04	23.6500	23.6500	23.6500	23.6500	+2.470%	1	939	-82.664%
2026-03-03	22.2500	23.0800	22.2500	23.0800	-21.443%	17	939	-82.236%
2026-03-02	31.2700	31.2700	29.3800	29.3800	-4.362%	4	945	-86.045%
2026-02-27	30.1000	30.7200	30.1000	30.7200	+13.778%	12	943	-86.654%
2026-02-23	27.0000	27.0000	27.0000	27.0000	+7.527%	2	933	-84.815%
2026-02-20	23.3400	25.1100	23.3400	25.1100	-3.793%	16	933	-83.672%
2026-02-19	27.0000	27.0000	26.1000	26.1000	-1.695%	5	948	-84.291%
2026-02-18	26.5500	26.5500	26.5500	26.5500	+14.144%	3	943	-84.557%
2026-02-12	24.9500	26.4400	22.6500	23.2600	-4.476%	27	946	-82.373%
2026-02-10	24.3500	24.3500	24.3500	24.3500	+3.397%	3	955	-83.162%
2026-02-09	23.4900	23.5500	23.4900	23.5500	+13.221%	14	958	-82.590%
2026-02-06	20.3000	20.8000	20.3000	20.8000	+22.353%	3	948	-80.288%
2026-02-05	19.0100	19.0100	17.0000	17.0000	-15.842%	24	945	-75.882%
2026-02-04	21.5000	21.5000	20.2000	20.2000	+8.895%	4	955	-79.703%
2026-02-02	21.0800	21.3700	18.5500	18.5500	-8.621%	39	953	-77.898%
2026-01-30	24.6500	24.6500	20.3000	20.3000	-31.993%	19	972	-79.803%
2026-01-29	33.2000	33.2000	29.8500	29.8500	-10.736%	22	979	-86.265%
2026-01-28	33.4400	33.4400	33.4400	33.4400	+18.456%	20	981	-87.739%
2026-01-27	27.8300	28.5800	27.8300	28.2300	-6.368%	25	981	-85.476%
2026-01-26	30.0000	31.0700	30.0000	30.1500	+10.968%	20	984	-86.401%
2026-01-23	26.0000	27.1700	26.0000	27.1700	+6.758%	5	986	-84.910%
2026-01-22	26.4000	26.4000	25.4500	25.4500	+6.042%	24	989	-83.890%
2026-01-21	24.0000	24.2500	22.2500	24.0000	+3.896%	98	980	-82.917%
2026-01-20	21.8500	23.1000	20.7500	23.1000	+19.072%	104	939	-82.251%
2026-01-16	19.7000	19.7000	19.1300	19.4000	-3.000%	23	840	-78.866%
2026-01-15	19.4000	20.0000	19.4000	20.0000	+0.756%	5	840	-79.500%
2026-01-14	20.5700	20.5700	19.8000	19.8500	-0.750%	13	839	-79.345%
2026-01-13	20.0000	20.0000	20.0000	20.0000	+6.157%	1	833	-79.500%
2026-01-12	18.5100	19.1500	18.5100	18.8400	+21.548%	16	833	-78.238%
2026-01-09	15.4000	15.5000	15.4000	15.5000	-4.143%	9	820	-73.548%
2026-01-07	15.4000	16.5600	15.4000	16.1700	-2.059%	5	820	-74.644%
2026-01-06	15.0000	16.5100	15.0000	16.5100	+20.423%	23	817	-75.167%
2026-01-05	14.0000	14.0000	13.7100	13.7100	+14.250%	4	812	-70.095%
2026-01-02	12.3500	12.3500	12.0000	12.0000	-9.570%	11	812	-65.833%
2025-12-30	12.4000	13.2700	12.3500	13.2700	+11.983%	21	818	-69.103%
2025-12-29	12.4000	12.4000	10.8000	11.8500	-19.661%	140	813	-65.401%
2025-12-26	14.5100	15.0400	14.5100	14.7500	+4.610%	9	782	-72.203%
2025-12-23	14.0600	14.1000	14.0600	14.1000	-2.422%	12	786	-70.922%
2025-12-22	14.6200	14.7700	14.3500	14.4500	+19.224%	26	789	-71.626%
2025-12-17	12.1200	12.1200	12.1200	12.1200	+4.483%	1	787	-66.172%
2025-12-16	11.6000	11.6000	11.6000	11.6000	-5.383%	6	786	-64.655%
2025-12-15	12.1500	12.2600	12.1500	12.2600	+2.167%	15	780	-66.558%
2025-12-11	10.8500	12.0000	10.8500	12.0000	+33.333%	16	767	-65.833%
