Dark

NEM20260918P82.5
NEM Sep 18 2026 82.50 Put (NEM260918P00082500)
option OPRA

EOD

Aug 6, 2026

0.2600-25.714%(-0.0900)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3100	0.3100	0.2600	0.2600	-25.714%	7	4,158	0.000%
2026-08-05	0.6600	0.6600	0.2900	0.3500	-56.250%	75	4,160	-25.714%
2026-08-04	0.9300	0.9300	0.7300	0.8000	-28.571%	23	4,171	-67.500%
2026-08-03	1.2800	1.3000	1.1200	1.1200	-28.662%	9	4,175	-76.786%
2026-07-31	1.4600	1.5700	1.4600	1.5700	+24.603%	3	4,174	-83.439%
2026-07-30	1.4500	1.4500	1.2600	1.2600	-52.985%	22	4,171	-79.365%
2026-07-29	2.6800	2.7100	2.6700	2.6800	+30.732%	92	4,171	-90.299%
2026-07-28	1.8200	2.1500	1.8200	2.0500	+13.260%	433	4,170	-87.317%
2026-07-27	1.7500	1.9400	1.7500	1.8100	-5.729%	487	3,801	-85.635%
2026-07-24	1.9200	1.9500	1.8700	1.9200	-2.538%	562	3,520	-86.458%
2026-07-23	1.9700	1.9700	1.9100	1.9700	+17.262%	100	3,000	-86.802%
2026-07-22	1.5700	1.7000	1.5400	1.6800	-32.800%	625	2,908	-84.524%
2026-07-21	2.5000	2.5000	2.5000	2.5000	-19.355%	1	2,646	-89.600%
2026-07-20	3.0000	3.1000	2.9500	3.1000	+3.333%	251	2,646	-91.613%
2026-07-17	3.0500	3.0500	3.0000	3.0000	-1.639%	2	2,398	-91.333%
2026-07-16	2.9900	3.0500	2.9900	3.0500	+38.636%	12	2,398	-91.475%
2026-07-15	2.1400	2.2000	2.1400	2.2000	-0.901%	7	2,389	-88.182%
2026-07-14	2.2200	2.2200	2.2200	2.2200	-20.430%	1	2,383	-88.288%
2026-07-13	2.8000	2.8000	2.7900	2.7900	+9.412%	2	2,384	-90.681%
2026-07-10	2.5500	2.5500	2.5500	2.5500	-25.000%	1	2,384	-89.804%
2026-07-08	3.4000	3.4000	3.4000	3.4000	+51.111%	5	2,383	-92.353%
2026-07-06	2.2500	2.2500	2.2500	2.2500	-10.714%	2	2,383	-88.444%
2026-07-02	2.2800	2.5800	2.2800	2.5200	-11.268%	8	2,389	-89.683%
2026-07-01	2.8400	2.8400	2.8400	2.8400	-4.698%	1	2,389	-90.845%
2026-06-30	2.5000	3.2500	2.5000	2.9800	+5.300%	55	2,388	-91.275%
2026-06-29	2.9000	2.9800	2.8300	2.8300	+10.117%	79	2,391	-90.813%
2026-06-26	2.5700	2.5700	2.5700	2.5700	-8.865%	1	2,330	-89.883%
2026-06-25	2.8200	2.8200	2.8200	2.8200	-17.059%	1	2,329	-90.780%
2026-06-24	3.4000	3.4000	3.4000	3.4000	+42.857%	3	2,329	-92.353%
2026-06-23	2.4000	2.4000	2.3800	2.3800	+21.429%	5	2,331	-89.076%
2026-06-22	1.9600	1.9600	1.9600	1.9600	+63.333%	1	2,328	-86.735%
2026-06-18	1.2200	1.2200	1.2000	1.2000	-13.669%	11	2,327	-78.333%
2026-06-16	1.4200	1.4200	1.3900	1.3900	-48.134%	3	2,327	-81.295%
2026-06-12	2.6800	2.6800	2.6800	2.6800	-25.556%	1	2,328	-90.299%
2026-06-11	4.0500	4.0500	3.6000	3.6000	-7.216%	161	2,328	-92.778%
2026-06-10	3.8800	3.8800	3.8800	3.8800	+2.646%	1	2,272	-93.299%
2026-06-09	3.0000	3.7800	3.0000	3.7800	+28.136%	8	2,271	-93.122%
2026-06-08	2.9600	3.0500	2.9500	2.9500	+11.321%	397	2,270	-91.186%
2026-06-05	2.1800	2.6500	2.1800	2.6500	+56.805%	4	1,888	-90.189%
2026-06-04	1.6900	1.6900	1.6900	1.6900	-13.333%	6	1,888	-84.615%
2026-06-01	1.9500	1.9500	1.9500	1.9500	+0.515%	1	1,894	-86.667%
2026-05-27	1.9400	1.9400	1.9400	1.9400	+22.013%	2	1,893	-86.598%
2026-05-26	1.5900	1.5900	1.5900	1.5900	-11.667%	1	1,893	-83.648%
2026-05-12	1.8000	1.8000	1.8000	1.8000	+18.421%	24	1,893	-85.556%
2026-05-11	1.5200	1.5200	1.5200	1.5200	-15.556%	1	1,893	-82.895%
2026-05-06	1.8000	1.8000	1.8000	1.8000	-27.419%	1	1,918	-85.556%
2026-05-04	2.4100	2.4800	2.4100	2.4800	+2.058%	2	1,918	-89.516%
