Dark

NEM20260918P80
NEM Sep 18 2026 80.00 Put (NEM260918P00080000)
option OPRA

EOD

Aug 6, 2026

0.1700-26.087%(-0.0600)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2700	0.2700	0.1600	0.1700	-26.087%	15	3,314	0.000%
2026-08-05	0.1900	0.2600	0.1500	0.2300	-58.929%	53	3,309	-26.087%
2026-08-04	0.7300	0.7300	0.5200	0.5600	-26.316%	19	3,278	-69.643%
2026-08-03	1.1000	1.1000	0.7500	0.7600	-28.302%	255	3,275	-77.632%
2026-07-31	1.2000	1.2000	1.0600	1.0600	+16.484%	9	3,183	-83.962%
2026-07-30	1.1000	1.1900	0.9100	0.9100	-33.577%	47	3,187	-81.319%
2026-07-29	1.8000	1.9600	1.3000	1.3700	-9.272%	38	3,185	-87.591%
2026-07-28	1.4600	1.5100	1.4000	1.5100	+17.969%	82	3,163	-88.742%
2026-07-27	1.1900	1.2800	1.1900	1.2800	-8.571%	5	3,096	-86.719%
2026-07-24	1.2500	1.4000	1.2500	1.4000	+3.704%	4	3,099	-87.857%
2026-07-23	1.4400	1.5000	1.3300	1.3500	+7.143%	63	3,098	-87.407%
2026-07-22	1.5000	1.5000	1.1000	1.2600	-32.620%	38	3,043	-86.508%
2026-07-21	1.8600	1.8700	1.7100	1.8700	-18.696%	248	3,036	-90.909%
2026-07-20	2.3900	2.3900	2.2300	2.3000	-9.449%	204	2,928	-92.609%
2026-07-17	2.5400	2.6000	2.2300	2.5400	+7.627%	67	2,727	-93.307%
2026-07-16	1.8600	2.3600	1.8000	2.3600	+50.318%	19	2,708	-92.797%
2026-07-15	1.5700	1.5700	1.5700	1.5700	+14.599%	2	2,702	-89.172%
2026-07-14	1.3700	1.3700	1.3700	1.3700	-33.816%	1	2,700	-87.591%
2026-07-13	2.0200	2.0700	2.0200	2.0700	+18.966%	11	2,699	-91.787%
2026-07-10	1.8200	1.8200	1.7400	1.7400	-11.675%	2	2,708	-90.230%
2026-07-09	1.9500	1.9700	1.9500	1.9700	-14.719%	41	2,707	-91.371%
2026-07-08	2.2000	2.3100	2.2000	2.3100	+15.500%	11	2,685	-92.641%
2026-07-07	1.9500	2.0000	1.9500	2.0000	+14.943%	3	2,675	-91.500%
2026-07-06	1.7200	1.7400	1.7200	1.7400	-3.333%	5	2,674	-90.230%
2026-07-02	1.7200	1.9100	1.7200	1.8000	-21.739%	4	2,671	-90.556%
2026-07-01	2.4100	2.4100	2.1300	2.3000	-6.122%	455	2,671	-92.609%
2026-06-30	2.5800	2.6200	2.4500	2.4500	+12.903%	29	2,222	-93.061%
2026-06-29	2.2500	2.2500	2.1700	2.1700	+19.231%	52	2,216	-92.166%
2026-06-26	2.0600	2.0600	1.8200	1.8200	-18.386%	2	2,254	-90.659%
2026-06-25	2.2000	2.2300	2.1500	2.2300	-17.712%	16	2,252	-92.377%
2026-06-24	2.6200	2.7400	2.6200	2.7100	+50.556%	7	2,237	-93.727%
2026-06-23	1.8100	1.8500	1.7500	1.8000	+20.805%	102	2,237	-90.556%
2026-06-22	1.5000	1.5000	1.4900	1.4900	+22.131%	4	2,182	-88.591%
2026-06-18	0.9200	1.2200	0.9200	1.2200	+27.083%	11	2,181	-86.066%
2026-06-17	0.9600	0.9600	0.9600	0.9600	-4.000%	1	2,181	-82.292%
2026-06-16	1.0000	1.0000	0.9500	1.0000	-24.242%	22	2,181	-83.000%
2026-06-15	1.4700	1.4700	1.2400	1.3200	-48.837%	33	2,202	-87.121%
2026-06-12	2.5800	2.5800	2.5800	2.5800	-6.859%	2	2,202	-93.411%
2026-06-11	3.5100	3.7500	2.6000	2.7700	-20.857%	208	2,202	-93.863%
2026-06-10	3.0200	3.5000	2.9700	3.5000	+29.151%	14	2,039	-95.143%
2026-06-09	2.3500	3.0000	2.3500	2.7100	+13.866%	52	2,036	-93.727%
2026-06-08	2.3800	2.3800	2.3800	2.3800	+12.264%	2	1,986	-92.857%
