Dark

NEM20260918C130
NEM Sep 18 2026 130.00 Call (NEM260918C00130000)
option OPRA

EOD

Aug 6, 2026

0.7300-6.410%(-0.0500)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.8000	0.8100	0.6800	0.7300	-6.410%	31	10,927	0.000%
2026-08-05	0.6800	1.0500	0.6700	0.7800	+151.613%	43	10,924	-6.410%
2026-08-04	0.2600	0.3100	0.1900	0.3100	+82.353%	6	10,924	+135.484%
2026-07-31	0.2800	0.2800	0.1700	0.1700	-43.333%	8	10,926	+329.412%
2026-07-30	0.3000	0.3000	0.3000	0.3000	+36.364%	7	10,923	+143.333%
2026-07-29	0.1000	0.2200	0.1000	0.2200	+22.222%	8,003	10,923	+231.818%
2026-07-28	0.2200	0.2200	0.1800	0.1800	-28.000%	53	4,174	+305.556%
2026-07-27	0.3300	0.3500	0.2500	0.2500	-26.471%	15	4,121	+192.000%
2026-07-24	0.3400	0.3400	0.3400	0.3400	-19.048%	1	4,127	+114.706%
2026-07-23	0.4000	0.4200	0.4000	0.4200	+10.526%	5	4,126	+73.810%
2026-07-21	0.4200	0.4400	0.3100	0.3800	+22.581%	15	4,126	+92.105%
2026-07-20	0.3600	0.3600	0.3100	0.3100	0.000%	8	4,123	+135.484%
2026-07-17	0.3700	0.3700	0.3100	0.3100	-22.500%	12	4,124	+135.484%
2026-07-16	0.5800	0.5800	0.4000	0.4000	-43.662%	42	4,116	+82.500%
2026-07-15	0.6000	0.7100	0.6000	0.7100	+10.938%	4	4,099	+2.817%
2026-07-14	0.8500	0.8500	0.6200	0.6400	+12.281%	13	4,101	+14.063%
2026-07-13	0.5700	0.5700	0.5700	0.5700	-25.974%	1	4,093	+28.070%
2026-07-09	1.0200	1.0200	0.7500	0.7700	+18.462%	18	4,093	-5.195%
2026-07-08	0.8000	0.8000	0.6500	0.6500	-27.778%	2	4,093	+12.308%
2026-07-07	1.0200	1.0200	0.9000	0.9000	-21.053%	12	4,093	-18.889%
2026-07-06	1.2500	1.2800	1.0900	1.1400	+4.587%	107	4,092	-35.965%
2026-07-02	0.9900	1.1500	0.9900	1.0900	+18.478%	60	4,079	-33.028%
2026-07-01	0.9300	0.9400	0.8500	0.9200	+22.667%	8	4,079	-20.652%
2026-06-30	0.8300	0.8300	0.7300	0.7500	-39.024%	22	4,084	-2.667%
2026-06-26	1.2300	1.2300	1.2300	1.2300	-0.806%	1	4,084	-40.650%
2026-06-25	1.1700	1.2400	1.1700	1.2400	+30.526%	112	4,084	-41.129%
2026-06-24	1.0800	1.0800	0.9500	0.9500	-31.159%	39	4,194	-23.158%
2026-06-23	1.4600	1.5600	1.3500	1.3800	-27.749%	110	4,166	-47.101%
2026-06-22	1.9500	2.1500	1.9100	1.9100	-23.904%	16	4,166	-61.780%
2026-06-18	3.1000	3.1000	2.5100	2.5100	-22.531%	265	4,119	-70.916%
2026-06-17	3.6500	4.8000	3.2400	3.2400	-14.737%	81	4,119	-77.469%
2026-06-16	3.8000	3.8500	3.6000	3.8000	+18.750%	53	4,119	-80.789%
2026-06-15	3.8500	3.8500	3.2000	3.2000	+39.738%	26	4,135	-77.188%
2026-06-12	2.1000	2.4000	2.1000	2.2900	+13.930%	28	4,135	-68.122%
2026-06-11	1.7600	2.0100	1.5600	2.0100	+25.625%	48	4,135	-63.682%
2026-06-10	1.9500	1.9500	1.6000	1.6000	-30.131%	31	4,151	-54.375%
2026-06-09	2.5800	2.5800	1.9100	2.2900	-8.400%	288	4,150	-68.122%
2026-06-08	2.7600	2.8000	2.5000	2.5000	-18.033%	47	3,897	-70.800%
2026-06-05	3.1000	3.5300	2.9700	3.0500	-34.409%	16	3,898	-76.066%
2026-06-04	5.2200	5.2200	4.6000	4.6500	-0.215%	195	3,851	-84.301%
