Dark

NEM20260918P85
NEM Sep 18 2026 85.00 Put (NEM260918P00085000)
option OPRA

EOD

Aug 6, 2026

0.4100-24.074%(-0.1300)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5000	0.5000	0.4100	0.4100	-24.074%	18	4,391	0.000%
2026-08-05	0.8200	0.8200	0.5000	0.5400	-55.372%	97	4,391	-24.074%
2026-08-04	1.2700	1.3200	1.1200	1.2100	-26.220%	137	4,409	-66.116%
2026-08-03	1.9700	1.9800	1.6400	1.6400	-19.212%	45	4,503	-75.000%
2026-07-31	2.0500	2.1300	2.0300	2.0300	+20.833%	39	4,541	-79.803%
2026-07-30	2.2800	2.3500	1.6800	1.6800	-39.130%	77	4,539	-75.595%
2026-07-29	2.8800	3.6000	2.5000	2.7600	-3.158%	128	4,505	-85.145%
2026-07-28	2.4800	2.9700	2.4800	2.8500	+20.253%	622	4,431	-85.614%
2026-07-27	2.2700	2.4800	2.2100	2.3700	-5.578%	8	4,123	-82.700%
2026-07-24	2.5000	2.6500	2.2400	2.5100	+5.462%	105	4,120	-83.665%
2026-07-23	2.5400	2.8300	2.3800	2.3800	+3.930%	2,060	3,989	-82.773%
2026-07-22	2.1400	2.3000	2.0700	2.2900	-28.882%	28	2,288	-82.096%
2026-07-21	3.3000	3.3000	3.1000	3.2200	-21.463%	26	2,274	-87.267%
2026-07-20	4.1000	4.1000	3.8400	4.1000	-2.381%	110	2,266	-90.000%
2026-07-17	4.4100	4.4100	3.9000	4.2000	+5.000%	35	2,222	-90.238%
2026-07-16	3.2000	4.0000	3.2000	4.0000	+50.943%	44	2,195	-89.750%
2026-07-15	2.6500	2.6500	2.6500	2.6500	+11.814%	2	2,232	-84.528%
2026-07-14	2.2000	2.5700	2.2000	2.3700	-33.799%	4	2,230	-82.700%
2026-07-13	3.3800	3.6200	3.3800	3.5800	+18.543%	16	2,230	-88.547%
2026-07-10	3.1800	3.1800	3.0200	3.0200	-7.645%	3	2,216	-86.424%
2026-07-09	3.3100	3.3100	3.2600	3.2700	-13.947%	93	2,217	-87.462%
2026-07-08	3.9000	4.2000	3.8000	3.8000	+20.635%	14	2,245	-89.211%
2026-07-07	3.0700	3.4000	3.0000	3.1500	+10.140%	158	2,234	-86.984%
2026-07-06	3.0000	3.2000	2.8600	2.8600	-10.625%	7	2,304	-85.664%
2026-07-02	3.0500	3.2000	2.9100	3.2000	-11.111%	354	2,147	-87.188%
2026-07-01	3.6000	3.6000	3.6000	3.6000	-10.000%	1	2,147	-88.611%
2026-06-30	4.0000	4.0000	4.0000	4.0000	+12.676%	1	2,146	-89.750%
2026-06-29	3.6500	3.9000	3.5500	3.5500	+12.342%	102	2,146	-88.451%
2026-06-26	3.1500	3.3000	3.1500	3.1600	-9.972%	4	2,145	-87.025%
2026-06-25	3.4800	3.5100	3.4800	3.5100	-18.372%	2	2,146	-88.319%
2026-06-24	3.7100	4.3000	3.7100	4.3000	+43.333%	532	2,145	-90.465%
2026-06-23	3.0500	3.0600	2.8300	3.0000	+22.449%	15	1,619	-86.333%
2026-06-22	2.5500	2.5600	2.4500	2.4500	+64.430%	21	1,613	-83.265%
2026-06-17	1.6700	1.6700	1.4900	1.4900	-27.670%	3	1,613	-72.483%
2026-06-15	2.1600	2.1600	2.0600	2.0600	-37.952%	56	1,613	-80.097%
2026-06-12	3.6500	3.6500	3.3200	3.3200	-23.678%	12	1,613	-87.651%
2026-06-11	5.3200	5.3200	4.3500	4.3500	-17.925%	6	1,613	-90.575%
2026-06-10	5.0000	5.3000	5.0000	5.3000	+35.897%	7	1,614	-92.264%
2026-06-09	3.9000	3.9000	3.9000	3.9000	+1.299%	3	1,609	-89.487%
2026-06-08	3.6000	3.8500	3.6000	3.8500	+26.230%	210	1,612	-89.351%
2026-06-05	2.9500	3.1500	2.9500	3.0500	+36.771%	46	1,433	-86.557%
