Dark

NEM20260918C80
NEM Sep 18 2026 80.00 Call (NEM260918C00080000)
option OPRA

EOD

Aug 6, 2026

25.68+1.462%(+0.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	26.4000	26.4500	25.6800	25.6800	+1.462%	3	321	0.000%
2026-08-05	25.3100	25.3100	25.3100	25.3100	+36.811%	10	321	+1.462%
2026-08-04	18.5000	18.5000	18.5000	18.5000	+19.432%	1	321	+38.811%
2026-08-03	15.4900	15.4900	15.4900	15.4900	+24.919%	1	321	+65.784%
2026-07-29	12.7900	12.7900	12.4000	12.4000	-6.907%	2	321	+107.097%
2026-07-28	13.3200	13.3200	13.3200	13.3200	+11.093%	2	321	+92.793%
2026-07-17	11.9900	11.9900	11.9900	11.9900	-16.736%	2	323	+114.178%
2026-07-16	14.4000	14.4000	14.4000	14.4000	-9.887%	5	321	+78.333%
2026-07-15	15.9800	15.9800	15.9800	15.9800	-0.745%	1	321	+60.701%
2026-07-13	16.1000	16.1000	16.1000	16.1000	-8.937%	2	322	+59.503%
2026-07-07	17.6800	17.6800	17.6800	17.6800	-7.192%	1	320	+45.249%
2026-07-02	18.7600	19.3000	18.7600	19.0500	+18.103%	15	308	+34.803%
2026-06-30	16.1300	16.1300	16.1300	16.1300	-20.030%	1	308	+59.206%
2026-06-23	20.1700	20.1700	20.1700	20.1700	-14.061%	4	308	+27.318%
2026-06-22	23.4600	23.5000	23.4600	23.4700	-16.625%	8	308	+9.416%
2026-06-17	33.0000	33.2000	28.1500	28.1500	-6.167%	12	305	-8.774%
2026-06-16	30.0000	30.0000	30.0000	30.0000	+62.162%	4	305	-14.400%
2026-06-10	18.5000	18.5000	18.5000	18.5000	-11.271%	1	301	+38.811%
2026-06-09	20.8500	20.8500	20.8500	20.8500	-10.783%	15	302	+23.165%
2026-06-08	23.3700	23.3700	23.3700	23.3700	-5.576%	1	288	+9.884%
2026-06-05	24.7500	24.7500	24.7500	24.7500	-16.667%	2	288	+3.758%
2026-06-02	29.7000	29.7000	29.7000	29.7000	-2.206%	1	290	-13.535%
2026-05-29	30.3700	30.3700	30.3700	30.3700	-1.396%	1	291	-15.443%
2026-05-22	30.8000	30.8000	30.8000	30.8000	-1.911%	55	291	-16.623%
2026-05-21	29.2500	31.4000	29.2500	31.4000	-24.392%	56	315	-18.217%
2026-05-13	41.5300	41.5300	41.5300	41.5300	+30.433%	1	315	-38.165%
2026-05-01	31.8400	31.8400	31.8400	31.8400	-3.515%	2	315	-19.347%
2026-04-28	33.0000	33.0000	33.0000	33.0000	-5.552%	1	315	-22.182%
2026-04-22	34.9400	34.9400	34.9400	34.9400	-13.085%	6	314	-26.503%
2026-04-17	40.0900	40.2000	40.0900	40.2000	-4.286%	2	320	-36.119%
2026-04-08	42.2000	42.2000	42.0000	42.0000	+12.299%	101	320	-38.857%
2026-04-06	37.4000	37.4000	37.4000	37.4000	+14.059%	1	369	-31.337%
2026-03-31	32.3000	32.9000	31.1000	32.7900	+9.300%	151	370	-21.683%
2026-03-30	29.5000	30.0000	29.5000	30.0000	+14.504%	12	299	-14.400%
