Dark

NEM20260918P100
NEM Sep 18 2026 100.00 Put (NEM260918P00100000)
option OPRA

EOD

Aug 6, 2026

3.40-15.212%(-0.61)700

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.1100	4.1100	3.2000	3.4000	-15.212%	700	3,085	0.000%
2026-08-05	4.2600	4.2600	3.6300	4.0100	-38.779%	127	2,850	-15.212%
2026-08-04	6.7600	7.2000	6.5500	6.5500	-23.392%	403	2,800	-48.092%
2026-08-03	8.5400	8.7000	8.5000	8.5500	-10.000%	48	2,684	-60.234%
2026-07-31	9.5000	9.5000	9.5000	9.5000	+18.750%	1	2,705	-64.211%
2026-07-30	9.3700	9.4500	8.0000	8.0000	-27.602%	15	2,706	-57.500%
2026-07-29	12.6500	12.6500	10.9000	11.0500	-2.212%	5	2,713	-69.231%
2026-07-28	11.3000	11.3000	11.3000	11.3000	+18.325%	4	2,711	-69.912%
2026-07-27	9.5500	9.5500	9.5500	9.5500	-5.819%	5	2,711	-64.398%
2026-07-24	10.1400	10.1400	9.0000	10.1400	+5.078%	8	2,716	-66.469%
2026-07-23	9.9500	9.9500	9.6500	9.6500	+7.701%	37	2,712	-64.767%
2026-07-22	8.3500	8.9600	8.3500	8.9600	-31.446%	8	2,714	-62.054%
2026-07-20	12.8300	13.0700	12.6600	13.0700	+1.318%	16	2,711	-73.986%
2026-07-17	13.2500	13.2500	12.9000	12.9000	+9.322%	27	2,715	-73.643%
2026-07-16	10.7500	12.0000	10.7500	11.8000	+22.280%	16	2,690	-71.186%
2026-07-15	9.8100	9.9600	9.6500	9.6500	-13.839%	22	2,679	-64.767%
2026-07-13	11.0100	11.2000	11.0100	11.2000	+13.131%	3	2,663	-69.643%
2026-07-10	10.4800	10.4800	9.9000	9.9000	-6.604%	2	2,664	-65.657%
2026-07-09	10.8500	10.9500	10.6000	10.6000	-8.621%	12	2,663	-67.925%
2026-07-08	11.0700	11.6000	11.0700	11.6000	+14.851%	14	2,654	-70.690%
2026-07-07	10.0500	10.1400	9.8500	10.1000	+13.102%	34	2,656	-66.337%
2026-07-06	9.0200	9.4000	8.9300	8.9300	-8.878%	14	2,646	-61.926%
2026-07-02	9.7500	10.1500	9.6500	9.8000	-12.422%	101	2,588	-65.306%
2026-07-01	10.3000	11.2000	10.3000	11.1900	-2.696%	17	2,588	-69.616%
2026-06-30	11.9400	11.9400	11.5000	11.5000	+7.477%	8	2,581	-70.435%
2026-06-29	10.4000	10.8000	10.4000	10.7000	+12.632%	4	2,581	-68.224%
2026-06-26	10.3800	10.3800	9.5000	9.5000	-11.215%	365	2,581	-64.211%
2026-06-25	10.7000	10.7000	10.7000	10.7000	-10.084%	1	2,337	-68.224%
2026-06-24	11.6000	11.9000	11.5500	11.9000	+27.957%	36	2,336	-71.429%
2026-06-23	9.7000	9.7000	8.9000	9.3000	+19.231%	442	2,341	-63.441%
2026-06-22	8.2900	8.4000	7.7500	7.8000	+10.638%	139	2,301	-56.410%
2026-06-18	6.8000	7.5500	6.8000	7.0500	+12.261%	22	2,173	-51.773%
2026-06-17	5.1000	6.2800	4.6800	6.2800	+10.175%	80	2,173	-45.860%
