Dark

NEM20260918P105
NEM Sep 18 2026 105.00 Put (NEM260918P00105000)
option OPRA

EOD

Aug 6, 2026

5.70-7.317%(-0.45)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.6300	6.0300	5.4000	5.7000	-7.317%	267	1,685	0.000%
2026-08-05	6.6000	6.6000	5.9000	6.1500	-35.737%	531	1,429	-7.317%
2026-08-04	9.5600	9.5700	9.5500	9.5700	-22.573%	4	1,012	-40.439%
2026-08-03	12.4000	12.4500	12.3600	12.3600	-7.623%	24	1,009	-53.883%
2026-07-31	12.7000	13.4500	12.7000	13.3800	-9.838%	4	1,025	-57.399%
2026-07-28	14.8400	14.9500	14.8300	14.8400	+7.225%	31	1,021	-61.590%
2026-07-24	13.8400	13.8400	13.8400	13.8400	-17.912%	2	992	-58.815%
2026-07-17	16.8600	16.8600	16.8600	16.8600	+5.375%	10	992	-66.192%
2026-07-16	14.1100	16.1000	14.1100	16.0000	+18.871%	12	1,002	-64.375%
2026-07-15	13.4600	13.4600	13.4600	13.4600	+13.300%	1	1,001	-57.652%
2026-07-14	11.6800	11.8800	11.6800	11.8800	-20.161%	3	1,001	-52.020%
2026-07-13	14.3900	14.8800	14.3900	14.8800	+11.045%	4	999	-61.694%
2026-07-10	13.6500	13.6500	13.4000	13.4000	-2.545%	84	997	-57.463%
2026-07-09	13.9700	14.0000	13.7500	13.7500	-16.312%	7	959	-58.545%
2026-07-08	15.1000	16.4300	15.1000	16.4300	+20.543%	3	959	-65.307%
2026-07-07	13.6300	13.6300	13.6300	13.6300	+14.059%	1	958	-58.180%
2026-07-06	11.9500	11.9500	11.9500	11.9500	-7.364%	2	957	-52.301%
2026-07-02	12.6000	12.9000	12.3500	12.9000	-11.340%	14	948	-55.814%
2026-07-01	14.2000	14.7500	14.2000	14.5500	-2.741%	22	948	-60.825%
2026-06-30	15.5000	15.5000	14.9600	14.9600	+7.937%	8	950	-61.898%
2026-06-29	13.8600	13.8600	13.8600	13.8600	-5.650%	2	948	-58.874%
2026-06-25	14.7000	14.7000	14.6900	14.6900	-5.042%	3	948	-61.198%
2026-06-24	14.6100	15.4700	14.6100	15.4700	+23.958%	14	950	-63.154%
2026-06-23	12.4800	12.4800	12.4800	12.4800	+18.182%	5	957	-54.327%
2026-06-22	11.1300	11.1500	10.4100	10.5600	+8.308%	40	952	-46.023%
2026-06-18	8.1500	9.9000	8.1500	9.7500	+30.000%	11	918	-41.538%
2026-06-17	7.8100	7.8100	6.6200	7.5000	-4.459%	55	918	-24.000%
2026-06-16	8.2200	8.3600	7.5500	7.8500	-13.451%	54	918	-27.389%
2026-06-15	9.3500	9.3500	9.0000	9.0700	-29.306%	4	901	-37.155%
2026-06-12	13.4000	13.4000	12.8300	12.8300	-11.517%	2	901	-55.573%
2026-06-11	16.5400	16.5400	14.5000	14.5000	-6.692%	13	901	-60.690%
2026-06-10	14.9700	15.5400	14.9000	15.5400	+0.583%	9	894	-63.320%
2026-06-09	14.4400	15.4500	14.4400	15.4500	+17.669%	2	895	-63.107%
2026-06-08	12.7000	13.1300	12.7000	13.1300	+12.414%	3	895	-56.588%
2026-06-05	11.7500	11.7500	11.6800	11.6800	+28.211%	7	895	-51.199%
2026-06-03	9.0800	9.1100	9.0800	9.1100	+9.759%	3	898	-37.431%
2026-06-02	8.6800	8.6800	8.3000	8.3000	-7.778%	201	899	-31.325%
2026-06-01	9.3000	9.3000	8.4500	9.0000	+11.801%	4	706	-36.667%
2026-05-29	7.9600	8.0500	7.9600	8.0500	-9.551%	4	704	-29.193%
