Dark

NEM20260918C125
NEM Sep 18 2026 125.00 Call (NEM260918C00125000)
option OPRA

EOD

Aug 6, 2026

1.10-9.091%(-0.11)370

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.6300	1.2300	0.6300	1.1000	-9.091%	370	2,225	0.000%
2026-08-05	1.3000	1.4500	1.0100	1.2100	+142.000%	167	1,897	-9.091%
2026-08-04	0.5100	0.5100	0.3200	0.5000	+51.515%	43	1,855	+120.000%
2026-08-03	0.3000	0.3300	0.2900	0.3300	+22.222%	18	1,821	+233.333%
2026-07-31	0.3500	0.3500	0.2500	0.2700	-30.769%	14	1,823	+307.407%
2026-07-30	0.3600	0.3900	0.3000	0.3900	+44.444%	60	1,820	+182.051%
2026-07-29	0.2400	0.2900	0.2400	0.2700	0.000%	756	1,863	+307.407%
2026-07-28	0.3900	0.3900	0.2700	0.2700	-40.000%	75	1,581	+307.407%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-8.163%	3	1,539	+144.444%
2026-07-24	0.4500	0.4900	0.4500	0.4900	-12.500%	6	1,539	+124.490%
2026-07-23	0.5600	0.5600	0.5600	0.5600	-13.846%	1	1,539	+96.429%
2026-07-22	0.6500	0.6500	0.6500	0.6500	+32.653%	7	1,539	+69.231%
2026-07-21	0.4200	0.5100	0.4200	0.4900	+19.512%	6	1,539	+124.490%
2026-07-20	0.5000	0.5000	0.4000	0.4100	-10.870%	17	1,536	+168.293%
2026-07-17	0.4800	0.5300	0.4600	0.4600	-16.364%	62	1,543	+139.130%
2026-07-16	0.7100	0.7100	0.5500	0.5500	-34.524%	76	1,603	+100.000%
2026-07-14	1.1000	1.1300	0.8400	0.8400	-20.755%	10	1,581	+30.952%
2026-07-13	1.0400	1.0600	1.0400	1.0600	+7.071%	3	1,578	+3.774%
2026-07-08	1.0800	1.0900	0.9200	0.9900	-13.158%	38	1,579	+11.111%
2026-07-07	1.1800	1.2100	1.0100	1.1400	-19.718%	55	1,570	-3.509%
2026-07-06	1.6000	1.6000	1.4200	1.4200	-2.740%	33	1,580	-22.535%
2026-07-02	1.5800	1.5800	1.4600	1.4600	+46.000%	6	1,550	-24.658%
2026-07-01	1.0400	1.2700	1.0000	1.0000	-10.714%	10	1,550	+10.000%
2026-06-30	1.1400	1.1400	1.0500	1.1200	-13.178%	113	1,550	-1.786%
2026-06-29	1.3600	1.3600	1.1400	1.2900	-22.754%	36	1,470	-14.729%
2026-06-26	1.5800	1.7100	1.5800	1.6700	+7.742%	11	1,466	-34.132%
2026-06-25	1.5600	1.6600	1.5500	1.5500	+24.000%	7	1,458	-29.032%
2026-06-24	1.5200	1.5200	1.2400	1.2500	-30.168%	58	1,453	-12.000%
2026-06-23	2.1100	2.1300	1.7900	1.7900	-29.804%	29	1,437	-38.547%
2026-06-22	2.7100	2.7700	2.5200	2.5500	-20.313%	74	1,414	-56.863%
2026-06-18	3.7500	3.7500	3.2000	3.2000	-22.141%	21	1,349	-65.625%
2026-06-17	5.0000	5.9000	4.1100	4.1100	-16.122%	206	1,349	-73.236%
2026-06-16	5.0000	5.0500	4.6000	4.9000	+22.500%	191	1,349	-77.551%
2026-06-15	4.5900	4.5900	3.9000	4.0000	+32.013%	114	1,379	-72.500%
2026-06-12	2.5500	3.1100	2.5500	3.0300	+27.311%	30	1,379	-63.696%
2026-06-11	2.1200	2.3800	2.1200	2.3800	+12.264%	18	1,379	-53.782%
2026-06-10	2.4200	2.4200	2.1200	2.1200	-30.492%	17	1,378	-48.113%
2026-06-09	3.3000	3.3000	2.5000	3.0500	-8.133%	158	1,362	-63.934%
2026-06-08	3.5700	3.5700	3.3100	3.3200	-5.682%	35	1,252	-66.867%