2026-06-16	6.2000	6.2000	5.7000	5.7000	-15.179%	14	2,173	-40.351%
2026-06-15	6.9500	6.9500	6.7200	6.7200	-28.128%	2	2,154	-49.405%
2026-06-12	9.9000	9.9000	9.2000	9.3500	-16.518%	36	2,154	-63.636%
2026-06-11	13.0700	13.0800	11.2000	11.2000	-10.400%	26	2,154	-69.643%
2026-06-10	11.5000	12.5000	11.5000	12.5000	+20.192%	21	2,134	-72.800%
2026-06-09	10.4200	12.0000	10.4000	10.4000	+4.523%	104	2,134	-67.308%
2026-06-08	9.9000	9.9500	9.7000	9.9500	+3.216%	34	2,072	-65.829%
2026-06-05	8.3300	9.6400	8.3300	9.6400	+48.080%	39	2,048	-64.730%
2026-06-04	6.5000	6.5100	6.5000	6.5100	-5.652%	11	2,037	-47.773%
2026-06-03	7.2400	7.2400	6.7800	6.9000	+9.350%	54	2,026	-50.725%
2026-06-02	7.2000	7.2000	6.3100	6.3100	-11.748%	6	1,980	-46.117%
2026-06-01	7.1500	7.1500	7.1500	7.1500	+20.168%	1	1,976	-52.448%
2026-05-29	6.6000	6.6500	5.6000	5.9500	-11.852%	30	1,975	-42.857%
2026-05-28	7.1000	7.1000	6.5500	6.7500	-2.174%	37	1,965	-49.630%
2026-05-27	6.9500	6.9500	6.8500	6.9000	+10.048%	5	1,934	-50.725%
2026-05-26	6.1700	6.2700	6.1700	6.2700	-12.308%	11	1,929	-45.774%
2026-05-22	7.5000	7.5000	7.1500	7.1500	-2.721%	7	1,929	-52.448%
2026-05-21	7.5000	7.6000	7.3500	7.3500	-1.738%	36	1,926	-53.741%
2026-05-20	7.4800	7.4800	7.4800	7.4800	-11.479%	2	1,926	-54.545%
2026-05-19	8.0000	8.4500	8.0000	8.4500	+23.358%	99	1,834	-59.763%
2026-05-18	6.8000	6.8500	6.8000	6.8500	-2.837%	26	1,834	-50.365%
2026-05-15	7.1200	7.3000	7.0000	7.0500	+52.597%	92	1,834	-51.773%
2026-05-13	4.5000	4.6200	4.5000	4.6200	-1.071%	2	1,838	-26.407%
2026-05-11	4.6700	4.6700	4.6700	4.6700	-20.578%	1	1,839	-27.195%
2026-05-07	5.2500	5.8800	5.2500	5.8800	-1.176%	4	1,839	-42.177%
2026-05-06	5.9500	5.9500	5.9500	5.9500	-21.192%	3	1,839	-42.857%
2026-05-05	7.5500	7.5500	7.5500	7.5500	-6.790%	1	1,839	-54.967%
2026-05-04	8.1000	8.1000	8.1000	8.1000	+5.332%	2	1,839	-58.025%
2026-05-01	7.4600	7.9000	7.4600	7.6900	+3.919%	15	1,838	-55.787%
2026-04-30	7.5000	7.5000	7.4000	7.4000	-12.941%	11	1,838	-54.054%
2026-04-29	8.5200	8.7000	8.5000	8.5000	+8.005%	114	1,828	-60.000%
2026-04-28	7.2500	7.8700	7.2500	7.8700	+29.016%	32	1,751	-56.798%
2026-04-27	5.8800	6.3000	5.8800	6.1000	+4.811%	7	1,719	-44.262%
2026-04-24	6.5000	6.5000	5.8000	5.8200	-27.250%	28	1,718	-41.581%
2026-04-23	7.6500	8.5000	7.6500	8.0000	+11.111%	241	1,733	-57.500%
2026-04-22	7.1000	7.2000	7.1000	7.2000	+5.109%	4	1,563	-52.778%
2026-04-21	6.8500	6.8500	6.8500	6.8500	+2.239%	20	1,543	-50.365%
