Dark

NEM20260918P90
NEM Sep 18 2026 90.00 Put (NEM260918P00090000)
option OPRA

EOD

Aug 6, 2026

0.9000-20.354%(-0.2300)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.1300	1.2000	0.8500	0.9000	-20.354%	99	3,765	0.000%
2026-08-05	1.5000	1.5000	1.0600	1.1300	-50.439%	93	3,736	-20.354%
2026-08-04	2.4500	2.4600	2.2800	2.2800	-31.940%	5	3,736	-60.526%
2026-08-03	3.4800	3.5000	3.3400	3.3500	-8.219%	15	3,738	-73.134%
2026-07-31	4.0000	4.2400	3.6500	3.6500	+7.353%	17	3,738	-75.342%
2026-07-30	4.0500	4.0500	3.3500	3.4000	-37.385%	67	3,723	-73.529%
2026-07-29	5.0000	5.8500	5.0000	5.4300	+15.532%	85	3,699	-83.425%
2026-07-28	5.0000	5.0000	4.6000	4.7000	+14.634%	76	3,634	-80.851%
2026-07-27	4.3000	4.3000	3.9500	4.1000	-8.482%	38	3,623	-78.049%
2026-07-24	4.3000	4.5000	3.8000	4.4800	+5.164%	535	3,621	-79.911%
2026-07-23	4.3400	4.5400	4.2600	4.2600	+8.951%	14	3,312	-78.873%
2026-07-22	4.3600	4.3600	3.6000	3.9100	-24.078%	31	3,316	-76.982%
2026-07-21	5.3500	5.3800	5.1000	5.1500	-19.907%	23	3,316	-82.524%
2026-07-20	6.3500	6.5500	6.1000	6.4300	-1.077%	50	3,324	-86.003%
2026-07-17	6.8300	6.8300	6.1000	6.5000	+5.519%	70	3,321	-86.154%
2026-07-16	5.3000	6.1600	5.1500	6.1600	+36.889%	23	3,297	-85.390%
2026-07-15	4.5500	4.9400	4.3100	4.5000	-6.250%	567	3,303	-80.000%
2026-07-14	4.3300	4.8000	3.8500	4.8000	-11.111%	203	3,115	-81.250%
2026-07-13	5.3400	5.6000	5.2200	5.4000	+11.340%	34	3,068	-83.333%
2026-07-10	4.8000	4.8500	4.7000	4.8500	-4.528%	15	3,053	-81.443%
2026-07-09	5.0800	5.2200	5.0800	5.0800	-12.414%	19	3,059	-82.283%
2026-07-08	6.1000	6.4800	5.8000	5.8000	+22.105%	508	3,053	-84.483%
2026-07-07	4.6600	5.1000	4.6600	4.7500	+13.095%	20	2,658	-81.053%
2026-07-06	4.8500	4.8500	4.2000	4.2000	-14.460%	3	2,665	-78.571%
2026-07-02	4.7500	4.9100	4.7000	4.9100	-15.199%	4	2,664	-81.670%
2026-07-01	5.1100	5.7900	5.0500	5.7900	-0.172%	66	2,664	-84.456%
2026-06-30	6.3800	6.5000	5.8000	5.8000	+7.209%	89	2,666	-84.483%
2026-06-29	5.7000	5.8000	5.4100	5.4100	+11.546%	16	2,665	-83.364%
2026-06-26	5.2400	5.3200	4.5000	4.8500	-8.491%	47	2,663	-81.443%
2026-06-25	5.5000	5.5000	5.3000	5.3000	-14.791%	46	2,670	-83.019%
2026-06-24	5.3500	6.3500	5.3500	6.2200	+33.763%	358	2,692	-85.531%
2026-06-23	4.6600	4.7000	4.4000	4.6500	+23.342%	119	2,645	-80.645%
2026-06-22	3.9500	4.1400	3.7700	3.7700	+8.333%	59	2,690	-76.127%
2026-06-18	2.5000	3.5500	2.5000	3.4800	+56.757%	17	2,712	-74.138%
2026-06-17	2.6500	2.6500	2.1000	2.2200	-17.778%	23	2,712	-59.459%
2026-06-16	2.9000	2.9000	2.6000	2.7000	-16.923%	29	2,712	-66.667%
