Dark

NEM20261218C100
NEM Dec 18 2026 100.00 Call (NEM261218C00100000)
option OPRA

EOD

Sep 24, 2026

23.30-11.407%(-3.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	23.5000	23.5000	23.3000	23.3000	-11.407%	6	467	0.000%
2026-09-18	26.3000	26.3000	26.3000	26.3000	-5.362%	4	467	-11.407%
2026-09-17	27.7900	27.7900	27.7900	27.7900	+5.907%	1	463	-16.157%
2026-09-14	26.5000	26.5000	25.5000	26.2400	-13.399%	8	464	-11.204%
2026-09-11	30.3000	30.3000	30.3000	30.3000	-2.037%	1	467	-23.102%
2026-09-08	29.8900	30.9400	29.8900	30.9300	+7.024%	25	467	-24.669%
2026-08-31	27.6000	28.9000	27.6000	28.9000	-7.962%	6	492	-19.377%
2026-08-28	32.4000	32.8000	31.0000	31.4000	-11.674%	34	492	-25.796%
2026-08-27	35.5500	35.5500	35.5500	35.5500	-1.931%	20	520	-34.459%
2026-08-25	34.0000	36.2500	34.0000	36.2500	+3.571%	240	500	-35.724%
2026-08-24	35.5000	35.5000	35.0000	35.0000	+4.012%	55	498	-33.429%
2026-08-21	34.0000	35.4000	33.6500	33.6500	+6.859%	108	443	-30.758%
2026-08-20	32.0000	32.0000	31.3200	31.4900	+8.213%	11	394	-26.008%
2026-08-19	28.5300	29.1000	28.5300	29.1000	+34.225%	12	391	-19.931%
2026-08-18	23.4000	23.4000	21.6800	21.6800	-13.488%	5	401	+7.472%
2026-08-17	24.1000	26.0000	24.1000	25.0600	+28.513%	11	401	-7.023%
2026-08-13	20.8800	20.8800	19.1500	19.5000	-16.381%	6	404	+19.487%
2026-08-12	24.2500	24.5000	23.3200	23.3200	+1.391%	24	407	-0.086%
2026-08-11	22.9000	23.0000	21.4000	23.0000	+3.139%	41	427	+1.304%
2026-08-10	20.4000	22.3000	20.1300	22.3000	+14.948%	25	424	+4.484%
2026-08-07	17.5000	19.9500	17.5000	19.4000	+36.140%	20	429	+20.103%
2026-08-06	13.7400	14.4000	13.7400	14.2500	+1.064%	5	447	+63.509%
2026-08-05	13.3000	14.4300	13.3000	14.1000	+45.361%	89	443	+65.248%
2026-08-04	9.3400	10.0700	9.3400	9.7000	+22.785%	32	449	+140.206%
2026-08-03	7.9000	7.9000	7.9000	7.9000	+2.597%	2	436	+194.937%
2026-07-31	7.5300	7.7000	7.5300	7.7000	-12.000%	2	436	+202.597%
2026-07-30	8.0000	8.7500	7.5000	8.7500	+22.721%	27	435	+166.286%
2026-07-29	5.7000	7.3000	5.7000	7.1300	+4.853%	14	421	+226.788%
2026-07-28	6.8000	6.8000	6.8000	6.8000	-12.258%	1	419	+242.647%
2026-07-27	8.0000	8.3000	7.2500	7.7500	-6.061%	26	420	+200.645%
2026-07-24	8.3000	8.8500	8.2000	8.2500	-4.292%	19	413	+182.424%
2026-07-23	8.1000	8.7000	8.1000	8.6200	-4.751%	37	406	+170.302%
2026-07-22	9.4000	9.9500	9.0500	9.0500	+17.992%	35	389	+157.459%
2026-07-21	7.6100	7.7400	7.6100	7.6700	+18.915%	3	370	+203.781%
2026-07-20	6.8000	6.9500	6.4500	6.4500	-7.194%	33	373	+261.240%
2026-07-17	6.8500	7.1500	6.8000	6.9500	-7.947%	10	359	+235.252%
2026-07-16	7.7700	8.4500	7.5500	7.5500	-19.851%	4	360	+208.609%
2026-07-15	9.3700	9.4200	9.3700	9.4200	+8.902%	2	360	+147.346%
2026-07-13	9.7500	9.7500	8.6500	8.6500	-13.930%	6	358	+169.364%
2026-07-10	9.6600	10.1500	9.6500	10.0500	+1.107%	82	356	+131.841%
2026-07-09	10.0000	10.0000	9.9400	9.9400	+17.633%	10	390	+134.406%
2026-07-08	9.3500	9.3500	8.3000	8.4500	-17.561%	5	385	+175.740%
2026-07-07	10.1000	10.2500	9.7500	10.2500	-11.562%	76	382	+127.317%
2026-07-06	11.6000	11.6000	10.6000	11.5900	+5.364%	11	456	+101.035%
2026-07-02	10.9500	11.4000	10.9500	11.0000	+17.021%	10	448	+111.818%
2026-07-01	9.2200	10.1000	9.2200	9.4000	-0.106%	38	448	+147.872%
2026-06-30	9.5000	9.5000	9.3000	9.4100	-4.467%	5	448	+147.609%
2026-06-29	9.4000	9.8500	9.4000	9.8500	-12.444%	3	449	+136.548%