2026-06-05	2.0500	2.1200	2.0500	2.1200	+78.151%	8	1,984	-91.981%
2026-05-29	1.2000	1.2000	1.1900	1.1900	-32.386%	2	1,984	-85.714%
2026-05-28	1.7600	1.7600	1.7600	1.7600	-8.808%	1	1,985	-90.341%
2026-05-20	1.9300	1.9300	1.9300	1.9300	+67.826%	1	1,985	-91.192%
2026-05-13	1.1500	1.1500	1.1500	1.1500	-27.673%	10	1,985	-85.217%
2026-05-06	1.5900	1.5900	1.5900	1.5900	-11.173%	1	1,990	-89.308%
2026-05-05	1.7900	1.7900	1.7900	1.7900	-13.527%	10	1,990	-90.503%
2026-04-30	2.0500	2.0800	2.0100	2.0700	-13.750%	28	1,997	-91.787%
2026-04-29	1.8700	2.4000	1.8700	2.4000	+34.078%	21	1,969	-92.917%
2026-04-27	1.2500	1.7900	1.2500	1.7900	+12.579%	33	1,990	-90.503%
2026-04-24	1.5200	1.5900	1.5000	1.5900	-29.956%	5	1,967	-89.308%
2026-04-15	2.2700	2.2700	2.2700	2.2700	-4.622%	4	1,967	-92.511%
2026-04-09	2.4100	2.4100	2.3800	2.3800	+2.586%	10	1,967	-92.857%
2026-04-08	2.0000	2.3200	2.0000	2.3200	-25.161%	20	1,957	-92.672%
2026-04-07	3.1000	3.1000	3.1000	3.1000	+2.990%	10	1,947	-94.516%
2026-04-06	3.0100	3.0100	3.0100	3.0100	-15.211%	1	1,947	-94.352%
2026-03-31	3.8000	3.8000	3.5000	3.5500	-17.633%	31	1,946	-95.211%
2026-03-30	3.9000	4.3100	3.9000	4.3100	-4.222%	27	1,915	-96.056%
2026-03-27	4.7500	4.7500	4.2500	4.5000	-10.000%	92	1,901	-96.222%
2026-03-26	4.9000	5.0000	4.9000	5.0000	+13.122%	77	1,940	-96.600%
2026-03-25	4.5000	4.5000	4.3000	4.4200	-15.810%	337	1,863	-96.154%
2026-03-24	5.2500	5.3000	5.2000	5.2500	0.000%	63	1,530	-96.762%
2026-03-23	5.1200	5.3500	5.0500	5.2500	-10.256%	62	1,467	-96.762%
2026-03-20	5.3000	5.9000	5.3000	5.8500	+14.706%	607	1,406	-97.094%
2026-03-19	4.2700	5.5500	4.2700	5.1000	+43.662%	205	1,142	-96.667%
2026-03-18	3.6000	3.6500	3.5500	3.5500	+4.412%	12	1,114	-95.211%
2026-03-16	3.5000	3.5000	3.3500	3.4000	-2.857%	20	1,104	-95.000%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+31.579%	1	1,123	-95.143%
2026-03-12	2.6600	2.6600	2.6600	2.6600	-1.481%	4	1,123	-93.609%
2026-03-11	2.7000	2.7000	2.7000	2.7000	-7.850%	1	1,119	-93.704%
2026-03-06	2.9100	2.9300	2.8600	2.9300	+10.566%	3	1,119	-94.198%
2026-02-17	2.8000	2.8000	2.6500	2.6500	+14.224%	22	1,119	-93.585%
2026-02-13	2.5000	2.5000	2.3200	2.3200	-13.109%	11	1,130	-92.672%
2026-02-09	3.0000	3.0000	2.6700	2.6700	-27.248%	15	1,130	-93.633%
2026-02-05	3.5000	4.0000	3.5000	3.6700	+3.380%	13	1,115	-95.368%
2026-02-04	3.1500	3.5500	3.1500	3.5500	+12.698%	6	1,114	-95.211%
2026-02-03	3.2100	3.2100	3.1500	3.1500	-18.182%	10	1,108	-94.603%
2026-02-02	3.8500	3.8500	3.8500	3.8500	-2.532%	30	1,101	-95.584%
2026-01-30	3.5000	3.9500	3.5000	3.9500	+76.339%	40	1,101	-95.696%
2026-01-29	2.2400	2.2400	2.2400	2.2400	-19.713%	5	1,081	-92.411%
2026-01-27	2.7300	2.7900	2.7300	2.7900	+13.878%	8	1,081	-93.907%
2026-01-26	2.4000	2.4500	2.3800	2.4500	+2.083%	3	1,088	-93.061%
2026-01-23	2.5000	2.5000	2.4000	2.4000	-12.727%	20	1,088	-92.917%
2026-01-21	2.7500	2.7500	2.7500	2.7500	-23.398%	1	1,083	-93.818%