2026-06-15	3.3500	3.4000	3.2000	3.2500	-33.673%	88	2,649	-72.308%
2026-06-12	5.5000	5.5000	4.9000	4.9000	-16.239%	4	2,649	-81.633%
2026-06-11	7.5000	7.5500	5.8500	5.8500	-19.863%	22	2,649	-84.615%
2026-06-10	6.8000	7.3000	6.8000	7.3000	+22.689%	43	2,647	-87.671%
2026-06-09	5.2000	6.6000	5.2000	5.9500	+10.185%	124	2,634	-84.874%
2026-06-08	5.4500	5.6000	5.4000	5.4000	+18.421%	58	2,544	-83.333%
2026-06-05	4.7500	4.7500	4.5600	4.5600	+38.602%	6	2,497	-80.263%
2026-06-04	3.2900	3.2900	3.2900	3.2900	-6.000%	10	2,492	-72.644%
2026-06-03	3.5000	3.5000	3.5000	3.5000	+11.821%	2	2,492	-74.286%
2026-06-02	3.2400	3.2400	3.1300	3.1300	-5.152%	7	2,492	-71.246%
2026-06-01	3.3300	3.3300	3.3000	3.3000	+10.000%	3	2,489	-72.727%
2026-05-29	2.9100	3.0000	2.9000	3.0000	-13.043%	4	2,487	-70.000%
2026-05-28	4.0000	4.2000	3.4500	3.4500	-4.167%	26	2,487	-73.913%
2026-05-27	3.6000	3.6100	3.5000	3.6000	+14.286%	23	2,495	-75.000%
2026-05-26	3.1500	3.1500	3.1500	3.1500	-19.231%	2	2,474	-71.429%
2026-05-22	3.9000	3.9000	3.9000	3.9000	+3.175%	1	2,475	-76.923%
2026-05-21	4.3100	4.3200	3.7800	3.7800	-3.325%	5	2,475	-76.190%
2026-05-20	3.9100	3.9100	3.9100	3.9100	-11.538%	2	2,475	-76.982%
2026-05-19	4.1000	4.4500	4.0400	4.4200	+24.507%	7	2,476	-79.638%
2026-05-18	3.6000	3.6000	3.4000	3.5500	-2.740%	29	2,476	-74.648%
2026-05-15	3.7500	3.7500	3.6500	3.6500	+48.374%	3	2,476	-75.342%
2026-05-13	2.4600	2.4600	2.4600	2.4600	+2.500%	10	2,456	-63.415%
2026-05-12	2.4000	2.4000	2.4000	2.4000	-0.415%	1	2,466	-62.500%
2026-05-11	2.1900	2.6300	2.1900	2.4100	-22.258%	46	2,466	-62.656%
2026-05-07	3.1000	3.1000	3.1000	3.1000	0.000%	3	2,478	-70.968%
2026-05-06	3.1000	3.1500	3.1000	3.1000	-22.500%	15	2,478	-70.968%
2026-05-05	4.1000	4.1000	4.0000	4.0000	-5.882%	2	2,490	-77.500%
2026-05-04	4.1000	4.2500	4.1000	4.2500	+2.410%	2	2,492	-78.824%
2026-04-30	4.0500	4.1500	4.0000	4.1500	-6.742%	8	2,492	-78.313%
2026-04-29	4.9000	4.9000	4.4500	4.4500	+2.299%	9	2,491	-79.775%
2026-04-28	4.4500	4.4500	4.3000	4.3500	+26.087%	131	2,491	-79.310%
2026-04-27	3.3500	3.4500	3.3500	3.4500	+11.290%	10	2,490	-73.913%
2026-04-24	3.3000	3.3000	3.0000	3.1000	-23.457%	14	2,488	-70.968%
2026-04-23	4.4600	4.6000	4.0000	4.0500	+1.250%	551	2,481	-77.778%
2026-04-22	4.0000	4.0000	4.0000	4.0000	-12.088%	10	2,133	-77.500%
2026-04-21	3.7000	4.5500	3.7000	4.5500	+22.642%	24	2,140	-80.220%
2026-04-20	3.7100	3.7100	3.7100	3.7100	-11.667%	1	2,140	-75.741%
2026-04-16	4.0500	4.2000	4.0500	4.2000	+0.719%	25	2,139	-78.571%
2026-04-15	4.1500	4.1700	4.1500	4.1700	+15.193%	11	2,119	-78.417%
