Dark

NEM20260918P110
NEM Sep 18 2026 110.00 Put (NEM260918P00110000)
option OPRA

EOD

Aug 6, 2026

8.25-9.836%(-0.90)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.7000	8.7000	8.2500	8.2500	-9.836%	8	3,409	0.000%
2026-08-05	9.8100	9.8100	8.8000	9.1500	-31.767%	998	3,407	-9.836%
2026-08-04	14.0500	14.0500	13.4100	13.4100	-17.477%	11	2,822	-38.479%
2026-08-03	16.2500	16.2500	16.2500	16.2500	-5.797%	15	2,824	-49.231%
2026-07-31	17.3900	17.3900	17.2500	17.2500	-1.541%	6	2,809	-52.174%
2026-07-30	17.5200	17.5200	17.5200	17.5200	-7.302%	1	2,805	-52.911%
2026-07-29	21.2500	21.2500	18.9000	18.9000	+14.964%	16	2,804	-56.349%
2026-07-24	16.4400	16.4400	16.4400	16.4400	-3.237%	1	2,790	-49.818%
2026-07-23	18.1800	18.1800	16.9900	16.9900	+6.187%	15	2,790	-51.442%
2026-07-22	16.0000	16.0000	16.0000	16.0000	-15.119%	1	2,803	-48.438%
2026-07-21	19.8100	19.8100	18.8500	18.8500	-12.326%	18	2,804	-56.233%
2026-07-17	21.5000	21.5000	21.5000	21.5000	+5.341%	1	2,818	-61.628%
2026-07-16	18.4600	20.4100	18.4600	20.4100	+10.623%	2	2,819	-59.579%
2026-07-13	18.2100	18.4500	18.2100	18.4500	+6.218%	3	2,820	-55.285%
2026-07-07	16.4900	17.3700	16.4900	17.3700	+12.065%	18	2,822	-52.504%
2026-07-06	15.3600	15.5000	15.3600	15.5000	-6.627%	6	2,822	-46.774%
2026-07-02	16.6500	16.7000	16.1500	16.6000	-7.931%	40	2,810	-50.301%
2026-06-29	18.2600	18.2600	17.7300	18.0300	-6.580%	25	2,810	-54.243%
2026-06-24	17.2000	19.3000	17.2000	19.3000	+24.516%	34	2,788	-57.254%
2026-06-23	15.3100	15.5000	15.3100	15.5000	+9.929%	4	2,799	-46.774%
2026-06-22	14.1000	14.1000	14.1000	14.1000	+10.588%	10	2,795	-41.489%
2026-06-18	12.8300	12.8500	12.7500	12.7500	+25.000%	11	2,784	-35.294%
2026-06-17	10.4000	10.4500	8.7500	10.2000	-3.134%	38	2,784	-19.118%
2026-06-16	11.0000	11.0000	10.5300	10.5300	-11.139%	10	2,784	-21.652%
2026-06-15	11.8300	12.1500	11.8300	11.8500	-22.039%	41	2,789	-30.380%
2026-06-12	16.3000	16.7900	15.2000	15.2000	-22.843%	22	2,789	-45.724%
2026-06-11	19.7000	19.7000	19.7000	19.7000	-1.990%	10	2,789	-58.122%
2026-06-10	18.3700	20.1000	18.3500	20.1000	+16.387%	3	2,799	-58.955%
2026-06-09	15.7000	17.7300	15.7000	17.2700	+9.581%	31	2,801	-52.229%
2026-06-08	15.9500	15.9500	15.7500	15.7600	+7.503%	4	2,804	-47.652%
2026-06-05	14.8500	14.8500	14.6600	14.6600	+29.735%	3	2,805	-43.724%
2026-06-04	11.3000	11.3000	11.3000	11.3000	-2.921%	2	2,805	-26.991%
2026-06-03	11.8000	11.8500	11.6400	11.6400	+4.395%	27	2,807	-29.124%
2026-06-02	11.2000	11.2300	11.0500	11.1500	-4.292%	7	2,785	-26.009%
2026-06-01	12.4000	12.4000	11.6500	11.6500	+10.952%	21	2,780	-29.185%
2026-05-29	10.3000	10.6000	10.0500	10.5000	-8.297%	12	2,777	-21.429%
2026-05-28	12.1500	12.1500	11.4500	11.4500	-1.717%	21	2,771	-27.948%