2026-06-03	4.6000	4.6600	4.6000	4.6600	-8.627%	3	3,721	-84.335%
2026-06-02	4.2700	5.1000	4.2700	5.1000	+7.368%	19	3,720	-85.686%
2026-06-01	4.1700	4.7500	3.8000	4.7500	-7.767%	291	3,718	-84.632%
2026-05-29	4.6200	5.6000	4.6200	5.1500	+8.421%	317	3,715	-85.825%
2026-05-28	3.8500	4.7500	3.7200	4.7500	+7.955%	31	3,702	-84.632%
2026-05-27	4.9000	4.9000	4.4000	4.4000	-23.611%	113	3,725	-83.409%
2026-05-26	5.3500	5.7600	5.3500	5.7600	+26.316%	9	3,632	-87.326%
2026-05-22	4.7000	4.9500	4.4000	4.5600	+2.472%	16	3,628	-83.991%
2026-05-21	4.4500	4.4500	4.4500	4.4500	+3.488%	10	3,621	-83.596%
2026-05-20	4.3500	4.3500	4.3000	4.3000	+6.173%	3	3,621	-83.023%
2026-05-19	4.2500	4.3500	4.0500	4.0500	-27.027%	27	3,622	-81.975%
2026-05-18	5.6600	5.9600	5.4000	5.5500	-2.632%	35	3,622	-86.847%
2026-05-15	5.9300	5.9300	5.4000	5.7000	-32.544%	45	3,622	-87.193%
2026-05-14	9.4200	9.4200	8.3000	8.4500	-11.053%	18	3,627	-91.361%
2026-05-13	9.2300	9.9000	9.1000	9.5000	+9.827%	11	3,612	-92.316%
2026-05-12	8.9900	9.5100	8.5000	8.6500	-15.196%	13	3,612	-91.561%
2026-05-11	8.9000	10.8500	8.9000	10.2000	+22.596%	28	3,612	-92.843%
2026-05-08	8.3200	8.3200	8.3200	8.3200	-12.421%	1	3,601	-91.226%
2026-05-07	9.3000	9.8500	9.3000	9.5000	+21.019%	7	3,600	-92.316%
2026-05-06	7.4500	7.8500	7.4500	7.8500	+31.933%	4	3,598	-90.701%
2026-05-05	5.9500	5.9500	5.7100	5.9500	+4.754%	273	3,595	-87.731%
2026-05-04	6.3300	6.3300	5.6500	5.6800	-9.841%	3,306	3,595	-87.148%
2026-05-01	6.2000	6.4500	6.2000	6.3000	-10.000%	42	1,094	-88.413%
2026-04-30	6.8500	7.0000	6.8200	7.0000	+18.644%	11	1,094	-89.571%
2026-04-29	6.2000	6.2000	5.9000	5.9000	-13.235%	6	1,101	-87.627%
2026-04-28	7.7000	7.7000	6.8000	6.8000	-28.042%	10	1,101	-89.265%
2026-04-27	10.0500	10.0500	9.4500	9.4500	-8.252%	28	1,091	-92.275%
2026-04-24	10.3000	10.3000	10.3000	10.3000	+37.333%	1	1,073	-92.913%
2026-04-22	7.5000	7.5000	7.5000	7.5000	+8.696%	1	1,072	-90.267%
2026-04-21	7.3700	7.3700	6.9000	6.9000	-19.393%	9	1,078	-89.420%
2026-04-20	8.5600	8.5600	8.5600	8.5600	-13.535%	1	1,078	-91.472%
2026-04-17	8.9500	9.9500	8.9500	9.9000	+11.236%	22	1,079	-92.626%
2026-04-15	9.6900	9.6900	8.8000	8.9000	-27.049%	5	1,072	-91.798%
2026-04-14	12.2000	12.2000	12.2000	12.2000	+17.308%	2	1,071	-94.016%
2026-04-13	11.5100	11.5100	9.9000	10.4000	-17.131%	14	1,069	-92.981%
2026-04-10	12.6400	13.0600	12.3000	12.5500	+6.356%	67	1,062	-94.183%
2026-04-09	11.9500	11.9500	11.8000	11.8000	+1.637%	2	1,064	-93.814%
2026-04-08	11.3400	11.7500	11.3400	11.6100	+11.635%	17	1,063	-93.712%
2026-04-07	9.8800	10.4000	9.8800	10.4000	+7.772%	16	1,068	-92.981%
2026-04-06	10.1200	10.1200	9.6000	9.6500	-6.311%	7	1,073	-92.435%
2026-04-02	8.9900	10.4500	8.9900	10.3000	+0.488%	24	1,060	-92.913%