2026-04-14	3.6200	3.6200	3.6200	3.6200	-8.354%	10	2,108	-75.138%
2026-04-13	3.9500	3.9500	3.9500	3.9500	-5.952%	1	2,098	-77.215%
2026-04-09	4.0600	4.2000	3.9800	4.2000	+3.704%	12	2,097	-78.571%
2026-04-08	4.1500	4.1500	4.0000	4.0500	-24.581%	6	2,092	-77.778%
2026-04-06	5.6000	5.6000	5.3700	5.3700	-1.468%	12	2,088	-83.240%
2026-04-02	5.3000	5.5000	5.2000	5.4500	+10.101%	36	2,056	-83.486%
2026-04-01	5.1000	5.1000	4.9500	4.9500	-21.053%	8	2,056	-81.818%
2026-03-31	6.5500	6.5500	6.2500	6.2700	-18.782%	21	2,054	-85.646%
2026-03-30	7.3000	7.7200	7.1000	7.7200	+0.915%	29	2,035	-88.342%
2026-03-27	7.5000	7.6600	7.5000	7.6500	-5.556%	108	2,026	-88.235%
2026-03-26	8.1000	8.1000	8.1000	8.1000	+8.000%	1	2,001	-88.889%
2026-03-25	7.4900	7.6500	7.4900	7.5000	-15.062%	10	2,000	-88.000%
2026-03-23	8.5100	8.8500	8.3400	8.8300	-8.021%	44	1,992	-89.807%
2026-03-20	9.1500	9.6000	9.0500	9.6000	+4.461%	659	2,022	-90.625%
2026-03-19	9.4000	9.4000	9.1900	9.1900	+39.242%	6	1,363	-90.207%
2026-03-18	6.4500	6.6000	6.2500	6.6000	+16.814%	219	1,357	-86.364%
2026-03-17	5.6000	5.6500	5.6000	5.6500	-8.130%	250	1,259	-84.071%
2026-03-16	6.0500	6.2000	5.7500	6.1500	-0.806%	12	1,079	-85.366%
2026-03-13	6.2500	6.2500	6.1000	6.2000	+18.095%	20	1,080	-85.484%
2026-03-12	4.9000	5.2500	4.9000	5.2500	+16.667%	24	1,079	-82.857%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-21.053%	409	1,089	-80.000%
2026-03-09	6.1500	6.1500	5.7000	5.7000	+4.587%	7	705	-84.211%
2026-03-06	5.0000	5.4500	5.0000	5.4500	+13.542%	10	703	-83.486%
2026-03-04	4.6500	4.8000	4.6500	4.8000	-2.041%	10	703	-81.250%
2026-03-03	4.4500	4.9500	4.4500	4.9000	+19.512%	30	697	-81.633%
2026-03-02	3.2400	4.1000	3.2400	4.1000	+29.338%	15	671	-78.049%
2026-02-27	3.1700	3.1700	3.1700	3.1700	-15.467%	2	661	-71.609%
2026-02-26	3.7500	3.7500	3.7500	3.7500	-12.791%	1	663	-76.000%
2026-02-20	4.3000	4.3000	4.3000	4.3000	+7.500%	2	663	-79.070%
2026-02-18	4.0000	4.0000	4.0000	4.0000	-15.433%	1	661	-77.500%
2026-02-17	4.7600	4.7600	4.7300	4.7300	+12.619%	5	661	-80.973%
2026-02-13	4.2500	4.2500	4.2000	4.2000	-27.586%	3	655	-78.571%
2026-02-06	6.2500	6.2500	5.8000	5.8000	-15.942%	12	655	-84.483%
2026-02-05	6.9000	6.9000	6.8500	6.9000	+15.000%	16	655	-86.957%
2026-02-04	4.9500	6.0000	4.9500	6.0000	+3.448%	7	671	-85.000%
2026-02-03	5.5500	5.8000	5.5500	5.8000	-10.769%	404	675	-84.483%
2026-01-30	5.9000	6.9000	5.9000	6.5000	+33.745%	77	291	-86.154%
2026-01-29	4.8600	4.8600	4.8600	4.8600	+1.674%	5	230	-81.481%
2026-01-27	4.7800	4.7800	4.7800	4.7800	+16.302%	1	235	-81.172%
2026-01-26	4.0000	4.1100	4.0000	4.1100	-14.375%	2	235	-78.102%