2026-06-05	3.9000	3.9800	3.5200	3.5200	-40.840%	27	1,233	-68.750%
2026-06-04	5.9900	6.1000	5.9500	5.9500	+1.536%	14	1,239	-81.513%
2026-06-03	5.4000	5.8600	5.4000	5.8600	-8.150%	4	1,233	-81.229%
2026-06-02	5.4700	6.3800	5.4700	6.3800	+10.000%	14	1,231	-82.759%
2026-06-01	5.5800	5.8000	5.3500	5.8000	-7.200%	15	1,219	-81.034%
2026-05-29	6.0000	6.6500	6.0000	6.2500	+9.075%	5	1,212	-82.400%
2026-05-28	4.6500	5.9600	4.6500	5.7300	+0.175%	16	1,213	-80.803%
2026-05-27	6.1500	6.4000	5.7000	5.7200	-12.805%	37	1,206	-80.769%
2026-05-26	6.5600	6.5600	6.5600	6.5600	+13.103%	2	1,186	-83.232%
2026-05-22	5.9000	5.9000	5.6500	5.8000	+5.455%	6	1,186	-81.034%
2026-05-21	5.2500	5.5000	5.2500	5.5000	-2.309%	11	1,183	-80.000%
2026-05-20	6.0200	6.0200	5.6300	5.6300	+10.392%	10	1,183	-80.462%
2026-05-19	5.4000	5.4000	4.8000	5.1000	-23.308%	19	1,174	-78.431%
2026-05-18	7.5000	7.5000	6.6500	6.6500	-4.317%	58	1,174	-83.459%
2026-05-15	8.0000	8.0000	6.6500	6.9500	-30.846%	144	1,174	-84.173%
2026-05-14	9.8500	10.1500	9.8500	10.0500	-16.250%	13	1,097	-89.055%
2026-05-13	11.7500	12.0000	11.6500	12.0000	+17.994%	5	1,088	-90.833%
2026-05-12	11.4500	11.4500	10.1700	10.1700	-16.089%	25	1,088	-89.184%
2026-05-11	11.5000	12.1200	11.5000	12.1200	+19.409%	13	1,088	-90.924%
2026-05-08	10.2500	10.2500	9.7500	10.1500	+10.687%	8	1,066	-89.163%
2026-05-07	10.9700	11.1700	9.1700	9.1700	-0.326%	7	1,060	-88.004%
2026-05-06	9.5000	9.5000	9.2000	9.2000	+30.496%	3	1,056	-88.043%
2026-05-05	7.6500	7.6500	7.0500	7.0500	+0.714%	6	1,054	-84.397%
2026-05-04	7.7000	7.7000	6.9500	7.0000	-7.895%	72	1,054	-84.286%
2026-05-01	7.6500	7.6500	7.6000	7.6000	-10.588%	3	1,019	-85.526%
2026-04-30	7.5000	8.5000	7.5000	8.5000	+20.567%	6	1,019	-87.059%
2026-04-29	7.3000	7.3000	7.0500	7.0500	-13.497%	382	1,017	-84.397%
2026-04-28	9.1500	9.1500	8.1500	8.1500	-28.194%	3	636	-86.503%
2026-04-27	11.2500	11.3500	11.2000	11.3500	-12.893%	6	638	-90.308%
2026-04-24	12.0500	13.0300	12.0500	13.0300	+67.051%	9	638	-91.558%
2026-04-23	8.3000	8.3000	7.8000	7.8000	-16.129%	86	637	-85.897%
2026-04-22	9.3000	9.3000	9.3000	9.3000	+6.897%	2	636	-88.172%
2026-04-21	8.7500	8.7500	8.5400	8.7000	-17.222%	6	637	-87.356%
2026-04-20	10.6600	10.6600	10.3000	10.5100	-10.171%	32	637	-89.534%
2026-04-17	10.6000	11.8200	10.6000	11.7000	+15.842%	27	627	-90.598%
2026-04-16	10.3000	10.3000	10.1000	10.1000	-5.164%	6	623	-89.109%
2026-04-15	11.3500	11.3500	10.2500	10.6500	-17.442%	60	623	-89.671%
2026-04-14	14.2500	14.2500	12.8000	12.9000	+6.173%	5	580	-91.473%
2026-04-13	13.9000	13.9000	11.6000	12.1500	-15.625%	46	578	-90.947%
2026-04-10	14.6500	14.6500	14.3000	14.4000	+3.448%	38	584	-92.361%
2026-04-09	13.7800	14.0000	13.7700	13.9200	+4.270%	9	552	-92.098%