2026-04-01	9.9000	10.2500	9.4000	10.2500	+30.573%	7	1,060	-92.878%
2026-03-31	7.3100	7.9000	7.2000	7.8500	+22.656%	25	1,063	-90.701%
2026-03-30	6.3000	6.8000	6.3000	6.4000	+12.281%	11	1,062	-88.594%
2026-03-27	6.1000	6.1000	5.7000	5.7000	+10.680%	7	1,060	-87.193%
2026-03-26	5.5500	5.5500	5.1500	5.1500	-13.445%	7	1,060	-85.825%
2026-03-25	6.0500	6.0500	5.8500	5.9500	+12.264%	4	1,059	-87.731%
2026-03-24	4.5000	5.4500	4.5000	5.3000	+11.579%	76	1,060	-86.226%
2026-03-23	4.7500	4.7500	4.7500	4.7500	+17.284%	2	1,000	-84.632%
2026-03-20	4.4000	4.5000	4.0500	4.0500	-22.115%	167	1,000	-81.975%
2026-03-19	4.7000	5.3000	4.6000	5.2000	-24.088%	189	889	-85.962%
2026-03-18	7.7500	8.1500	6.8500	6.8500	-27.128%	86	800	-89.343%
2026-03-17	9.4000	9.4000	9.4000	9.4000	+1.622%	1	874	-92.234%
2026-03-16	10.2500	10.2500	9.2500	9.2500	-0.751%	9	874	-92.108%
2026-03-13	10.6000	10.6000	9.3200	9.3200	-20.681%	128	867	-92.167%
2026-03-12	12.4700	12.4700	11.7500	11.7500	+2.620%	10	848	-93.787%
2026-03-11	11.4500	11.4500	11.4500	11.4500	-19.081%	10	848	-93.624%
2026-03-10	14.3500	14.3500	14.1500	14.1500	+24.670%	2	839	-94.841%
2026-03-09	11.0000	11.3500	11.0000	11.3500	-11.673%	5	840	-93.568%
2026-03-06	12.8500	12.8500	12.8500	12.8500	+1.181%	1	848	-94.319%
2026-03-05	12.8000	12.8000	12.7000	12.7000	-6.960%	4	847	-94.252%
2026-03-03	15.5500	15.5500	13.6500	13.6500	-26.415%	2	846	-94.652%
2026-03-02	20.5900	20.6300	17.2500	18.5500	-8.259%	10	846	-96.065%
2026-02-27	19.4500	20.2200	19.4500	20.2200	+14.821%	10	849	-96.390%
2026-02-26	16.0000	17.6100	16.0000	17.6100	+7.378%	2	846	-95.855%
2026-02-24	15.2000	16.4000	15.2000	16.4000	-2.381%	2	845	-95.549%
2026-02-23	16.9000	17.0900	15.5500	16.8000	+9.091%	312	845	-95.655%
2026-02-20	17.7000	17.7000	14.7500	15.4000	-11.341%	30	578	-95.260%
2026-02-19	17.3700	17.3700	17.3700	17.3700	-4.613%	1	549	-95.797%
2026-02-18	18.2500	19.0500	18.2100	18.2100	+9.042%	105	550	-95.991%
2026-02-17	16.0000	16.7600	15.0000	16.7000	-9.485%	37	498	-95.629%
2026-02-13	15.6000	18.5000	15.6000	18.4500	+30.205%	16	475	-96.043%
2026-02-12	15.6000	17.0000	14.1700	14.1700	-16.055%	29	475	-94.848%
2026-02-11	16.9500	16.9500	16.7500	16.8800	+8.903%	20	461	-95.675%
2026-02-10	15.1800	15.6500	15.1800	15.5000	-2.023%	24	476	-95.290%
2026-02-09	14.4000	15.8300	14.4000	15.8200	+24.176%	92	476	-95.386%
2026-02-06	12.5800	12.7400	11.6500	12.7400	+15.818%	4	414	-94.270%
2026-02-05	11.5800	11.5800	11.0000	11.0000	-20.000%	11	416	-93.364%
2026-02-04	16.1000	16.1000	13.7400	13.7500	-8.940%	7	420	-94.691%
2026-02-03	14.4600	15.1000	14.4600	15.1000	+22.764%	5	418	-95.166%
2026-02-02	12.3900	12.3900	12.3000	12.3000	-9.225%	2	416	-94.065%
2026-01-30	16.6700	16.6700	13.5500	13.5500	-28.307%	29	416	-94.613%
2026-01-29	24.0600	24.0600	18.9000	18.9000	-12.378%	83	402	-96.138%
