Dark

NEM20260918C120
NEM Sep 18 2026 120.00 Call (NEM260918C00120000)
option OPRA

EOD

Aug 6, 2026

1.750.000%(0.00)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.0000	2.0000	1.6800	1.7500	0.000%	127	7,700	0.000%
2026-08-05	1.9000	2.1200	1.4500	1.7500	+118.750%	389	7,688	0.000%
2026-08-04	0.7100	0.8000	0.6300	0.8000	+53.846%	34	7,520	+118.750%
2026-08-03	0.4700	0.5200	0.4400	0.5200	+15.556%	19	7,521	+236.538%
2026-07-31	0.4500	0.4500	0.4500	0.4500	-25.000%	24	7,516	+288.889%
2026-07-30	0.5700	0.6200	0.5100	0.6000	+15.385%	70	7,517	+191.667%
2026-07-29	0.4000	0.5500	0.3500	0.5200	+30.000%	5,767	7,460	+236.538%
2026-07-28	0.5000	0.5000	0.4000	0.4000	-27.273%	19	2,020	+337.500%
2026-07-27	0.6900	0.6900	0.5000	0.5500	-23.611%	7	2,019	+218.182%
2026-07-24	0.7200	0.7200	0.7200	0.7200	-16.279%	1	2,019	+143.056%
2026-07-23	0.8000	0.8700	0.8000	0.8600	-8.511%	27	2,019	+103.488%
2026-07-22	0.9500	1.1500	0.9400	0.9400	+30.556%	323	2,019	+86.170%
2026-07-21	0.6900	0.7500	0.6900	0.7200	+20.000%	7	1,856	+143.056%
2026-07-20	0.6600	0.6600	0.5800	0.6000	-16.667%	6	1,861	+191.667%
2026-07-17	0.6500	0.7300	0.5000	0.7200	-10.000%	229	1,863	+143.056%
2026-07-16	1.0800	1.0800	0.7500	0.8000	-40.741%	39	2,025	+118.750%
2026-07-15	1.3000	1.3500	1.1000	1.3500	+10.656%	19	2,043	+29.630%
2026-07-14	1.5900	1.6000	1.2200	1.2200	+5.172%	48	2,041	+43.443%
2026-07-13	1.2000	1.2700	1.0400	1.1600	-24.183%	9	2,061	+50.862%
2026-07-10	1.5300	1.5300	1.5300	1.5300	-0.649%	5	2,058	+14.379%
2026-07-09	1.4800	1.5500	1.4800	1.5400	+10.000%	12	2,053	+13.636%
2026-07-08	1.5000	1.5000	1.1800	1.4000	-15.152%	72	2,054	+25.000%
2026-07-07	1.6300	1.7600	1.6300	1.6500	-26.667%	33	2,046	+6.061%
2026-07-06	2.0500	2.2500	2.0500	2.2500	+19.681%	42	2,064	-22.222%
2026-07-02	1.9900	2.1700	1.8800	1.8800	+29.655%	54	2,070	-6.915%
2026-07-01	1.6700	1.7300	1.4500	1.4500	-3.333%	15	2,070	+20.690%
2026-06-30	1.4000	1.5400	1.2500	1.5000	-21.466%	62	2,079	+16.667%
2026-06-29	1.6000	1.9100	1.6000	1.9100	-12.785%	3	2,058	-8.377%
2026-06-26	2.0400	2.3700	2.0400	2.1900	+8.416%	53	2,056	-20.091%
2026-06-25	2.1000	2.1600	1.8500	2.0200	+20.238%	93	2,060	-13.366%
2026-06-24	1.5000	2.0400	1.5000	1.6800	-30.579%	120	2,043	+4.167%
2026-06-23	2.8500	2.8500	2.3900	2.4200	-28.824%	92	2,122	-27.686%
2026-06-22	3.5500	3.8000	3.4000	3.4000	-18.269%	17	2,043	-48.529%
2026-06-18	4.9000	5.0600	4.1600	4.1600	-17.787%	27	2,022	-57.933%
2026-06-17	6.0400	7.6500	5.0600	5.0600	-20.565%	41	2,022	-65.415%
2026-06-16	5.7000	6.4200	5.7000	6.3700	+23.450%	144	2,022	-72.527%
2026-06-15	5.4700	5.9800	5.0000	5.1600	+32.308%	18	2,045	-66.085%
2026-06-12	3.3500	4.0500	3.3500	3.9000	+16.418%	91	2,045	-55.128%
2026-06-11	2.5000	3.4100	2.5000	3.3500	+29.344%	27	2,045	-47.761%
2026-06-10	3.4000	3.4000	2.5900	2.5900	-32.727%	33	2,048	-32.432%