2026-04-20	6.7000	6.7000	6.7000	6.7000	+3.876%	1	1,543	-49.254%
2026-04-17	6.4200	6.6000	6.2200	6.4500	-13.423%	38	1,544	-47.287%
2026-04-16	7.4000	7.4500	7.4000	7.4500	+3.472%	6	1,560	-54.362%
2026-04-15	7.2000	7.2000	7.2000	7.2000	+16.129%	20	1,559	-52.778%
2026-04-14	6.2100	6.2100	6.1900	6.2000	-4.615%	21	1,539	-45.161%
2026-04-13	6.5000	6.5000	6.5000	6.5000	-25.115%	2	1,518	-47.692%
2026-04-02	8.9000	8.9000	8.4500	8.6800	+2.722%	31	1,516	-60.829%
2026-04-01	8.3000	8.4500	7.9000	8.4500	-16.337%	16	1,516	-59.763%
2026-03-31	10.1000	10.1000	10.1000	10.1000	-14.407%	1	1,521	-66.337%
2026-03-30	11.5000	11.8000	11.5000	11.8000	-2.640%	4	1,520	-71.186%
2026-03-27	12.1200	12.1200	12.1200	12.1200	-4.341%	10	1,520	-71.947%
2026-03-26	12.6000	12.6800	12.3500	12.6700	+5.848%	32	1,510	-73.165%
2026-03-25	12.0200	12.0200	11.5000	11.9700	-12.945%	510	1,508	-71.596%
2026-03-24	13.9500	13.9500	13.7500	13.7500	-0.722%	2	1,063	-75.273%
2026-03-23	14.6600	14.6600	13.0000	13.8500	-9.477%	118	1,062	-75.451%
2026-03-20	14.5000	15.3000	14.3500	15.3000	+11.760%	38	1,059	-77.778%
2026-03-19	13.9700	14.4500	13.6900	13.6900	+29.763%	59	1,036	-75.164%
2026-03-18	10.5500	10.5500	10.5500	10.5500	+5.500%	11	994	-67.773%
2026-03-16	9.6500	10.0000	9.3000	10.0000	+5.263%	49	994	-66.000%
2026-03-13	7.7000	9.5000	7.7000	9.5000	+28.378%	45	994	-64.211%
2026-03-10	7.9300	7.9300	7.4000	7.4000	-12.941%	19	967	-54.054%
2026-03-09	9.9500	9.9500	8.5000	8.5000	-2.857%	17	962	-60.000%
2026-03-06	8.4500	8.7500	8.4000	8.7500	-2.778%	29	958	-61.143%
2026-03-05	8.4600	9.0500	8.4200	9.0000	+14.650%	346	929	-62.222%
2026-03-04	7.9500	7.9500	7.8500	7.8500	-5.422%	15	759	-56.688%
2026-03-03	7.0000	8.3000	7.0000	8.3000	+25.758%	11	744	-59.036%
2026-03-02	6.1500	6.6000	6.1100	6.6000	+20.438%	5	744	-48.485%
2026-02-27	5.5500	5.5500	5.4800	5.4800	-14.375%	9	745	-37.956%
2026-02-26	6.4000	6.4000	6.4000	6.4000	+3.226%	15	736	-46.875%
2026-02-25	6.2500	6.2500	6.2000	6.2000	-6.767%	52	678	-45.161%
2026-02-24	6.6500	6.6500	6.6500	6.6500	-1.481%	111	678	-48.872%
2026-02-18	6.8500	6.8500	6.7500	6.7500	-12.903%	19	672	-49.630%
2026-02-17	8.1000	8.1000	7.7500	7.7500	+10.714%	25	655	-56.129%
2026-02-13	6.7000	7.0000	6.7000	7.0000	-10.256%	29	623	-51.429%
2026-02-12	7.8000	7.8000	7.8000	7.8000	+9.091%	12	623	-56.410%
2026-02-11	7.1500	7.1500	7.1500	7.1500	-13.855%	13	623	-52.448%
