Dark

NEM20260918P95
NEM Sep 18 2026 95.00 Put (NEM260918P00095000)
option OPRA

EOD

Aug 6, 2026

1.90-14.414%(-0.32)1,160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.1600	2.3900	1.7600	1.9000	-14.414%	1,160	3,782	0.000%
2026-08-05	2.5600	2.5600	2.0800	2.2200	-46.506%	553	2,988	-14.414%
2026-08-04	4.4800	4.4800	4.0000	4.1500	-26.549%	24	2,893	-54.217%
2026-08-03	5.5200	5.8000	5.5200	5.6500	-7.680%	11	2,882	-66.372%
2026-07-31	6.2900	6.2900	6.1200	6.1200	+8.319%	2	2,886	-68.954%
2026-07-30	5.8400	5.8400	5.6500	5.6500	-21.419%	3	2,885	-66.372%
2026-07-29	8.4000	8.8800	7.1900	7.1900	-5.395%	5	2,888	-73.574%
2026-07-28	7.7000	7.7500	7.3500	7.6000	+13.433%	15	2,888	-75.000%
2026-07-27	6.6500	6.8000	6.5000	6.7000	+11.667%	30	2,889	-71.642%
2026-07-24	6.5500	6.7500	6.0000	6.0000	-12.409%	22	2,865	-68.333%
2026-07-23	6.3500	7.0000	6.3500	6.8500	+13.599%	85	2,860	-72.263%
2026-07-22	5.9800	6.0500	5.9800	6.0300	-23.185%	3	2,832	-68.491%
2026-07-21	7.6500	7.8500	7.6500	7.8500	-17.368%	689	2,831	-75.796%
2026-07-20	9.1500	9.5600	9.1500	9.5000	+2.814%	7	2,786	-80.000%
2026-07-17	9.2400	9.2400	9.2400	9.2400	+5.600%	5	2,788	-79.437%
2026-07-16	6.9500	8.8500	6.9500	8.7500	+29.630%	26	2,790	-78.286%
2026-07-15	7.3000	7.3000	6.5600	6.7500	-6.897%	36	2,781	-71.852%
2026-07-14	6.0400	7.2500	6.0400	7.2500	-10.494%	25	2,794	-73.793%
2026-07-13	7.8400	8.1500	7.8200	8.1000	+14.085%	35	2,814	-76.543%
2026-07-10	7.1000	7.1000	7.1000	7.1000	-15.777%	1	2,792	-73.239%
2026-07-08	8.9000	9.0000	8.4300	8.4300	+11.656%	19	2,791	-77.461%
2026-07-07	6.7800	7.7000	6.7800	7.5500	+14.394%	24	2,809	-74.834%
2026-07-06	6.9000	6.9000	6.6000	6.6000	-5.172%	217	2,811	-71.212%
2026-07-02	6.7200	7.2000	6.7000	6.9600	-14.074%	30	2,612	-72.701%
2026-07-01	7.2500	8.1300	7.2500	8.1000	-2.994%	56	2,612	-76.543%
2026-06-30	6.9500	9.2000	6.9500	8.3500	+7.051%	85	2,578	-77.246%
2026-06-29	7.7500	8.1500	7.6500	7.8000	+11.429%	492	2,564	-75.641%
2026-06-26	7.2000	7.2000	6.9000	7.0000	-5.405%	5	2,246	-72.857%
2026-06-25	8.0200	8.0200	7.4000	7.4000	-15.909%	140	2,245	-74.324%
2026-06-24	7.8600	9.0000	7.8600	8.8000	+32.331%	92	2,239	-78.409%
2026-06-23	6.8000	7.0000	6.4500	6.6500	+17.699%	274	2,225	-71.429%
2026-06-22	5.8500	6.0000	5.6500	5.6500	+9.073%	48	2,233	-66.372%
2026-06-18	4.1500	5.1800	4.1500	5.1800	+49.280%	6	2,214	-63.320%
2026-06-17	3.4600	3.4700	3.4600	3.4700	-12.152%	16	2,214	-45.245%
2026-06-16	4.3500	4.3500	3.9000	3.9500	-17.191%	91	2,214	-51.899%
2026-06-15	4.6800	4.9000	4.6800	4.7700	-29.853%	16	1,600	-60.168%
2026-06-12	7.4300	7.4300	6.7000	6.8000	-16.049%	615	1,600	-72.059%
2026-06-11	9.7500	9.8000	7.9000	8.1000	-19.722%	65	1,600	-76.543%
2026-06-10	9.0000	10.0900	9.0000	10.0900	+24.568%	95	1,603	-81.169%
2026-06-09	7.3000	8.9500	7.3000	8.1000	+6.160%	114	1,641	-76.543%
2026-06-08	7.5500	7.6300	7.2500	7.6300	+12.870%	50	1,608	-75.098%
2026-06-05	6.1500	6.8500	6.1500	6.7600	+43.830%	19	1,600	-71.893%