2026-01-22	4.8000	4.8000	4.8000	4.8000	+8.597%	1	235	-81.250%
2026-01-21	4.4200	4.4200	4.4200	4.4200	-8.866%	2	236	-79.638%
2026-01-20	4.8500	4.8500	4.8500	4.8500	-10.185%	10	236	-81.443%
2026-01-14	5.4000	5.4000	5.4000	5.4000	-5.263%	13	236	-83.333%
2026-01-13	5.6500	5.7100	5.6500	5.7000	-22.973%	16	228	-84.211%
2026-01-08	7.4000	7.4000	7.4000	7.4000	+3.497%	1	242	-87.838%
2026-01-07	7.1500	7.1500	7.1500	7.1500	-3.248%	2	243	-87.413%
2026-01-06	7.3900	7.3900	7.3900	7.3900	-3.272%	15	243	-87.821%
2026-01-05	7.6400	7.6400	7.6400	7.6400	-12.385%	1	259	-88.220%
2025-12-31	8.6400	8.7200	8.5000	8.7200	+2.588%	31	259	-89.679%
2025-12-30	8.5400	8.5400	8.5000	8.5000	-5.556%	11	259	-89.412%
2025-12-29	7.9600	9.0000	7.9600	9.0000	+26.939%	3	253	-90.000%
2025-12-26	7.0900	7.0900	7.0900	7.0900	-6.341%	5	253	-87.306%
2025-12-22	7.5700	7.5700	7.5700	7.5700	-11.150%	1	248	-88.111%
2025-12-15	8.5200	8.5200	8.5200	8.5200	-7.391%	20	248	-89.437%
2025-12-12	8.1900	9.2000	8.1900	9.2000	-1.075%	5	228	-90.217%
2025-12-11	9.3000	9.3000	9.3000	9.3000	-19.201%	4	224	-90.323%
2025-12-09	11.5100	11.5100	11.5100	11.5100	-6.041%	3	224	-92.181%
2025-12-02	12.2400	12.2500	12.0800	12.2500	+6.987%	74	227	-92.653%
2025-12-01	11.4000	11.4500	11.4000	11.4500	0.000%	34	155	-92.140%
2025-11-28	11.4500	11.4500	11.4500	11.4500	-12.928%	3	149	-92.140%
2025-11-26	13.1500	13.1500	13.1500	13.1500	-20.061%	9	146	-93.156%
2025-11-20	13.7900	16.5000	13.7900	16.4500	+18.773%	17	146	-94.529%
2025-11-19	13.8500	13.8500	13.8500	13.8500	-0.717%	7	155	-93.502%
2025-11-17	13.2700	13.9500	13.2700	13.9500	+16.932%	3	148	-93.548%
2025-11-13	11.9300	11.9300	11.9300	11.9300	+3.739%	25	150	-92.456%
2025-11-12	12.6200	12.6200	11.5000	11.5000	-34.992%	14	138	-92.174%
2025-11-04	17.6900	17.6900	17.6900	17.6900	+5.298%	5	138	-94.912%
2025-10-30	16.8000	16.8000	16.8000	16.8000	+12.827%	1	135	-94.643%
2025-10-21	14.8900	14.8900	14.8900	14.8900	+20.081%	2	134	-93.956%
2025-10-06	12.4000	12.4000	12.4000	12.4000	-16.216%	4	134	-92.742%
2025-09-30	14.2000	14.8000	14.2000	14.8000	+4.225%	25	130	-93.919%
2025-09-29	14.2500	14.2500	14.1500	14.2000	+2.527%	24	111	-93.662%
2025-09-23	13.7000	13.8500	13.7000	13.8500	-6.734%	38	87	-93.502%
2025-09-22	14.8500	14.8500	14.8500	14.8500	-2.623%	11	71	-93.939%
2025-09-19	15.2500	15.2500	15.2500	15.2500	-10.294%	24	60	-94.098%
2025-09-18	17.0000	17.0000	17.0000	17.0000	+0.592%	1	36	-94.706%
2025-09-10	17.3000	17.3000	16.9000	16.9000	-25.714%	31	36	-94.675%
2025-08-08	22.7500	22.7500	22.7500	22.7500	0.000%	5	5	-96.044%