2026-01-15	3.5900	3.5900	3.5900	3.5900	+13.608%	4	1,084	-95.265%
2026-01-12	3.1600	3.1600	3.1600	3.1600	-22.927%	2	1,084	-94.620%
2026-01-08	4.1000	4.1000	4.1000	4.1000	+7.895%	2	1,086	-95.854%
2026-01-07	3.8000	3.8000	3.8000	3.8000	-27.342%	1	1,086	-95.526%
2025-12-29	4.8000	5.2300	4.8000	5.2300	+27.251%	2	1,087	-96.750%
2025-12-23	4.2300	4.3000	4.1100	4.1100	-9.272%	17	1,089	-95.864%
2025-12-22	4.4500	4.5300	4.4500	4.5300	-19.823%	5	1,089	-96.247%
2025-12-18	5.6500	5.6500	5.6500	5.6500	+4.244%	2	1,088	-96.991%
2025-12-11	5.4200	5.4200	5.4200	5.4200	-19.704%	1	1,088	-96.863%
2025-12-10	6.7200	6.7500	6.6300	6.7500	-3.295%	30	1,087	-97.481%
2025-12-09	7.2000	7.2000	6.9800	6.9800	+2.047%	6	1,057	-97.564%
2025-12-01	6.9600	6.9600	6.8400	6.8400	-27.848%	2	1,052	-97.515%
2025-11-24	9.4800	9.4800	9.4800	9.4800	-10.566%	1	1,053	-98.207%
2025-11-20	10.2800	10.6100	10.2800	10.6000	+17.647%	12	1,054	-98.396%
2025-11-17	8.6000	9.0100	8.6000	9.0100	-15.794%	402	1,064	-98.113%
2025-11-14	10.7000	10.7000	10.7000	10.7000	+53.515%	1	667	-98.411%
2025-11-13	6.9700	6.9700	6.9700	6.9700	-0.853%	1	667	-97.561%
2025-11-12	7.2000	7.2000	7.0300	7.0300	-22.577%	3	666	-97.582%
2025-11-11	9.0800	9.0800	9.0800	9.0800	+0.889%	1	667	-98.128%
2025-11-10	9.0000	9.0000	9.0000	9.0000	-7.503%	1	667	-98.111%
2025-11-06	9.7500	9.7500	9.6000	9.7300	-15.758%	5	667	-98.253%
2025-11-04	11.4000	11.6000	11.4000	11.5500	+10.000%	20	670	-98.528%
2025-11-03	10.4700	10.5000	10.4700	10.5000	-2.778%	74	643	-98.381%
2025-10-31	10.4200	10.8000	10.4200	10.8000	-0.917%	16	643	-98.426%
2025-10-29	11.0000	11.0000	10.8500	10.9000	-12.238%	33	628	-98.440%
2025-10-27	11.9200	12.6900	11.9200	12.4200	+25.455%	4	613	-98.631%
2025-10-22	9.9000	9.9000	9.9000	9.9000	+3.125%	1	613	-98.283%
2025-10-21	9.6000	9.6000	9.6000	9.6000	+31.868%	2	613	-98.229%
2025-10-20	7.3000	7.3100	7.2800	7.2800	-9.000%	56	611	-97.665%
2025-10-08	8.0000	8.0000	8.0000	8.0000	-1.235%	49	580	-97.875%
2025-10-03	8.0500	8.1000	8.0500	8.1000	-4.818%	2	541	-97.901%
2025-10-01	8.5100	8.5100	8.5100	8.5100	-6.995%	1	539	-98.002%
2025-09-30	9.3000	9.5000	9.1500	9.1500	+7.018%	3	539	-98.142%
2025-09-29	8.4500	8.5500	8.4500	8.5500	-5.000%	2	539	-98.012%
2025-09-25	9.1500	9.1500	9.0000	9.0000	+3.448%	501	538	-98.111%
2025-09-22	9.4000	9.4000	8.7000	8.7000	-18.310%	18	65	-98.046%
2025-09-17	10.6500	10.6500	10.6500	10.6500	+4.412%	1	51	-98.404%
2025-09-16	10.1400	10.2000	10.1400	10.2000	-5.116%	13	51	-98.333%
2025-09-11	10.7500	10.7500	10.7500	10.7500	-0.463%	22	38	-98.419%
2025-09-10	10.8000	10.8000	10.8000	10.8000	-3.571%	3	16	-98.426%
2025-09-05	11.2000	11.2000	11.2000	11.2000	-5.085%	7	13	-98.482%
2025-09-02	11.9000	11.9000	11.8000	11.8000	-23.625%	6	11	-98.559%
2025-08-07	15.4500	15.4500	15.4500	15.4500	-8.036%	4	5	-98.900%
2025-08-05	16.8000	16.8000	16.8000	16.8000	-7.182%	1	2	-98.988%
2025-08-04	18.1000	18.1000	18.1000	18.1000	0.000%	1	1	-99.061%