2026-06-04	4.5000	4.7000	4.5000	4.7000	-3.885%	73	1,610	-59.574%
2026-06-03	4.8900	4.8900	4.8900	4.8900	+4.711%	2	1,655	-61.145%
2026-06-02	4.6700	4.6700	4.6700	4.6700	-8.431%	2	1,653	-59.315%
2026-06-01	5.1000	5.1000	5.1000	5.1000	+21.429%	9	1,653	-62.745%
2026-05-29	4.6500	4.6500	4.2000	4.2000	-14.286%	32	1,633	-54.762%
2026-05-28	5.3500	5.3500	4.9000	4.9000	-3.922%	5	1,624	-61.224%
2026-05-27	5.0700	5.1000	4.9500	5.1000	+15.909%	102	1,623	-62.745%
2026-05-26	4.3500	4.5500	4.3500	4.4000	-16.190%	11	1,522	-56.818%
2026-05-22	4.7000	5.3000	4.7000	5.2500	-6.250%	16	1,521	-63.810%
2026-05-21	5.9400	5.9400	5.5500	5.6000	-8.943%	6	1,505	-66.071%
2026-05-19	5.7300	6.1500	5.7000	6.1500	+23.000%	30	1,505	-69.106%
2026-05-18	5.0000	5.0000	5.0000	5.0000	-3.846%	1	1,507	-62.000%
2026-05-15	5.2000	5.3200	5.2000	5.2000	+54.303%	47	1,507	-63.462%
2026-05-11	3.2000	3.6600	3.2000	3.3700	-20.706%	12	1,468	-43.620%
2026-05-07	4.2500	4.2500	4.2500	4.2500	-3.409%	1	1,467	-55.294%
2026-05-06	4.3000	4.4000	4.3000	4.4000	-19.266%	28	1,466	-56.818%
2026-05-05	5.4500	5.4500	5.4500	5.4500	-9.917%	2	1,449	-65.138%
2026-05-04	5.7000	6.1500	5.7000	6.0500	+7.080%	4	1,449	-68.595%
2026-05-01	5.6900	5.6900	5.5500	5.6500	-0.877%	110	1,430	-66.372%
2026-04-30	5.4500	5.7000	5.4000	5.7000	-12.977%	11	1,430	-66.667%
2026-04-29	6.5000	6.6000	6.5000	6.5500	+10.084%	10	1,422	-70.992%
2026-04-28	6.0500	6.0500	5.9500	5.9500	+28.510%	4	1,420	-68.067%
2026-04-27	4.5400	4.6300	4.5400	4.6300	+13.759%	3	1,420	-58.963%
2026-04-24	4.4500	4.4500	4.0700	4.0700	-35.294%	23	1,420	-53.317%
2026-04-23	6.0500	6.3000	6.0500	6.2900	+11.327%	5	1,419	-69.793%
2026-04-22	5.5500	5.6500	5.4000	5.6500	0.000%	6	1,419	-66.372%
2026-04-21	5.6500	5.6500	5.6500	5.6500	+1.436%	1	1,417	-66.372%
2026-04-15	5.4500	5.7000	5.2500	5.5700	+7.115%	41	1,417	-65.889%
2026-04-09	5.2000	5.2000	5.2000	5.2000	-6.306%	2	1,412	-63.462%
2026-04-08	5.2700	5.5500	5.2500	5.5500	-19.565%	13	1,412	-65.766%
2026-04-07	6.9000	6.9000	6.9000	6.9000	-1.429%	1	1,413	-72.464%
2026-04-06	7.0500	7.0500	7.0000	7.0000	+1.449%	2	1,413	-72.857%
2026-04-02	6.8000	6.9000	6.8000	6.9000	+7.813%	5	1,411	-72.464%
2026-04-01	6.6000	6.6000	6.2500	6.4000	-20.000%	14	1,411	-70.313%
2026-03-31	8.5500	8.5500	8.0000	8.0000	-18.864%	3	1,405	-76.250%
2026-03-30	9.3000	9.8600	8.8500	9.8600	+1.649%	30	1,405	-80.730%
2026-03-27	10.3100	10.3100	9.7000	9.7000	-3.000%	22	1,385	-80.412%
2026-03-26	10.1000	10.2000	10.0000	10.0000	+4.712%	48	1,387	-81.000%
2026-03-25	9.7500	9.7500	9.5500	9.5500	-13.575%	87	1,387	-80.105%
2026-03-24	11.7000	11.7000	11.0500	11.0500	+6.763%	22	1,300	-82.805%
2026-03-23	11.7800	11.7800	10.2500	10.3500	-13.098%	44	1,281	-81.643%
2026-03-20	11.2700	12.4200	11.2700	11.9100	+2.939%	37	1,237	-84.047%
2026-03-19	11.6000	11.7600	11.2500	11.5700	+41.098%	33	1,239	-83.578%
2026-03-18	8.5000	8.5000	8.2000	8.2000	+10.811%	24	1,223	-76.829%