2026-03-27	26.2000	26.2000	26.2000	26.2000	+0.963%	110	294	-1.985%
2026-03-26	26.9100	26.9100	25.9500	25.9500	-6.822%	135	404	-1.040%
2026-03-25	27.8500	28.1000	27.8000	27.8500	+12.298%	15	294	-7.792%
2026-03-24	24.6500	24.9000	24.6500	24.8000	-4.247%	13	294	+3.548%
2026-03-23	26.0000	26.0000	25.9000	25.9000	+10.213%	22	295	-0.849%
2026-03-20	23.1500	23.5000	22.9500	23.5000	-6.000%	32	295	+9.277%
2026-03-19	24.6500	25.1400	23.9000	25.0000	-22.768%	27	296	+2.720%
2026-03-18	32.3700	32.3700	32.3700	32.3700	-4.513%	2	308	-20.667%
2026-03-16	34.8000	34.8000	33.9000	33.9000	-2.108%	25	308	-24.248%
2026-03-13	34.6300	34.6300	34.6300	34.6300	-13.425%	2	329	-25.845%
2026-03-05	40.0000	40.0000	40.0000	40.0000	-12.453%	1	329	-35.800%
2026-02-20	45.6900	45.6900	45.6900	45.6900	-6.755%	1	330	-43.795%
2026-02-19	48.9000	49.0000	48.9000	49.0000	+5.603%	2	331	-47.592%
2026-02-17	43.5000	46.4000	43.5000	46.4000	-6.263%	3	331	-44.655%
2026-02-13	49.5000	49.5000	49.5000	49.5000	+13.793%	1	331	-48.121%
2026-02-12	43.5000	43.5000	43.5000	43.5000	+9.434%	4	331	-40.966%
2026-02-06	35.0000	39.7500	35.0000	39.7500	+13.929%	3	331	-35.396%
2026-02-05	34.8900	34.8900	34.8900	34.8900	-12.775%	1	331	-26.397%
2026-02-03	40.0000	40.0000	40.0000	40.0000	-21.167%	1	331	-35.800%
2026-01-29	49.7500	50.7400	49.7500	50.7400	+3.551%	2	331	-49.389%
2026-01-27	49.0000	49.0000	49.0000	49.0000	-2.913%	1	330	-47.592%
2026-01-26	50.4400	51.5000	50.4400	50.4700	+5.807%	7	330	-49.118%
2026-01-23	47.7000	47.7000	47.7000	47.7000	+2.846%	1	330	-46.164%
2026-01-22	46.5000	46.5000	46.3800	46.3800	+7.361%	2	329	-44.631%
2026-01-20	43.2000	43.2000	43.2000	43.2000	+13.208%	1	330	-40.556%
2026-01-16	37.0700	38.3000	37.0700	38.1600	-0.340%	130	201	-32.704%
2026-01-14	38.2900	38.2900	38.2900	38.2900	-0.623%	2	201	-32.933%
2026-01-13	38.5300	38.5300	38.5300	38.5300	+2.555%	1	203	-33.351%
2026-01-12	37.3500	37.6000	37.3500	37.5700	+17.406%	3	202	-31.648%
2026-01-08	32.0000	32.0000	32.0000	32.0000	-6.021%	10	202	-19.750%
2026-01-06	31.3700	34.5000	31.3700	34.0500	+16.850%	18	202	-24.581%
2026-01-05	29.1400	29.1400	29.1400	29.1400	-7.049%	1	228	-11.874%
2025-12-24	31.3500	31.3500	31.3400	31.3500	+0.707%	50	228	-18.086%
2025-12-23	31.1300	31.1300	31.1300	31.1300	-1.175%	1	228	-17.507%
2025-12-22	30.9200	31.5000	30.0500	31.5000	+12.500%	18	228	-18.476%
2025-12-19	28.0000	28.0000	28.0000	28.0000	+4.283%	2	230	-8.286%
2025-12-18	26.8500	26.8500	26.8500	26.8500	+26.830%	10	230	-4.358%