2026-04-30	2.4000	2.4300	2.4000	2.4300	-15.917%	2	1,919	-89.300%
2026-04-29	2.7800	2.8900	2.7800	2.8900	+12.451%	3	1,919	-91.003%
2026-04-28	2.5200	2.5700	2.5200	2.5700	+42.778%	11	1,918	-89.883%
2026-04-24	2.0000	2.0000	1.8000	1.8000	-29.961%	2	1,918	-85.556%
2026-04-10	2.5700	2.5700	2.5700	2.5700	-38.810%	3	1,918	-89.883%
2026-03-31	4.5500	4.5500	4.1000	4.2000	-16.832%	222	1,920	-93.810%
2026-03-30	4.6000	5.0500	4.6000	5.0500	-2.885%	14	1,864	-94.851%
2026-03-27	5.5000	5.5000	5.1000	5.2000	-7.143%	138	1,863	-95.000%
2026-03-26	5.3000	5.8000	5.3000	5.6000	+8.738%	147	1,747	-95.357%
2026-03-25	5.1000	5.1500	5.0000	5.1500	-13.445%	247	1,600	-94.951%
2026-03-24	6.3000	6.3000	5.9000	5.9500	0.000%	185	1,364	-95.630%
2026-03-23	5.5500	6.1500	5.4700	5.9500	-7.752%	188	1,224	-95.630%
2026-03-20	6.0500	6.4500	6.0000	6.4500	+8.403%	266	1,093	-95.969%
2026-03-19	6.0500	6.4500	5.9000	5.9500	+60.811%	625	833	-95.630%
2026-03-17	3.7000	3.7000	3.7000	3.7000	-6.329%	1	223	-92.973%
2026-03-16	4.1000	4.1000	3.9500	3.9500	+2.597%	127	223	-93.418%
2026-03-13	3.8500	3.8500	3.8500	3.8500	+14.925%	8	162	-93.247%
2026-03-12	3.1100	3.3500	3.1100	3.3500	-4.286%	15	170	-92.239%
2026-03-06	3.4500	3.6000	3.4500	3.5000	-1.408%	17	170	-92.571%
2026-03-05	3.5500	3.5500	3.5500	3.5500	-19.865%	60	175	-92.676%
2026-02-05	4.4200	4.4300	4.4200	4.4300	+51.712%	2	142	-94.131%
2026-01-21	2.9200	2.9200	2.9200	2.9200	-21.505%	7	141	-91.096%
2026-01-13	3.7300	3.7300	3.7200	3.7200	-12.264%	3	148	-93.011%
2026-01-07	4.2400	4.2400	4.2400	4.2400	-7.826%	1	145	-93.868%
2026-01-06	4.6000	4.6000	4.6000	4.6000	-3.158%	1	144	-94.348%
2025-12-26	4.7500	4.7500	4.7500	4.7500	-3.651%	1	145	-94.526%
2025-12-24	4.9300	4.9300	4.9300	4.9300	-38.375%	6	140	-94.726%
2025-12-02	8.0000	8.0000	8.0000	8.0000	-11.111%	1	140	-96.750%
2025-11-26	9.0000	9.0000	9.0000	9.0000	-13.462%	1	139	-97.111%
2025-11-25	10.4000	10.4000	10.4000	10.4000	-9.565%	1	139	-97.500%
2025-11-20	11.3000	11.5000	11.1000	11.5000	+35.294%	12	138	-97.739%
2025-11-13	8.5000	8.5000	8.5000	8.5000	-18.269%	6	135	-96.941%
2025-11-10	10.0000	10.4000	9.8400	10.4000	-15.653%	11	129	-97.500%
2025-11-05	12.3300	12.3300	12.3300	12.3300	-5.154%	1	136	-97.891%
2025-11-04	12.8500	13.0000	12.8000	13.0000	+7.349%	12	137	-98.000%
2025-11-03	11.9800	12.1100	11.9800	12.1100	+0.665%	9	117	-97.853%
2025-10-31	12.0300	12.0300	12.0300	12.0300	+0.669%	1	117	-97.839%
2025-10-30	11.9500	11.9500	11.9500	11.9500	-1.484%	9	117	-97.824%
2025-10-29	12.1300	12.1300	12.1300	12.1300	+3.764%	5	117	-97.857%
2025-10-24	11.6900	11.6900	11.6900	11.6900	+11.333%	5	122	-97.776%
2025-10-21	10.5000	10.5000	10.5000	10.5000	+12.903%	1	122	-97.524%
2025-10-08	9.3000	9.3000	9.3000	9.3000	-11.005%	18	121	-97.204%
2025-09-30	10.5500	10.5500	10.4500	10.4500	+5.556%	2	103	-97.512%
2025-09-26	9.9000	9.9000	9.9000	9.9000	-0.901%	12	101	-97.374%
2025-09-22	11.1000	11.1000	9.9900	9.9900	-13.879%	40	89	-97.397%
2025-09-16	11.6000	11.6000	11.6000	11.6000	-0.939%	2	62	-97.759%
2025-09-12	11.7100	11.7100	11.7100	11.7100	+2.271%	13	62	-97.780%
2025-09-11	12.0000	12.0000	11.4500	11.4500	-7.287%	6	49	-97.729%
2025-09-10	12.5500	12.5500	12.3500	12.3500	0.000%	44	0	-97.895%