2025-12-09	9.0000	9.0000	9.0000	9.0000	+15.830%	4	761	-54.444%
2025-12-08	7.9500	7.9500	7.7700	7.7700	-10.173%	2	764	-47.233%
2025-12-03	8.6500	8.6500	8.6500	8.6500	+18.493%	1	765	-52.601%
2025-11-26	7.3000	7.3000	7.3000	7.3000	+17.742%	2	763	-43.836%
2025-11-24	6.2000	6.2000	6.2000	6.2000	+20.858%	1	763	-33.871%
2025-11-21	5.1300	5.1300	5.1300	5.1300	-14.784%	1	764	-20.078%
2025-11-20	7.6000	7.6000	6.0200	6.0200	-19.195%	6	763	-31.894%
2025-11-19	7.4500	7.4500	7.4500	7.4500	-4.487%	1	761	-44.966%
2025-11-17	7.8000	7.8000	7.8000	7.8000	+1.563%	1	760	-47.436%
2025-11-14	7.6800	7.6800	7.6800	7.6800	-10.175%	3	760	-46.615%
2025-11-13	9.3900	9.3900	8.5400	8.5500	-12.933%	150	760	-52.047%
2025-11-12	8.7200	9.8200	8.7200	9.8200	+20.787%	8	725	-58.248%
2025-11-11	7.5000	8.1300	7.5000	8.1300	+37.797%	8	728	-49.569%
2025-11-06	5.1500	5.9000	5.1500	5.9000	+15.460%	13	727	-30.508%
2025-11-05	4.9200	5.1100	4.9200	5.1100	+8.723%	50	729	-19.765%
2025-11-04	4.7000	4.7000	4.7000	4.7000	-9.615%	1	679	-12.766%
2025-10-29	5.2000	5.2000	5.2000	5.2000	+19.540%	1	680	-21.154%
2025-10-27	4.6500	4.6500	4.1000	4.3500	-30.177%	18	680	-5.747%
2025-10-24	6.5100	6.5100	6.2300	6.2300	-30.000%	2	680	-34.189%
2025-10-23	8.1700	8.9900	8.1700	8.9000	+35.878%	27	679	-53.933%
2025-10-22	7.5100	7.5500	6.5500	6.5500	-12.081%	20	677	-37.405%
2025-10-21	8.0000	8.0000	7.4500	7.4500	-33.482%	3	683	-44.966%
2025-10-20	10.8000	11.2000	10.8000	11.2000	+21.739%	2	683	-63.393%
2025-10-17	11.0600	11.0600	9.2000	9.2000	-23.333%	53	683	-55.435%
2025-10-16	11.9200	12.0000	11.9200	12.0000	+20.000%	2	668	-65.833%
2025-10-15	10.0000	10.0000	10.0000	10.0000	+9.890%	11	667	-59.000%
2025-10-14	9.1000	9.1000	9.1000	9.1000	+14.465%	1	666	-54.945%
2025-10-13	7.5000	7.9500	7.5000	7.9500	+16.058%	8	665	-48.428%
2025-10-10	6.8500	6.8500	6.8500	6.8500	+8.730%	1	664	-40.146%
2025-10-09	6.1900	6.3000	6.1900	6.3000	-6.667%	9	663	-34.921%
2025-10-07	7.4000	7.4000	6.7500	6.7500	-9.759%	63	656	-39.259%
2025-10-06	7.3000	7.5400	7.3000	7.4800	+19.680%	8	692	-45.187%
2025-10-01	6.2500	6.3000	6.2500	6.2500	+10.619%	29	686	-34.400%
2025-09-30	5.7000	5.7000	5.6500	5.6500	-14.264%	80	658	-27.434%
2025-09-29	6.5900	6.5900	6.5900	6.5900	+13.036%	1	579	-37.785%
2025-09-26	5.8300	5.8300	5.8300	5.8300	+10.837%	1	579	-29.674%
2025-09-25	5.4000	5.4000	5.2600	5.2600	-3.486%	11	578	-22.053%
2025-09-24	5.5500	5.5500	5.4500	5.4500	-9.167%	64	567	-24.771%
2025-09-23	6.0500	6.0500	5.7000	6.0000	+14.068%	221	503	-31.667%
2025-09-22	4.9000	5.2600	4.9000	5.2600	+16.889%	11	286	-22.053%
2025-09-19	4.5000	4.5000	4.5000	4.5000	+32.353%	12	280	-8.889%
2025-09-18	3.4000	3.4000	3.4000	3.4000	-2.857%	5	268	+20.588%
2025-09-16	3.5000	3.5000	3.5000	3.5000	-1.408%	2	263	+17.143%
2025-09-15	3.5000	3.5500	3.5000	3.5500	-2.740%	214	261	+15.493%
2025-09-12	3.7500	3.7500	3.6500	3.6500	+7.353%	24	47	+12.329%
2025-09-10	3.4000	3.4000	3.4000	3.4000	0.000%	23	23	+20.588%