2026-02-10	7.9000	8.3000	7.9000	8.3000	+7.792%	23	623	-59.036%
2026-02-09	8.5500	8.5500	7.7000	7.7000	-23.383%	35	623	-55.844%
2026-02-06	10.0500	10.0500	10.0500	10.0500	-5.278%	12	613	-66.169%
2026-02-05	10.6100	10.6100	10.6100	10.6100	+14.086%	1	613	-67.955%
2026-02-04	9.3000	9.3000	9.3000	9.3000	+1.751%	1	612	-63.441%
2026-02-03	9.1400	9.1400	9.1400	9.1400	-13.283%	10	612	-62.801%
2026-02-02	10.4000	10.5400	10.3500	10.5400	+0.861%	43	609	-67.742%
2026-01-30	9.4900	10.9000	9.4900	10.4500	+38.411%	341	577	-67.464%
2026-01-29	7.1000	7.5500	6.8000	7.5500	+17.601%	12	269	-54.967%
2026-01-28	6.4200	6.4200	6.4200	6.4200	-3.313%	1	266	-47.040%
2026-01-26	6.6600	6.6600	6.6400	6.6400	-8.414%	2	266	-48.795%
2026-01-23	7.2500	7.2500	7.2500	7.2500	-6.210%	1	265	-53.103%
2026-01-22	7.7300	7.7300	7.7300	7.7300	-3.133%	2	265	-56.016%
2026-01-21	7.9500	7.9800	7.9000	7.9800	+2.308%	14	265	-57.393%
2026-01-20	7.8000	7.8000	7.8000	7.8000	-15.217%	1	254	-56.410%
2026-01-16	9.2000	9.2000	9.2000	9.2000	+3.720%	10	248	-63.043%
2026-01-15	9.0800	9.0800	8.8400	8.8700	-3.060%	11	248	-61.669%
2026-01-14	8.8800	9.1500	8.8800	9.1500	+1.441%	6	237	-62.842%
2026-01-13	9.1000	9.1000	9.0200	9.0200	-3.115%	11	233	-62.306%
2026-01-12	9.3100	9.3100	9.3100	9.3100	-18.619%	2	232	-63.480%
2026-01-08	11.4400	11.4400	11.4400	11.4400	+5.438%	2	232	-70.280%
2026-01-06	10.8500	10.8500	10.8500	10.8500	-7.502%	10	231	-68.664%
2026-01-05	11.7300	11.7300	11.7300	11.7300	-10.458%	1	229	-71.014%
2025-12-31	13.1000	13.1000	13.1000	13.1000	-5.072%	6	229	-74.046%
2025-12-29	14.0600	14.0600	13.3800	13.8000	+19.481%	17	229	-75.362%
2025-12-23	11.8000	11.8000	11.5500	11.5500	-12.167%	16	220	-70.563%
2025-12-19	13.4500	13.4500	13.1500	13.1500	-5.735%	21	220	-74.144%
2025-12-11	13.9500	13.9500	13.9500	13.9500	-22.284%	2	241	-75.627%
2025-12-05	17.9500	17.9500	17.9500	17.9500	+0.843%	1	241	-81.058%
2025-11-28	18.0000	18.0000	17.8000	17.8000	-12.099%	37	242	-80.899%
2025-11-19	20.1500	20.2500	20.1500	20.2500	+6.860%	7	241	-83.210%
2025-11-13	19.0000	19.0000	18.9500	18.9500	-27.115%	62	234	-82.058%
2025-10-27	26.0000	26.0000	26.0000	26.0000	+32.653%	2	170	-86.923%
2025-10-07	19.5000	19.6000	19.4900	19.6000	-5.542%	61	170	-82.653%
2025-09-29	20.5000	20.7500	20.5000	20.7500	+2.723%	94	212	-83.614%
2025-09-23	19.8000	20.2000	19.8000	20.2000	-29.983%	118	121	-83.168%
2025-09-04	28.8500	28.8500	28.8500	28.8500	0.000%	3	3	-88.215%