2026-06-09	3.9000	3.9000	3.0000	3.8500	-7.895%	62	2,024	-54.545%
2026-06-08	4.2300	4.2800	4.1800	4.1800	-5.000%	13	1,997	-58.134%
2026-06-05	5.5800	5.5800	4.4000	4.4000	-40.860%	14	2,001	-60.227%
2026-06-04	7.2000	7.4400	7.2000	7.4400	-4.615%	2	1,996	-76.478%
2026-06-02	7.5000	7.8000	6.8000	7.8000	+7.290%	13	1,997	-77.564%
2026-06-01	6.7500	7.2700	5.9500	7.2700	-6.194%	43	1,986	-75.928%
2026-05-29	6.9500	8.2000	6.8400	7.7500	+6.897%	24	2,009	-77.419%
2026-05-28	6.5500	7.4500	6.5500	7.2500	+1.399%	18	1,996	-75.862%
2026-05-27	7.6400	7.6400	7.0500	7.1500	-16.860%	71	1,984	-75.524%
2026-05-26	8.2000	8.6000	8.1500	8.6000	+21.127%	22	2,034	-79.651%
2026-05-22	6.7500	7.3200	6.7500	7.1000	-4.054%	15	2,019	-75.352%
2026-05-21	6.0000	7.4100	6.0000	7.4000	+4.965%	26	2,026	-76.351%
2026-05-20	6.2500	7.3000	6.2500	7.0500	+12.800%	107	2,026	-75.177%
2026-05-19	7.1300	7.1300	6.2500	6.2500	-22.840%	87	1,921	-72.000%
2026-05-18	8.0500	8.1000	7.9500	8.1000	-2.292%	13	1,921	-78.395%
2026-05-15	8.3300	8.6000	8.2900	8.2900	-30.336%	30	1,921	-78.890%
2026-05-14	12.2000	12.2000	11.5500	11.9000	-11.852%	108	1,904	-85.294%
2026-05-13	13.9700	13.9700	13.0000	13.5000	-8.163%	67	1,991	-87.037%
2026-05-11	12.7000	14.7700	12.7000	14.7000	+21.588%	117	1,991	-88.095%
2026-05-08	11.9500	12.1000	11.8900	12.0900	+7.946%	23	2,013	-85.525%
2026-05-07	13.2000	13.2000	11.2000	11.2000	+2.283%	133	2,027	-84.375%
2026-05-06	11.0900	11.4500	10.8500	10.9500	+28.070%	60	2,012	-84.018%
2026-05-05	8.8500	8.8700	8.5500	8.5500	+1.183%	7	1,973	-79.532%
2026-05-04	9.5000	9.5000	8.4500	8.4500	-7.143%	9	1,968	-79.290%
2026-05-01	9.4000	9.4000	9.0500	9.1000	-8.543%	66	2,011	-80.769%
2026-04-30	10.2000	10.2000	9.7500	9.9500	+17.059%	70	2,011	-82.412%
2026-04-29	8.9000	8.9000	8.5000	8.5000	-12.190%	65	1,959	-79.412%
2026-04-28	9.9000	10.0100	9.5600	9.6800	-25.937%	75	1,898	-81.921%
2026-04-27	14.7000	14.7000	13.0700	13.0700	-12.399%	79	1,856	-86.611%
2026-04-24	12.1000	15.0600	12.1000	14.9200	+58.892%	19	1,780	-88.271%
2026-04-23	9.9000	10.0000	9.3900	9.3900	-14.247%	56	1,777	-81.363%
2026-04-22	11.0000	11.1100	10.8500	10.9500	+14.063%	7	1,743	-84.018%
2026-04-21	11.5000	11.7500	9.6000	9.6000	-21.633%	136	1,678	-81.771%
2026-04-20	12.8500	12.8500	12.0000	12.2500	-10.779%	37	1,678	-85.714%
2026-04-17	12.6000	14.0000	12.6000	13.7300	+12.541%	41	1,669	-87.254%
2026-04-16	12.4000	12.4600	12.0500	12.2000	0.000%	30	1,651	-85.656%
2026-04-15	13.2000	13.2000	12.2000	12.2000	-19.205%	22	1,624	-85.656%
2026-04-14	15.5400	15.9000	15.1000	15.1000	+10.623%	22	1,627	-88.411%
2026-04-13	15.3500	15.3500	13.5500	13.6500	-17.771%	14	1,620	-87.179%
2026-04-10	17.2200	17.5500	16.5000	16.6000	+9.282%	16	1,618	-89.458%
2026-04-09	15.9200	15.9200	15.1900	15.1900	-0.978%	3	1,619	-88.479%