2026-01-28	21.5700	21.5800	21.5700	21.5700	+21.727%	9	447	-96.616%
2026-01-27	18.9500	18.9500	17.7200	17.7200	-12.494%	32	455	-95.880%
2026-01-26	19.5000	21.6500	19.5000	20.2500	+18.768%	290	426	-96.395%
2026-01-23	16.6300	17.4500	16.5600	17.0500	+13.591%	108	220	-95.718%
2026-01-22	15.0100	15.0100	15.0100	15.0100	+0.738%	1	260	-95.137%
2026-01-21	15.0500	15.0500	14.9000	14.9000	+5.375%	108	260	-95.101%
2026-01-20	14.1000	14.1400	14.0900	14.1400	+22.957%	6	152	-94.837%
2026-01-16	11.5000	11.5000	11.5000	11.5000	-0.862%	2	152	-93.652%
2026-01-14	11.6000	11.6000	11.6000	11.6000	-5.306%	1	152	-93.707%
2026-01-13	12.1500	12.2500	11.8100	12.2500	+6.061%	6	151	-94.041%
2026-01-12	11.3800	11.6400	11.3800	11.5500	+31.250%	9	154	-93.680%
2026-01-08	8.8000	8.8000	8.8000	8.8000	+0.917%	1	146	-91.705%
2026-01-07	8.7200	8.7200	8.7200	8.7200	+0.230%	1	146	-91.628%
2026-01-06	8.2300	8.7000	8.2300	8.7000	+7.407%	4	145	-91.609%
2026-01-05	8.0100	8.1000	8.0100	8.1000	+21.076%	6	139	-90.988%
2025-12-29	7.2500	7.2500	6.6900	6.6900	-23.015%	2	139	-89.088%
2025-12-26	8.9000	8.9000	8.6900	8.6900	+6.626%	33	139	-91.600%
2025-12-24	8.1500	8.1500	8.1500	8.1500	-3.550%	30	142	-91.043%
2025-12-23	8.1600	8.4500	8.1600	8.4500	-0.588%	36	142	-91.361%
2025-12-22	8.5000	8.5000	8.5000	8.5000	+31.376%	18	117	-91.412%
2025-12-16	6.6300	6.6300	6.4700	6.4700	-0.462%	3	99	-88.717%
2025-12-11	5.7000	6.5000	5.7000	6.5000	+34.021%	8	99	-88.769%
2025-12-09	4.6500	4.8500	4.6500	4.8500	+84.411%	7	94	-84.948%
2025-11-21	2.6300	2.6300	2.6300	2.6300	-23.099%	1	94	-72.243%
2025-11-20	3.5900	3.5900	3.3500	3.4200	-19.149%	4	94	-78.655%
2025-11-19	4.2100	4.2300	4.2100	4.2300	-27.692%	2	93	-82.742%
2025-11-12	5.9500	5.9500	5.6000	5.8500	+39.952%	41	92	-87.521%
2025-11-11	4.2200	4.2200	4.1800	4.1800	+49.286%	10	92	-82.536%
2025-11-03	2.8000	2.8000	2.8000	2.8000	-9.677%	1	92	-73.929%
2025-10-30	3.1000	3.1000	3.1000	3.1000	+10.714%	1	92	-76.452%
2025-10-29	2.8000	2.8000	2.8000	2.8000	-29.293%	1	91	-73.929%
2025-10-24	5.0500	5.0500	3.9600	3.9600	-6.824%	6	90	-81.566%
2025-10-21	4.4200	4.5000	4.2500	4.2500	-33.594%	44	84	-82.824%
2025-10-20	6.5500	6.5500	6.4000	6.4000	+11.304%	7	56	-88.594%
2025-10-17	7.2100	7.2100	5.5000	5.7500	-26.752%	34	54	-87.304%
2025-10-16	6.7000	8.0900	6.7000	7.8500	+35.345%	11	37	-90.701%
2025-10-15	5.5500	5.8000	5.4300	5.8000	+11.538%	7	29	-87.414%
2025-10-14	5.2000	5.2000	5.2000	5.2000	+15.556%	4	23	-85.962%
2025-10-13	4.4500	4.6000	4.4000	4.5000	+34.328%	21	23	-83.778%
2025-10-09	3.4500	3.4500	3.3500	3.3500	-10.667%	2	7	-78.209%
2025-10-07	3.9000	3.9000	3.7000	3.7500	-8.537%	4	7	-80.533%
2025-10-06	4.1000	4.1000	4.1000	4.1000	+32.258%	1	3	-82.195%
2025-10-02	3.1000	3.1000	3.1000	3.1000	+5.085%	1	2	-76.452%
2025-09-30	3.0000	3.0000	2.9500	2.9500	0.000%	2	1	-75.254%