2026-06-03	2.1900	2.2300	2.1900	2.2300	-11.508%	14	1,388	-81.614%
2026-06-01	2.1300	2.5200	2.1300	2.5200	+31.937%	8	1,402	-83.730%
2026-05-29	2.1100	2.1100	1.9100	1.9100	-20.747%	4	1,394	-78.534%
2026-05-27	2.4100	2.4100	2.4100	2.4100	-16.897%	2	1,394	-82.988%
2026-05-19	2.9300	2.9300	2.9000	2.9000	+18.367%	40	1,394	-85.862%
2026-05-18	2.4500	2.4500	2.4500	2.4500	0.000%	2	1,354	-83.265%
2026-05-15	2.6100	2.6200	2.4500	2.4500	+31.016%	26	1,354	-83.265%
2026-05-11	1.8700	1.8700	1.8700	1.8700	-15.000%	3	1,338	-78.075%
2026-05-08	2.2000	2.2000	2.2000	2.2000	-26.667%	2	1,338	-81.364%
2026-05-04	2.9100	3.0000	2.9100	3.0000	+4.530%	6	1,338	-86.333%
2026-04-30	2.8700	2.8700	2.8700	2.8700	-18.000%	1	1,339	-85.714%
2026-04-29	3.4000	3.5300	3.4000	3.5000	+12.903%	8	1,339	-88.286%
2026-04-28	3.1000	3.1000	3.1000	3.1000	+44.186%	16	1,336	-86.774%
2026-04-24	1.9600	2.1500	1.9600	2.1500	-35.821%	11	1,336	-80.930%
2026-04-23	3.2500	3.3500	3.2000	3.3500	+19.643%	3	1,335	-87.761%
2026-04-21	2.8000	2.8000	2.8000	2.8000	-11.111%	1	1,335	-85.357%
2026-04-16	3.1500	3.2000	3.1000	3.1500	+19.318%	75	1,335	-86.984%
2026-04-14	2.6400	2.6400	2.6400	2.6400	-9.898%	10	1,297	-84.470%
2026-04-13	3.0500	3.0500	2.9200	2.9300	-4.870%	38	1,287	-86.007%
2026-04-09	3.0300	3.0800	3.0300	3.0800	-2.839%	2	1,273	-86.688%
2026-04-08	3.1700	3.1700	3.1700	3.1700	-21.728%	1	1,273	-87.066%
2026-04-07	4.1000	4.1000	4.0500	4.0500	-1.220%	80	1,273	-89.877%
2026-04-06	4.1500	4.2000	4.1000	4.1000	-1.914%	121	1,194	-90.000%
2026-04-02	4.0500	4.1800	4.0500	4.1800	+8.571%	7	1,070	-90.191%
2026-04-01	3.8500	3.9000	3.8500	3.8500	-20.619%	11	1,070	-89.351%
2026-03-31	5.0000	5.0500	4.7500	4.8500	-13.393%	35	1,064	-91.546%
2026-03-30	5.6500	5.6500	5.3000	5.6000	-6.667%	65	1,033	-92.679%
2026-03-27	6.0000	6.0000	5.8500	6.0000	+4.348%	200	987	-93.167%
2026-03-25	6.0500	6.0500	5.7500	5.7500	-17.266%	5	798	-92.870%
2026-03-24	6.9500	6.9500	6.9500	6.9500	+2.206%	23	793	-94.101%
2026-03-23	6.6500	7.0500	6.4500	6.8000	-9.934%	205	770	-93.971%
2026-03-20	6.8900	7.5500	6.8900	7.5500	+5.594%	5	628	-94.570%
2026-03-19	7.2000	7.2500	7.0500	7.1500	+70.238%	220	623	-94.266%
2026-03-17	4.2000	4.2000	4.2000	4.2000	-7.692%	36	456	-90.238%
2026-03-13	4.5500	4.5500	4.5500	4.5500	+15.190%	7	422	-90.989%
2026-03-12	3.9000	3.9500	3.9000	3.9500	+2.067%	37	422	-89.620%
2026-03-11	3.8700	3.8700	3.8700	3.8700	-10.000%	1	443	-89.406%
2026-03-09	5.0000	5.0000	4.3000	4.3000	+3.614%	6	442	-90.465%
2026-03-06	4.1500	4.1500	4.1500	4.1500	+9.211%	10	441	-90.120%
2026-03-03	3.8000	3.8000	3.8000	3.8000	+7.042%	1	451	-89.211%
2026-02-17	3.5500	3.5500	3.5500	3.5500	+7.576%	2	450	-88.451%
2026-02-13	3.3000	3.3000	3.2900	3.3000	+6.452%	30	479	-87.576%
2026-02-12	2.9900	3.1000	2.9900	3.1000	-20.513%	3	479	-86.774%
2026-02-09	3.9000	3.9000	3.9000	3.9000	-25.000%	2	482	-89.487%