2026-04-08	17.7000	17.7000	14.5000	15.3400	+11.971%	61	1,621	-88.592%
2026-04-07	13.8000	13.8000	13.3800	13.7000	+3.788%	14	1,628	-87.226%
2026-04-06	13.1500	13.2000	13.0100	13.2000	-6.911%	24	1,620	-86.742%
2026-04-02	12.5000	14.1800	12.5000	14.1800	+2.977%	36	1,630	-87.659%
2026-04-01	12.7300	13.9000	12.2500	13.7700	+27.855%	130	1,630	-87.291%
2026-03-31	9.4400	10.8000	9.4400	10.7700	+26.706%	54	1,555	-83.751%
2026-03-30	9.5000	9.5500	8.2500	8.5000	+6.250%	58	1,599	-79.412%
2026-03-27	7.8000	8.6500	7.8000	8.0000	+11.888%	101	1,593	-78.125%
2026-03-26	8.3500	8.3500	7.1500	7.1500	-14.881%	33	1,518	-75.524%
2026-03-25	8.6500	8.6500	8.0000	8.4000	+12.000%	75	1,529	-79.167%
2026-03-24	6.6500	7.5000	6.6500	7.5000	+7.914%	187	1,536	-76.667%
2026-03-23	7.4500	7.4500	6.9500	6.9500	+17.997%	3	1,358	-74.820%
2026-03-20	6.4000	6.5000	5.8900	5.8900	-15.857%	67	1,358	-70.289%
2026-03-19	6.9600	7.1000	6.5500	7.0000	-31.238%	12	1,342	-75.000%
2026-03-18	10.4500	10.7500	10.1500	10.1800	-15.868%	21	1,339	-82.809%
2026-03-17	13.4700	13.5000	12.1000	12.1000	-3.355%	7	1,328	-85.537%
2026-03-16	12.1500	13.4000	11.6000	12.5200	+3.471%	124	1,323	-86.022%
2026-03-13	13.8500	13.9000	12.1000	12.1000	-18.792%	24	1,262	-85.537%
2026-03-12	14.9800	14.9800	14.9000	14.9000	+1.361%	2	1,251	-88.255%
2026-03-11	14.9600	14.9600	14.7000	14.7000	-16.000%	2	1,252	-88.095%
2026-03-10	17.9500	17.9500	17.5000	17.5000	+12.036%	8	1,252	-90.000%
2026-03-06	15.0500	15.6200	15.0500	15.6200	-2.314%	4	1,249	-88.796%
2026-03-05	16.2500	16.3200	15.8500	15.9900	-13.568%	12	1,248	-89.056%
2026-03-04	20.0000	20.0000	18.5000	18.5000	+2.493%	3	1,247	-90.541%
2026-03-03	18.3000	18.6700	17.2200	18.0500	-17.202%	15	1,245	-90.305%
2026-02-26	21.8000	21.8000	21.8000	21.8000	+10.660%	5	1,230	-91.972%
2026-02-24	19.7000	19.7000	19.7000	19.7000	0.000%	40	1,230	-91.117%
2026-02-20	19.8500	19.8500	19.7000	19.7000	-9.840%	24	1,270	-91.117%
2026-02-19	21.8500	21.8500	21.8500	21.8500	-6.823%	2	1,282	-91.991%
2026-02-18	23.4500	23.4500	23.4500	23.4500	+20.256%	2	1,280	-92.537%
2026-02-17	19.5000	19.5000	19.5000	19.5000	+1.563%	40	1,280	-91.026%
2026-02-13	19.2000	19.2000	19.2000	19.2000	+5.205%	11	1,241	-90.885%
2026-02-12	18.2500	18.2500	18.2500	18.2500	-7.030%	1	1,241	-90.411%
2026-02-10	19.6300	19.6300	19.6300	19.6300	+4.415%	3	1,241	-91.085%
2026-02-09	18.7300	18.9100	18.7300	18.8000	-5.764%	3	1,238	-90.691%
2026-02-04	19.8300	19.9500	19.8300	19.9500	+11.765%	4	1,237	-91.228%
2026-02-03	18.4700	18.4700	17.8500	17.8500	+12.618%	19	1,236	-90.196%
2026-02-02	15.8500	15.8500	15.8500	15.8500	-2.221%	1	1,225	-88.959%
2026-01-30	20.0500	20.0500	15.6700	16.2100	-34.186%	31	1,224	-89.204%
2026-01-29	29.0800	29.5500	23.9500	24.6300	-8.980%	28	1,210	-92.895%