2026-03-17	7.1500	7.4000	7.1500	7.4000	-6.329%	9	1,204	-74.324%
2026-03-16	7.6000	7.9000	7.4000	7.9000	-0.629%	50	1,195	-75.949%
2026-03-13	8.0000	8.0000	7.8000	7.9500	+8.904%	35	1,151	-76.101%
2026-03-09	8.0000	8.0000	7.2500	7.3000	+5.036%	237	1,128	-73.973%
2026-03-06	6.6000	7.0000	6.6000	6.9500	-2.250%	25	919	-72.662%
2026-03-05	7.1100	7.1100	7.1100	7.1100	+12.857%	1	907	-73.277%
2026-03-04	6.2000	6.3500	6.2000	6.3000	+35.484%	13	906	-69.841%
2026-02-26	5.1000	5.1000	4.6500	4.6500	-15.913%	12	897	-59.140%
2026-02-24	5.6500	5.7500	5.5300	5.5300	+0.912%	32	885	-65.642%
2026-02-20	5.4000	5.4800	5.4000	5.4800	-11.613%	7	865	-65.328%
2026-02-17	6.2000	6.2000	6.2000	6.2000	+14.815%	5	858	-69.355%
2026-02-13	6.2000	6.2000	5.4000	5.4000	-0.917%	16	853	-64.815%
2026-02-12	5.4500	5.4500	5.4500	5.4500	-12.097%	5	853	-65.138%
2026-02-10	6.0800	6.2000	6.0800	6.2000	-5.344%	18	848	-69.355%
2026-02-09	6.5500	6.5500	6.5500	6.5500	-10.763%	25	848	-70.992%
2026-02-06	7.8100	7.8100	7.3400	7.3400	-13.136%	51	846	-74.114%
2026-02-05	8.4500	8.4500	8.4500	8.4500	-0.705%	2	804	-77.515%
2026-02-02	8.5100	8.5100	8.5100	8.5100	-5.444%	4	802	-77.673%
2026-01-30	7.2000	9.0000	7.1700	9.0000	+47.541%	5	802	-78.889%
2026-01-29	4.8400	6.1000	4.8400	6.1000	-2.400%	12	804	-68.852%
2026-01-27	5.4500	6.2500	5.4500	6.2500	+18.147%	35	792	-69.600%
2026-01-26	5.2500	5.2900	5.2200	5.2900	-13.279%	22	760	-64.083%
2026-01-21	6.0200	6.3000	6.0200	6.1000	0.000%	19	763	-68.852%
2026-01-20	6.1000	6.1000	6.1000	6.1000	-15.862%	2	763	-68.852%
2026-01-12	7.4000	7.4000	7.2500	7.2500	-17.894%	3	762	-73.793%
2026-01-09	8.5400	8.8300	8.5300	8.8300	-2.215%	501	765	-78.482%
2026-01-08	9.0300	9.0300	9.0300	9.0300	-0.769%	20	268	-78.959%
2026-01-06	9.1000	9.1000	9.1000	9.1000	-11.650%	10	248	-79.121%
2025-12-29	10.2500	10.3000	10.2500	10.3000	+5.425%	12	258	-81.553%
2025-12-22	9.6700	9.7700	9.6700	9.7700	-8.692%	3	246	-80.553%
2025-12-19	10.7000	10.7000	10.7000	10.7000	-4.550%	21	246	-82.243%
2025-12-11	11.1700	11.2100	11.1700	11.2100	-13.769%	5	264	-83.051%
2025-12-10	13.0000	13.0000	13.0000	13.0000	-12.458%	1	263	-85.385%
2025-12-05	14.8500	14.8500	14.8500	14.8500	+1.365%	3	262	-87.205%
2025-11-28	14.6000	14.6500	14.6000	14.6500	-4.248%	62	289	-87.031%
2025-11-26	16.0500	16.0500	15.3000	15.3000	-22.766%	5	283	-87.582%
2025-11-20	19.8100	19.8100	19.8100	19.8100	+17.567%	5	283	-90.409%
2025-11-19	16.9000	16.9000	16.8000	16.8500	-19.762%	8	284	-88.724%
2025-11-04	20.5500	21.0000	20.5500	21.0000	+5.263%	7	277	-90.952%
2025-11-03	19.6500	19.9500	19.6500	19.9500	-0.993%	93	201	-90.476%
2025-10-30	20.1500	20.1500	20.1500	20.1500	+18.599%	1	201	-90.571%
2025-10-23	16.8600	17.0200	16.8600	16.9900	+24.926%	10	201	-88.817%
2025-10-16	13.9500	14.0500	13.6000	13.6000	-17.576%	50	191	-86.029%
2025-10-03	16.5000	16.5000	16.5000	16.5000	-2.077%	91	158	-88.485%
2025-09-23	16.7600	16.8500	16.7500	16.8500	0.000%	67	67	-88.724%