2026-02-05	5.1900	5.3000	5.1900	5.2000	+11.828%	13	484	-92.115%
2026-01-30	4.6500	4.6500	4.6500	4.6500	+36.765%	30	494	-91.183%
2026-01-23	3.4000	3.4000	3.4000	3.4000	-9.333%	2	464	-87.941%
2026-01-21	3.6000	3.7500	3.6000	3.7500	+4.167%	4	462	-89.067%
2026-01-20	3.6000	3.6000	3.6000	3.6000	-19.463%	1	464	-88.611%
2026-01-14	4.4700	4.4700	4.4700	4.4700	-13.035%	1	465	-90.828%
2026-01-07	5.0600	5.1400	5.0600	5.1400	+0.587%	2	466	-92.023%
2026-01-06	5.2000	5.2000	5.1100	5.1100	-26.263%	2	465	-91.977%
2025-12-29	6.4000	6.9300	6.4000	6.9300	-1.000%	2	464	-94.084%
2025-12-15	7.0000	7.0000	7.0000	7.0000	-7.895%	2	463	-94.143%
2025-12-11	7.6000	7.6000	7.6000	7.6000	-18.542%	1	461	-94.605%
2025-12-03	9.3300	9.3300	9.3300	9.3300	-3.814%	1	461	-95.606%
2025-12-02	9.7000	9.7000	9.7000	9.7000	-3.000%	5	461	-95.773%
2025-11-28	10.0000	10.0000	10.0000	10.0000	-11.348%	2	461	-95.900%
2025-11-25	11.2800	11.2800	11.2800	11.2800	-16.444%	1	461	-96.365%
2025-11-20	13.5000	13.5000	13.5000	13.5000	+12.500%	5	461	-96.963%
2025-11-18	11.0600	12.0000	11.0600	12.0000	+19.760%	22	466	-96.583%
2025-11-12	9.9900	10.0200	9.9900	10.0200	-1.281%	30	465	-95.908%
2025-11-11	10.7500	10.7500	10.1500	10.1500	-7.978%	9	495	-95.961%
2025-11-10	11.5500	11.5500	11.0300	11.0300	-24.192%	7	486	-96.283%
2025-11-04	14.3500	14.6000	14.0000	14.5500	+6.593%	17	481	-97.182%
2025-10-30	13.6500	13.6500	13.6500	13.6500	-10.197%	1	471	-96.996%
2025-10-27	14.4800	15.2000	14.4800	15.2000	+15.239%	327	187	-97.303%
2025-10-24	12.8000	13.1900	12.8000	13.1900	+4.683%	2	187	-96.892%
2025-10-22	12.6000	12.6000	12.6000	12.6000	+5.000%	5	186	-96.746%
2025-10-21	12.0000	12.0000	12.0000	12.0000	+26.984%	1	186	-96.583%
2025-10-20	9.4500	9.4500	9.4500	9.4500	-8.252%	23	186	-95.661%
2025-10-17	10.3000	10.3000	10.3000	10.3000	+14.444%	10	163	-96.019%
2025-10-16	9.0000	9.0000	9.0000	9.0000	-23.729%	12	167	-95.444%
2025-10-09	11.8000	11.8000	11.8000	11.8000	+13.462%	4	167	-96.525%
2025-10-08	10.4000	10.4000	10.4000	10.4000	-0.952%	17	164	-96.058%
2025-10-07	10.5000	10.6100	10.5000	10.5000	+0.382%	23	164	-96.095%
2025-10-03	10.4300	10.4600	10.4300	10.4600	-10.979%	3	168	-96.080%
2025-09-30	11.3500	11.7500	11.3500	11.7500	+5.381%	2	166	-96.511%
2025-09-29	10.4500	11.1500	10.4500	11.1500	0.000%	10	164	-96.323%
2025-09-26	11.1500	11.1500	11.1500	11.1500	-0.446%	8	159	-96.323%
2025-09-23	10.9100	11.2000	10.7500	11.2000	-3.863%	93	159	-96.339%
2025-09-22	12.0000	12.0000	11.6500	11.6500	-4.508%	26	68	-96.481%
2025-09-19	12.2000	12.2000	12.2000	12.2000	-6.513%	19	52	-96.639%
2025-09-16	13.0500	13.0500	13.0500	13.0500	-3.333%	2	33	-96.858%
2025-09-11	13.5000	13.5000	13.5000	13.5000	-2.174%	5	31	-96.963%
2025-09-10	13.8000	13.8000	13.8000	13.8000	-8.000%	9	26	-97.029%
2025-09-02	15.2000	15.2000	14.8000	15.0000	0.000%	17	17	-97.267%