2026-01-28	27.0600	27.0600	27.0600	27.0600	+18.425%	2	1,225	-93.533%
2026-01-27	22.8500	22.8500	22.8500	22.8500	-7.527%	1,000	1,223	-92.341%
2026-01-26	23.5800	25.7300	23.5800	24.7100	+14.930%	28	223	-92.918%
2026-01-23	21.3200	21.8000	21.3200	21.5000	+4.878%	17	220	-91.860%
2026-01-22	19.7000	21.0300	19.6000	20.5000	+9.333%	12	222	-91.463%
2026-01-21	18.9300	19.5000	18.7500	18.7500	+2.459%	18	213	-90.667%
2026-01-20	17.3000	18.3000	17.3000	18.3000	+18.677%	30	208	-90.437%
2026-01-16	15.2000	15.9500	15.2000	15.4200	-1.470%	7	195	-88.651%
2026-01-15	15.2700	15.7200	15.2700	15.6500	+3.505%	8	195	-88.818%
2026-01-14	15.2500	15.2500	15.1200	15.1200	+1.477%	8	195	-88.426%
2026-01-12	14.1000	14.9000	14.1000	14.9000	+24.167%	8	192	-88.255%
2026-01-09	12.0000	12.0000	12.0000	12.0000	+10.599%	1	188	-85.417%
2026-01-08	10.8500	10.8500	10.8500	10.8500	-10.331%	2	187	-83.871%
2026-01-06	12.1000	12.1000	12.1000	12.1000	+5.217%	5	187	-85.537%
2026-01-05	11.5000	11.5000	11.5000	11.5000	+35.613%	3	183	-84.783%
2026-01-02	8.9400	8.9400	8.4800	8.4800	-12.033%	15	183	-79.363%
2025-12-30	9.6400	9.6400	9.6400	9.6400	+16.425%	1	198	-81.846%
2025-12-29	8.2800	8.2800	8.2800	8.2800	-27.686%	1	199	-78.865%
2025-12-26	11.2500	11.6000	11.1500	11.4500	+4.566%	28	200	-84.716%
2025-12-23	10.9500	11.0000	10.9500	10.9500	-3.439%	16	194	-84.018%
2025-12-22	10.6000	11.3400	10.5500	11.3400	+25.442%	5	195	-84.568%
2025-12-18	9.0400	9.0400	9.0400	9.0400	-3.004%	1	190	-80.642%
2025-12-12	9.3200	9.3200	9.3200	9.3200	+3.556%	1	189	-81.223%
2025-12-11	8.6300	9.0000	8.6300	9.0000	+55.979%	27	188	-80.556%
2025-12-08	5.7700	5.7700	5.7700	5.7700	+2.124%	1	164	-69.671%
2025-11-26	5.6500	5.6500	5.6500	5.6500	+18.947%	2	161	-69.027%
2025-11-24	4.7500	4.7500	4.7500	4.7500	+23.377%	12	161	-63.158%
2025-11-14	3.8500	3.8500	3.8500	3.8500	-35.833%	20	173	-54.545%
2025-11-11	6.0000	6.0000	6.0000	6.0000	+48.148%	1	173	-70.833%
2025-11-07	4.0500	4.0500	4.0500	4.0500	-2.410%	20	174	-56.790%
2025-10-30	4.1500	4.1500	4.1500	4.1500	+23.145%	1	154	-57.831%
2025-10-27	3.3700	3.3700	3.3700	3.3700	-34.436%	60	154	-48.071%
2025-10-24	5.1400	5.1400	5.1400	5.1400	-11.379%	1	154	-65.953%
2025-10-22	5.8000	5.8000	5.8000	5.8000	0.000%	2	154	-69.828%
2025-10-21	5.7500	5.8000	5.7500	5.8000	+0.870%	20	154	-69.828%
2025-10-13	5.7500	5.7500	5.7500	5.7500	+23.656%	2	147	-69.565%
2025-10-09	4.7500	4.7500	4.6500	4.6500	-10.577%	6	149	-62.366%
2025-10-07	5.3000	5.3000	5.1000	5.2000	+14.286%	34	144	-66.346%
2025-10-01	4.6000	4.6500	4.5500	4.5500	+7.311%	22	110	-61.538%
2025-09-29	4.2400	4.2400	4.2400	4.2400	-0.235%	1	88	-58.726%
2025-09-26	4.2500	4.2500	4.2500	4.2500	+8.974%	60	87	-58.824%
2025-09-25	3.9000	3.9000	3.9000	3.9000	-2.500%	14	27	-55.128%
2025-09-24	4.0000	4.0000	4.0000	4.0000	0.000%	13	13	-56.250%