2025-12-09	20.4100	21.1700	20.4100	21.1700	+9.576%	11	220	+21.304%
2025-12-08	19.3200	19.3200	19.3200	19.3200	-1.429%	2	222	+32.919%
2025-12-05	19.6000	19.6000	19.6000	19.6000	+1.397%	3	223	+31.020%
2025-12-03	19.3300	19.3300	19.3300	19.3300	-3.350%	15	226	+32.850%
2025-12-02	20.0000	20.0000	20.0000	20.0000	-2.960%	15	226	+28.400%
2025-12-01	20.7300	20.7300	20.6100	20.6100	+0.635%	2	226	+24.600%
2025-11-28	20.3700	20.4800	20.2200	20.4800	+20.117%	12	227	+25.391%
2025-11-25	17.5000	17.5000	17.0500	17.0500	+5.052%	22	227	+50.616%
2025-11-20	19.9400	19.9400	16.2300	16.2300	-10.183%	9	237	+58.226%
2025-11-19	18.0700	18.0700	18.0700	18.0700	-6.373%	1	238	+42.114%
2025-11-14	19.3000	19.3000	19.3000	19.3000	-13.063%	1	237	+33.057%
2025-11-12	22.2700	22.2700	22.2000	22.2000	+16.597%	2	237	+15.676%
2025-11-11	19.0400	19.0400	19.0400	19.0400	+0.901%	1	236	+34.874%
2025-11-10	17.8100	18.8700	17.8100	18.8700	+19.129%	9	236	+36.089%
2025-11-06	15.8400	15.8400	15.8400	15.8400	+32.000%	1	237	+62.121%
2025-11-04	12.5000	12.5000	12.0000	12.0000	-10.448%	4	237	+114.000%
2025-10-31	14.3400	14.3400	13.3000	13.4000	-11.141%	11	237	+91.642%
2025-10-30	14.7800	15.0800	14.7800	15.0800	+14.242%	10	238	+70.292%
2025-10-29	13.7500	13.7500	13.0000	13.2000	+5.769%	10	236	+94.545%
2025-10-28	12.4400	12.4800	12.1500	12.4800	+4.348%	4	232	+105.769%
2025-10-27	12.8200	12.8200	11.0000	11.9600	-29.647%	9	225	+114.716%
2025-10-24	15.3500	17.4000	15.3500	17.0000	-14.573%	11	225	+51.059%
2025-10-23	19.9000	19.9000	19.9000	19.9000	+15.698%	1	226	+29.045%
2025-10-22	17.5000	17.5000	17.2000	17.2000	-4.178%	2	227	+49.302%
2025-10-21	18.1500	18.1500	17.9500	17.9500	-25.271%	2	227	+43.064%
2025-10-20	24.0200	24.0200	24.0200	24.0200	+12.401%	1	227	+6.911%
2025-10-17	23.1500	23.1500	21.3700	21.3700	-20.852%	3	227	+20.168%
2025-10-16	23.5000	27.0000	23.5000	27.0000	+30.435%	4	227	-4.889%
2025-10-15	20.7000	20.7000	20.7000	20.7000	+8.661%	1	228	+24.058%
2025-10-13	19.0500	19.0500	19.0500	19.0500	+17.593%	50	228	+34.803%
2025-10-09	16.3700	16.3700	16.2000	16.2000	+3.846%	2	228	+58.519%
2025-10-02	15.6000	15.6000	15.6000	15.6000	-5.854%	1	227	+64.615%
2025-10-01	16.5700	16.5700	16.5700	16.5700	+0.729%	2	227	+54.979%
2025-09-29	16.4500	16.4500	16.4500	16.4500	+10.774%	1	225	+56.109%
2025-09-24	15.1000	15.1000	14.8500	14.8500	-7.303%	2	225	+72.929%
2025-09-23	15.9700	16.0200	15.9700	16.0200	+7.517%	4	226	+60.300%