2026-05-28	9.2000	9.2500	8.9000	8.9000	-3.784%	6	704	-35.955%
2026-05-27	9.2500	9.2500	9.2500	9.2500	+16.499%	3	702	-38.378%
2026-05-26	8.1000	8.1800	7.9400	7.9400	-11.778%	4	700	-28.212%
2026-05-22	9.5000	9.5000	9.0000	9.0000	-2.174%	5	702	-36.667%
2026-05-21	9.9000	10.0000	8.9000	9.2000	-5.641%	45	700	-38.043%
2026-05-20	10.5000	10.7000	9.6300	9.7500	-9.302%	122	700	-41.538%
2026-05-19	10.3100	11.0000	10.3100	10.7500	+17.486%	264	485	-46.977%
2026-05-18	9.1500	9.2000	8.8500	9.1500	-2.660%	61	485	-37.705%
2026-05-15	9.3000	9.5500	9.2000	9.4000	+32.394%	19	485	-39.362%
2026-05-14	7.1500	7.1500	7.1000	7.1000	+16.393%	2	484	-19.718%
2026-05-13	6.1000	6.1000	6.1000	6.1000	-6.870%	2	480	-6.557%
2026-05-12	6.7000	6.7000	6.5500	6.5500	+1.550%	85	480	-12.977%
2026-05-11	6.5600	7.0200	6.4400	6.4500	-10.417%	8	480	-11.628%
2026-05-08	7.2000	7.2000	7.2000	7.2000	-26.154%	10	396	-20.833%
2026-05-05	9.7500	9.7500	9.7500	9.7500	-4.878%	1	396	-41.538%
2026-05-04	9.8000	10.2500	9.8000	10.2500	+1.990%	6	396	-44.390%
2026-05-01	9.6600	10.0500	9.4500	10.0500	+6.462%	16	388	-43.284%
2026-04-30	9.6700	9.6700	9.4400	9.4400	-12.593%	8	388	-39.619%
2026-04-29	10.8000	11.0000	10.6700	10.8000	+9.645%	26	388	-47.222%
2026-04-28	10.0500	10.0500	9.8500	9.8500	+21.007%	8	390	-42.132%
2026-04-27	8.1000	8.1400	8.0800	8.1400	+8.533%	7	397	-29.975%
2026-04-24	7.5000	7.5000	7.5000	7.5000	-25.373%	5	390	-24.000%
2026-04-23	10.0000	10.0500	10.0000	10.0500	+1.208%	11	390	-43.284%
2026-04-21	9.8000	9.9300	9.8000	9.9300	+15.465%	4	389	-42.598%
2026-04-20	8.6000	8.6000	8.6000	8.6000	+5.521%	1	387	-33.721%
2026-04-17	8.1500	8.2000	8.1500	8.1500	-10.440%	23	386	-30.061%
2026-04-15	8.9000	9.1000	8.9000	9.1000	+12.624%	5	369	-37.363%
2026-04-14	8.0800	8.1000	8.0800	8.0800	-3.234%	4	367	-29.455%
2026-04-13	8.3500	8.3500	8.3500	8.3500	-6.180%	1	367	-31.737%
2026-04-08	9.0000	9.0000	8.5000	8.9000	-18.870%	12	367	-35.955%
2026-04-06	10.9700	10.9700	10.9700	10.9700	+4.976%	1	364	-48.040%
2026-04-02	10.4500	10.4500	10.4500	10.4500	+2.956%	3	362	-45.455%
2026-04-01	11.0000	11.0000	10.1500	10.1500	-18.474%	5	362	-43.842%
2026-03-31	12.8000	12.8000	12.4500	12.4500	-15.017%	10	364	-54.217%
2026-03-30	14.0500	14.6500	13.8500	14.6500	-2.007%	46	378	-61.092%
2026-03-27	15.8200	15.8200	14.8000	14.9500	-7.143%	29	349	-61.873%
2026-03-26	15.6700	16.1000	15.6700	16.1000	+8.418%	8	362	-64.596%
2026-03-25	14.3900	14.8500	14.3900	14.8500	-11.607%	7	366	-61.616%
2026-03-24	17.4500	17.4500	16.8000	16.8000	-8.447%	2	359	-66.071%
2026-03-20	17.4500	18.3500	17.4500	18.3500	+6.686%	2	358	-68.937%
2026-03-19	17.3000	17.3000	16.8500	17.2000	+28.262%	32	359	-66.860%
2026-03-18	12.7000	13.4100	12.7000	13.4100	+11.286%	3	337	-57.494%
2026-03-16	12.1500	12.3000	11.7500	12.0500	-1.633%	13	336	-52.697%