2026-04-08	14.7900	14.7900	13.0500	13.3500	+8.980%	54	547	-91.760%
2026-04-07	12.1900	12.2500	12.1900	12.2500	+7.740%	3	547	-91.020%
2026-04-06	12.2700	12.2700	11.3700	11.3700	-5.877%	3	546	-90.325%
2026-04-02	11.9500	12.2600	11.9500	12.0800	-0.330%	11	544	-90.894%
2026-04-01	10.8200	12.1200	10.8200	12.1200	+30.323%	6	544	-90.924%
2026-03-31	8.6500	9.3000	8.3500	9.3000	+24.000%	34	546	-88.172%
2026-03-30	7.4500	7.7500	7.4500	7.5000	+6.383%	23	571	-85.333%
2026-03-27	6.4500	7.0500	6.3500	7.0500	+14.263%	65	571	-84.397%
2026-03-26	6.5000	6.7500	6.1700	6.1700	-7.910%	61	538	-82.172%
2026-03-25	7.5500	7.5500	6.7000	6.7000	+16.522%	88	520	-83.582%
2026-03-24	5.5500	5.8000	5.5500	5.7500	-1.372%	41	465	-80.870%
2026-03-23	5.5000	6.1500	5.5000	5.8300	+20.455%	80	438	-81.132%
2026-03-20	5.1500	5.2000	4.8400	4.8400	-11.679%	39	373	-77.273%
2026-03-19	6.0900	6.5500	5.4800	5.4800	-41.075%	58	320	-79.927%
2026-03-18	9.1500	9.3500	8.9500	9.3000	-16.367%	31	337	-88.172%
2026-03-17	11.1000	11.1200	11.1000	11.1200	+4.120%	100	309	-90.108%
2026-03-16	10.5600	10.7600	10.2000	10.6800	-1.567%	145	366	-89.700%
2026-03-13	12.7000	12.7000	10.5000	10.8500	-19.030%	65	349	-89.862%
2026-03-12	13.4000	13.4000	13.4000	13.4000	+1.901%	6	332	-91.791%
2026-03-11	13.5000	14.0800	13.1000	13.1500	-16.772%	21	326	-91.635%
2026-03-10	15.7500	15.8000	15.7500	15.8000	+3.607%	2	320	-93.038%
2026-03-06	15.1500	15.2500	15.1500	15.2500	+7.018%	2	325	-92.787%
2026-03-05	14.8500	14.8500	13.9500	14.2500	-17.962%	9	323	-92.281%
2026-03-04	17.3700	17.3700	17.3700	17.3700	+6.434%	1	320	-93.667%
2026-03-03	16.3200	16.3200	16.3200	16.3200	-21.914%	1	320	-93.260%
2026-03-02	22.5500	22.5500	19.5000	20.9000	-7.930%	7	319	-94.737%
2026-02-27	22.7000	22.7000	22.7000	22.7000	+14.070%	1	317	-95.154%
2026-02-26	19.8000	19.9000	19.8000	19.9000	-1.241%	5	317	-94.472%
2026-02-25	19.0700	20.1500	19.0700	20.1500	+7.467%	2	323	-94.541%
2026-02-24	18.4000	18.7500	17.7500	18.7500	-1.884%	50	323	-94.133%
2026-02-23	18.9100	19.1100	18.9100	19.1100	+15.120%	10	300	-94.244%
2026-02-20	16.6000	16.6000	16.6000	16.6000	-16.373%	1	304	-93.373%
2026-02-19	20.1800	20.1800	19.7500	19.8500	+1.795%	6	304	-94.458%
2026-02-18	19.5000	19.5000	19.5000	19.5000	+5.691%	1	305	-94.359%
2026-02-17	18.5500	18.5500	18.3500	18.4500	-5.867%	28	304	-94.038%
2026-02-13	17.4000	19.6000	17.4000	19.6000	+12.644%	25	293	-94.388%
2026-02-12	17.4000	17.4000	17.4000	17.4000	-1.695%	1	293	-93.678%
2026-02-10	17.3000	17.7000	17.2000	17.7000	+5.735%	5	293	-93.785%
2026-02-09	16.2700	16.7400	16.2700	16.7400	+13.878%	6	293	-93.429%
2026-02-06	14.0000	14.7500	14.0000	14.7000	+14.397%	14	293	-92.517%
2026-02-05	12.6900	12.8500	12.6900	12.8500	-14.333%	3	295	-91.440%
2026-02-04	18.0500	18.0500	15.0000	15.0000	-10.448%	3	292	-92.667%