2025-09-22	14.0000	14.9000	14.0000	14.9000	+11.610%	12	230	+72.349%
2025-09-19	12.0000	13.3500	12.0000	13.3500	+20.814%	4	233	+92.360%
2025-09-18	11.0500	11.0500	11.0500	11.0500	-3.913%	2	231	+132.398%
2025-09-17	11.0000	11.5000	11.0000	11.5000	-4.167%	4	231	+123.304%
2025-09-16	11.7500	12.0000	11.7500	12.0000	+3.004%	4	227	+114.000%
2025-09-15	11.3500	11.6500	11.3100	11.6500	-2.836%	4	227	+120.429%
2025-09-12	11.8000	11.9900	11.8000	11.9900	+5.639%	2	224	+114.178%
2025-09-11	11.3700	11.3700	11.3500	11.3500	-3.976%	23	223	+126.256%
2025-09-10	10.9100	11.8200	10.9100	11.8200	+20.000%	63	210	+117.259%
2025-09-08	9.8500	9.8500	9.8500	9.8500	-7.944%	5	178	+160.711%
2025-09-05	10.1000	10.7000	10.1000	10.7000	+16.304%	5	178	+140.000%
2025-09-02	9.2000	9.2000	9.2000	9.2000	+3.720%	5	173	+179.130%
2025-08-29	8.3500	8.8700	8.3500	8.8700	+8.171%	7	166	+189.515%
2025-08-28	8.3500	8.3500	8.2000	8.2000	+3.405%	6	166	+213.171%
2025-08-27	7.9300	7.9300	7.9300	7.9300	+1.667%	10	166	+223.834%
2025-08-26	7.8000	7.8000	7.8000	7.8000	+5.691%	1	161	+229.231%
2025-08-25	7.4500	7.4500	7.3800	7.3800	+8.529%	6	161	+247.967%
2025-08-21	6.9000	6.9000	6.8000	6.8000	+11.111%	8	155	+277.647%
2025-08-20	6.1200	6.1200	6.1200	6.1200	-5.116%	1	155	+319.608%
2025-08-18	6.4500	6.4500	6.4500	6.4500	-5.425%	1	154	+298.140%
2025-08-13	6.8200	6.8200	6.8200	6.8200	-4.348%	1	153	+276.540%
2025-08-08	7.4500	7.4500	7.1300	7.1300	+4.240%	6	153	+260.168%
2025-08-07	6.8400	6.8400	6.8400	6.8400	+34.118%	1	159	+275.439%
2025-08-04	4.9300	5.1000	4.9300	5.1000	+14.607%	2	159	+403.529%
2025-07-30	4.4500	4.4500	4.4500	4.4500	-18.048%	4	157	+477.079%
2025-07-25	5.1000	5.7000	5.1000	5.4300	+26.279%	5	153	+372.928%
2025-07-22	4.0000	4.3000	4.0000	4.3000	+11.979%	101	154	+497.209%
2025-07-21	3.8700	3.8700	3.8400	3.8400	+42.222%	2	61	+568.750%
2025-07-15	3.2000	3.2000	2.6800	2.7000	-34.146%	7	59	+851.111%
2025-07-14	4.1000	4.1000	4.1000	4.1000	+12.637%	1	58	+526.341%
2025-07-11	3.6400	3.6400	3.6400	3.6400	-2.413%	1	58	+605.495%
2025-07-07	3.7300	3.7300	3.7300	3.7300	+13.030%	6	57	+588.472%
2025-06-27	3.3000	3.3000	3.3000	3.3000	-14.286%	1	57	+678.182%
2025-06-26	3.8500	3.8500	3.8500	3.8500	+1.316%	1	57	+567.013%
2025-06-24	3.7500	3.8000	3.7500	3.8000	-8.434%	11	57	+575.789%
2025-06-20	4.1500	4.1500	4.1500	4.1500	0.000%	80	46	+518.795%
2025-06-18	4.1500	4.1500	4.1500	4.1500	+1.220%	6	1	+518.795%
2025-06-13	4.1000	4.1000	4.1000	4.1000	0.000%	2	1	+526.341%