2026-03-13	11.2000	12.2500	11.1500	12.2500	+14.700%	14	333	-53.469%
2026-03-12	10.1500	10.6800	10.1500	10.6800	-0.187%	12	329	-46.629%
2026-03-11	10.7500	10.7500	10.4500	10.7000	+8.629%	18	317	-46.729%
2026-03-10	9.8500	9.8500	9.8500	9.8500	-18.930%	4	307	-42.132%
2026-03-09	12.1500	12.1500	12.1500	12.1500	+14.085%	6	307	-53.086%
2026-03-06	10.4000	10.8500	10.2500	10.6500	-3.182%	25	301	-46.479%
2026-03-05	11.1500	11.1500	11.0000	11.0000	+11.675%	116	285	-48.182%
2026-03-04	9.5000	9.8500	9.4000	9.8500	-4.369%	7	285	-42.132%
2026-03-03	10.0100	10.5400	10.0100	10.3000	+50.365%	25	283	-44.660%
2026-02-27	7.0500	7.0500	6.8500	6.8500	-13.836%	9	295	-16.788%
2026-02-26	8.5600	8.5600	7.9500	7.9500	-3.986%	4	290	-28.302%
2026-02-18	8.1000	8.5000	8.1000	8.2800	-9.011%	8	289	-31.159%
2026-02-17	10.2500	10.2500	9.1000	9.1000	+3.409%	309	284	-37.363%
2026-02-13	9.3500	9.3500	8.8000	8.8000	-6.383%	8	81	-35.227%
2026-02-12	9.4000	9.4000	9.4000	9.4000	+9.302%	4	81	-39.362%
2026-02-11	8.9500	8.9500	8.6000	8.6000	-12.245%	4	81	-33.721%
2026-02-10	9.8000	9.8000	9.8000	9.8000	-7.547%	2	77	-41.837%
2026-02-09	10.6000	10.6000	10.6000	10.6000	-13.257%	4	77	-46.226%
2026-02-06	12.2200	12.2200	12.2200	12.2200	-5.783%	1	77	-53.355%
2026-02-05	12.2600	12.9700	12.2600	12.9700	+19.100%	2	77	-56.052%
2026-02-03	11.1000	11.1000	10.8700	10.8900	-15.581%	6	77	-47.658%
2026-02-02	13.1000	13.1300	12.5800	12.9000	+1.495%	24	81	-55.814%
2026-01-30	12.1500	12.7100	11.6500	12.7100	+59.074%	10	59	-55.153%
2026-01-28	7.9000	7.9900	7.9000	7.9900	-9.410%	3	51	-28.661%
2026-01-26	8.5100	8.8200	8.4000	8.8200	-4.130%	3	54	-35.374%
2026-01-23	8.8000	9.2000	8.8000	9.2000	-5.544%	2	53	-38.043%
2026-01-22	9.7400	9.7400	9.7400	9.7400	-0.612%	1	52	-41.478%
2026-01-21	9.7500	9.8000	9.6500	9.8000	+1.031%	8	52	-41.837%
2026-01-20	9.7000	9.7000	9.7000	9.7000	-16.523%	5	46	-41.237%
2026-01-16	11.6200	11.6200	11.6200	11.6200	+5.925%	1	50	-50.947%
2026-01-15	11.2300	11.3000	10.9700	10.9700	-2.920%	19	50	-48.040%
2026-01-12	11.6000	11.6000	11.3000	11.3000	-15.038%	13	38	-49.558%
2026-01-07	13.4200	13.4200	13.3000	13.3000	+0.377%	4	36	-57.143%
2026-01-06	13.2000	13.2500	13.2000	13.2500	-20.754%	3	36	-56.981%
2025-12-29	16.7200	16.7200	16.7200	16.7200	+17.581%	1	37	-65.909%
2025-12-24	14.2200	14.2200	14.2200	14.2200	-2.802%	3	34	-59.916%
2025-12-22	14.6300	14.6300	14.6300	14.6300	-14.694%	1	33	-61.039%
2025-12-16	17.1000	17.1500	17.1000	17.1500	+3.876%	7	33	-66.764%
2025-12-15	16.2500	16.5100	16.2500	16.5100	-20.739%	14	26	-65.475%
2025-12-03	20.8300	20.8300	20.8300	20.8300	-19.575%	1	19	-72.636%
2025-11-20	25.6000	25.9000	25.6000	25.9000	+22.459%	15	19	-77.992%
2025-10-17	21.1500	21.1500	21.1500	21.1500	0.000%	5	5	-73.050%