2026-02-03	16.2500	16.7500	16.1500	16.7500	+21.377%	4	291	-93.433%
2026-02-02	14.7500	14.7500	13.8000	13.8000	-10.968%	27	289	-92.029%
2026-01-30	18.1500	18.1500	15.5000	15.5000	-30.680%	8	289	-92.903%
2026-01-29	26.4700	26.4700	21.6700	22.3600	-8.735%	9	283	-95.081%
2026-01-28	23.5500	24.5000	23.5500	24.5000	+16.667%	3	280	-95.510%
2026-01-27	21.0000	21.0000	21.0000	21.0000	-8.096%	1	283	-94.762%
2026-01-26	21.6000	23.4100	21.6000	22.8500	+20.011%	43	283	-95.186%
2026-01-23	19.0000	19.0400	19.0000	19.0400	+2.642%	2	284	-94.223%
2026-01-22	18.7000	19.0000	18.5500	18.5500	+13.317%	6	282	-94.070%
2026-01-21	16.5000	16.9500	16.3700	16.3700	+3.608%	3	281	-93.280%
2026-01-20	15.5500	15.8000	15.5500	15.8000	+15.328%	8	280	-93.038%
2026-01-16	13.7000	13.7000	13.7000	13.7000	+2.239%	1	273	-91.971%
2026-01-15	13.4000	13.4000	13.4000	13.4000	+1.515%	5	273	-91.791%
2026-01-14	13.2000	13.2000	13.2000	13.2000	+0.380%	1	273	-91.667%
2026-01-12	13.0000	13.3100	12.7800	13.1500	+20.091%	33	272	-91.635%
2026-01-06	10.5000	10.9500	10.5000	10.9500	+16.613%	5	240	-89.954%
2026-01-05	9.3900	9.3900	9.3900	9.3900	+25.200%	5	239	-88.285%
2026-01-02	7.5000	7.5000	7.5000	7.5000	-11.765%	10	239	-85.333%
2025-12-30	8.5000	8.5000	8.5000	8.5000	+11.842%	1	230	-87.059%
2025-12-29	7.5000	7.6000	7.5000	7.6000	-24.000%	3	229	-85.526%
2025-12-26	9.8000	10.1500	9.8000	10.0000	+6.383%	24	229	-89.000%
2025-12-23	9.3500	9.4000	9.3500	9.4000	-2.185%	2	212	-88.298%
2025-12-22	9.6200	9.6200	9.6100	9.6100	+12.398%	3	210	-88.554%
2025-12-19	8.5500	8.5500	8.5500	8.5500	+11.039%	1	210	-87.135%
2025-12-12	8.0600	8.0600	7.7000	7.7000	+99.482%	13	211	-85.714%
2025-11-20	4.6000	4.7500	3.8600	3.8600	-38.730%	46	218	-71.503%
2025-11-13	6.3000	6.3000	6.3000	6.3000	+85.294%	1	190	-82.540%
2025-10-27	3.4000	3.4000	3.4000	3.4000	-19.048%	3	192	-67.647%
2025-10-24	4.5000	4.5000	4.2000	4.2000	-24.324%	9	192	-73.810%
2025-10-23	5.4500	5.5500	5.4500	5.5500	+23.333%	2	189	-80.180%
2025-10-22	4.8000	4.8000	4.5000	4.5000	-7.216%	13	188	-75.556%
2025-10-21	4.7500	4.8500	4.7500	4.8500	-36.184%	7	183	-77.320%
2025-10-20	7.6000	7.6000	7.6000	7.6000	-9.524%	1	181	-85.526%
2025-10-16	8.4000	8.4000	8.4000	8.4000	+51.351%	2	181	-86.905%
2025-10-14	5.5500	5.5500	5.5500	5.5500	+14.198%	15	179	-80.180%
2025-10-13	5.3000	5.3000	4.8600	4.8600	+20.000%	9	164	-77.366%
2025-10-09	4.2000	4.2000	4.0500	4.0500	-14.737%	29	159	-72.840%
2025-10-06	4.7500	4.7500	4.7500	4.7500	+31.944%	15	131	-76.842%
2025-10-02	3.7000	3.7000	3.6000	3.6000	+4.348%	75	131	-69.444%
2025-09-26	3.4500	3.4500	3.4500	3.4500	+2.374%	2	56	-68.116%
2025-09-24	3.4500	3.4500	3.3700	3.3700	-2.319%	38	54	-67.359%
2025-09-23	3.4500	3.4500	3.4500	3.4500	0.000%	16	0	-68.116%