2026-05-27	11.4400	11.7500	11.4400	11.6500	+1.304%	9	2,757	-29.185%
2026-05-22	11.5000	12.6500	11.5000	11.5000	-2.542%	93	2,750	-28.261%
2026-05-21	12.7000	12.7000	11.5500	11.8000	-4.839%	15	2,720	-30.085%
2026-05-20	14.0900	14.0900	12.4000	12.4000	-10.145%	27	2,720	-33.468%
2026-05-19	12.9500	13.8000	12.9500	13.8000	+17.949%	90	2,663	-40.217%
2026-05-18	11.5500	11.7000	11.4100	11.7000	-0.847%	25	2,663	-29.487%
2026-05-15	11.8500	11.8500	11.7200	11.8000	+30.387%	21	2,663	-30.085%
2026-05-14	9.1500	9.1500	9.0500	9.0500	+8.383%	3	2,698	-8.840%
2026-05-13	7.9000	8.3500	7.9000	8.3500	-2.453%	23	2,699	-1.198%
2026-05-12	9.1500	9.1500	8.5600	8.5600	+10.026%	11	2,699	-3.621%
2026-05-11	8.7000	8.7000	7.7800	7.7800	-21.809%	16	2,699	+6.041%
2026-05-08	9.9500	9.9500	9.9500	9.9500	+3.109%	1	2,684	-17.085%
2026-05-07	8.5700	9.6500	8.3000	9.6500	-1.026%	542	2,683	-14.508%
2026-05-06	9.9000	9.9500	9.7500	9.7500	-20.082%	13	2,287	-15.385%
2026-05-05	12.1000	12.2000	12.1000	12.2000	-5.792%	9	2,287	-32.377%
2026-05-04	12.9000	12.9500	12.9000	12.9500	+7.917%	2	2,284	-36.293%
2026-05-01	12.1500	12.1500	11.8700	12.0000	-1.235%	9	2,276	-31.250%
2026-04-30	11.7700	12.1500	11.7700	12.1500	-9.665%	2	2,276	-32.099%
2026-04-29	13.7500	13.9100	13.3500	13.4500	+6.073%	19	2,275	-38.662%
2026-04-28	12.6900	12.8000	12.3500	12.6800	+22.868%	78	2,268	-34.937%
2026-04-27	9.0000	10.3200	9.0000	10.3200	+7.500%	7	2,249	-20.058%
2026-04-24	9.6000	9.6000	9.6000	9.6000	-26.606%	2	2,247	-14.063%
2026-04-23	12.9500	13.0800	12.8700	13.0800	+12.275%	27	2,248	-36.927%
2026-04-22	11.9500	11.9500	11.6500	11.6500	-6.275%	38	2,262	-29.185%
2026-04-21	12.2000	12.8300	12.2000	12.4300	+17.264%	11	2,255	-33.628%
2026-04-20	11.4100	11.4100	10.5500	10.6000	+3.415%	12	2,252	-22.170%
2026-04-17	10.2000	10.3000	10.1500	10.2500	+1.687%	16	2,249	-19.512%
2026-04-14	10.0000	10.0800	10.0000	10.0800	-7.523%	20	2,241	-18.155%
2026-04-13	10.4500	11.2500	10.4500	10.9000	+11.111%	9	2,231	-24.312%
2026-04-10	9.9900	10.0100	9.7000	9.8100	-7.014%	20	2,227	-15.902%
2026-04-08	11.0000	11.1500	10.5500	10.5500	-17.899%	11	2,235	-21.801%
2026-04-06	12.8500	12.8500	12.8500	12.8500	-1.533%	1	2,236	-35.798%
2026-04-02	13.7900	13.7900	12.6000	13.0500	+3.162%	23	2,217	-36.782%
2026-04-01	12.6500	12.6500	12.6500	12.6500	-26.239%	3	2,217	-34.783%
2026-03-30	16.8000	17.1500	16.6000	17.1500	-5.510%	22	2,217	-51.895%
2026-03-26	18.1500	18.1500	18.1500	18.1500	+1.909%	6	2,199	-54.545%
2026-03-25	17.8100	17.8100	17.8100	17.8100	-9.548%	20	2,199	-53.678%
2026-03-19	19.6900	19.6900	19.6900	19.6900	+26.056%	1	2,179	-58.101%
2026-03-18	15.4000	15.7000	15.4000	15.6200	+5.898%	19	2,180	-47.183%
2026-03-16	14.6000	15.1000	14.1500	14.7500	-1.338%	35	2,163	-44.068%
2026-03-13	13.6500	15.0500	13.6500	14.9500	+16.342%	11	2,157	-44.816%
2026-03-12	12.8500	12.8500	12.8500	12.8500	+1.181%	3	2,157	-35.798%
2026-03-11	12.7000	12.7000	12.7000	12.7000	-15.333%	17	2,157	-35.039%
2026-03-09	14.7000	15.0000	14.7000	15.0000	+11.111%	7	2,140	-45.000%
2026-03-05	13.5000	13.5000	13.5000	13.5000	+12.033%	1	2,147	-38.889%
2026-03-04	11.8000	12.0500	11.6500	12.0500	+13.146%	604	2,146	-31.535%
2026-03-03	10.7000	11.5000	10.6500	10.6500	+10.938%	36	1,932	-22.535%
2026-03-02	9.6500	9.7500	9.5500	9.6000	+9.714%	49	1,940	-14.063%
2026-02-27	8.7000	8.8000	8.4500	8.7500	-11.168%	190	1,895	-5.714%
2026-02-26	9.8500	9.8500	9.8500	9.8500	-1.990%	31	1,725	-16.244%
2026-02-25	10.0500	10.0500	10.0500	10.0500	-10.667%	1	1,694	-17.910%
2026-02-24	11.2500	11.2500	11.2500	11.2500	+9.756%	5	1,694	-26.667%
2026-02-23	10.2500	10.2500	10.2500	10.2500	-10.870%	1	1,689	-19.512%
2026-02-20	11.5000	11.5000	11.5000	11.5000	+12.524%	2	1,688	-28.261%
2026-02-18	10.6500	10.6500	10.2200	10.2200	-2.667%	64	1,687	-19.276%
2026-02-13	10.5000	10.5000	10.5000	10.5000	-7.895%	93	1,599	-21.429%
2026-02-12	11.4000	11.4000	11.4000	11.4000	+5.069%	19	1,599	-27.632%
2026-02-11	10.8500	10.8500	10.8500	10.8500	-4.825%	8	1,599	-23.963%
2026-02-10	12.0500	12.0500	11.4000	11.4000	-4.603%	9	1,599	-27.632%
2026-02-09	12.3500	12.5500	11.9500	11.9500	-14.214%	16	1,598	-30.962%
2026-02-06	14.5000	14.5000	13.9300	13.9300	-12.114%	5	1,591	-40.775%
2026-02-05	15.0000	16.1000	15.0000	15.8500	+18.284%	43	1,592	-47.950%
2026-02-04	13.5000	13.5000	13.4000	13.4000	+0.375%	30	1,625	-38.433%
2026-02-03	13.2900	13.3500	13.2500	13.3500	-13.199%	19	1,595	-38.202%
2026-02-02	15.3800	15.3800	15.3800	15.3800	+0.919%	1	1,590	-46.359%
2026-01-30	14.8000	15.2400	14.8000	15.2400	+30.815%	8	1,589	-45.866%
2026-01-29	10.2000	11.6500	10.2000	11.6500	+20.103%	41	1,581	-29.185%
2026-01-28	9.7000	9.7000	9.7000	9.7000	-5.734%	1	1,541	-14.948%
2026-01-26	10.0500	10.3200	10.0500	10.2900	-2.464%	22	1,541	-19.825%
2026-01-23	11.2000	11.2000	10.5500	10.5500	-9.829%	92	1,524	-21.801%
2026-01-22	11.5400	11.7000	11.3800	11.7000	-16.249%	13	1,439	-29.487%
2026-01-15	13.9700	13.9700	13.9700	13.9700	-0.711%	1	1,426	-40.945%
2026-01-12	14.0700	14.0700	14.0700	14.0700	-12.336%	1	1,426	-41.365%
2026-01-07	16.0600	16.0600	16.0500	16.0500	+2.885%	1,419	1,426	-48.598%
2026-01-06	16.6100	16.6100	15.6000	15.6000	-37.799%	5	7	-47.115%
2025-12-08	25.0800	25.0800	25.0800	25.0800	-8.333%	1	2	-67.105%
2025-10-23	27.3600	27.3600	27.3600	27.3600	-10.879%	1	3	-69.846%
2025-10-22	30.7000	30.7000	30.7000	30.7000	+8.099%	1	2	-73.127%
2025-10-21	28.4000	28.4000	28.4000	28.4000	0.000%	1	1	-70.951%