2026-06-26	11.2000	11.2500	11.2000	11.2500	+4.651%	20	448	+107.111%
2026-06-25	10.8100	10.8100	10.7500	10.7500	+12.565%	2	447	+116.744%
2026-06-24	10.4100	10.4100	9.4500	9.5500	-23.904%	60	446	+143.979%
2026-06-23	12.5500	12.5500	12.5500	12.5500	-11.182%	1	414	+85.657%
2026-06-22	14.1300	14.1300	14.1300	14.1300	-21.106%	3	415	+64.897%
2026-06-18	17.9100	17.9100	17.9100	17.9100	-5.238%	1	415	+30.095%
2026-06-17	18.9000	18.9000	18.9000	18.9000	-0.421%	4	415	+23.280%
2026-06-16	19.7500	19.9000	18.7000	18.9800	+30.000%	38	415	+22.761%
2026-06-12	14.6000	14.6000	14.6000	14.6000	+14.961%	3	390	+59.589%
2026-06-11	10.6900	12.9500	10.6900	12.7000	+15.455%	12	390	+83.465%
2026-06-10	11.9700	12.2900	11.0000	11.0000	-18.759%	26	388	+111.818%
2026-06-09	13.3000	13.5500	13.3000	13.5400	-7.577%	31	382	+72.083%
2026-06-08	14.6500	14.6500	14.6500	14.6500	0.000%	3	352	+59.044%
2026-06-05	15.9000	15.9000	14.6500	14.6500	-25.710%	11	352	+59.044%
2026-06-03	19.7300	19.7300	19.7200	19.7200	+0.612%	12	353	+18.154%
2026-06-02	18.9500	19.6000	18.9500	19.6000	+2.941%	2	365	+18.878%
2026-06-01	18.6000	19.2200	18.6000	19.0400	-10.400%	15	367	+22.374%
2026-05-29	21.2500	21.2500	21.2500	21.2500	-2.835%	1	363	+9.647%
2026-05-26	21.8700	21.8700	21.8700	21.8700	+3.895%	2	363	+6.539%
2026-05-21	21.0500	21.0500	21.0500	21.0500	+14.965%	1	363	+10.689%
2026-05-19	18.3100	18.3100	18.3100	18.3100	-14.239%	5	363	+27.253%
2026-05-18	21.3100	21.3500	21.1800	21.3500	+0.613%	113	363	+9.133%
2026-05-15	20.7000	21.4400	20.5300	21.2200	-18.385%	14	363	+9.802%
2026-05-12	26.0000	26.0000	26.0000	26.0000	-11.081%	1	349	-10.385%
2026-05-11	29.2400	29.2400	29.2400	29.2400	+13.642%	1	349	-20.315%
2026-05-07	27.7500	28.8400	25.7300	25.7300	+12.211%	50	349	-9.444%
2026-05-01	22.9300	22.9300	22.9300	22.9300	+6.651%	1	395	+1.614%
2026-04-30	21.5000	21.5000	21.5000	21.5000	+4.369%	5	395	+8.372%
2026-04-29	21.4500	21.4500	20.6000	20.6000	-8.850%	7	395	+13.107%
2026-04-28	24.7000	24.7000	22.6000	22.6000	-22.203%	12	401	+3.097%
2026-04-24	29.0500	29.0500	29.0500	29.0500	+20.041%	2	395	-19.793%
2026-04-21	24.2000	24.2000	24.2000	24.2000	-5.469%	1	394	-3.719%
2026-04-15	25.6000	25.6000	25.6000	25.6000	-9.541%	1	394	-8.984%
2026-04-13	28.1800	28.3000	28.1800	28.3000	-5.824%	2	394	-17.668%
2026-04-08	29.5900	30.0500	29.5900	30.0500	+18.540%	7	394	-22.463%
2026-04-07	26.8900	26.8900	25.3500	25.3500	-3.576%	16	394	-8.087%
2026-04-02	22.9500	26.2900	22.9500	26.2900	-0.417%	4	400	-11.373%
2026-04-01	24.9200	26.4000	24.9200	26.4000	+17.752%	7	400	-11.742%
2026-03-31	21.0000	22.4200	21.0000	22.4200	+13.404%	6	397	+3.925%
2026-03-30	20.0100	20.0100	19.7700	19.7700	+4.053%	6	395	+17.855%
2026-03-27	19.0000	19.0000	19.0000	19.0000	+0.264%	2	394	+22.632%
2026-03-26	18.9500	18.9500	18.9500	18.9500	-0.629%	1	394	+22.955%
2026-03-25	19.1200	19.1200	18.6300	19.0700	+12.507%	9	394	+22.181%
2026-03-24	16.9500	16.9500	16.9500	16.9500	+3.102%	1	389	+37.463%
2026-03-23	16.9100	16.9100	16.4400	16.4400	+14.564%	6	389	+41.727%
2026-03-20	14.5800	14.5800	14.3500	14.3500	-10.313%	2	390	+62.369%
2026-03-19	16.7800	16.8000	15.7500	16.0000	-33.333%	8	390	+45.625%
2026-03-16	24.6600	24.6600	23.5000	24.0000	-0.785%	6	386	-2.917%
2026-03-13	24.1900	24.1900	24.1900	24.1900	-23.206%	1	387	-3.679%
2026-03-10	31.4000	31.5000	31.4000	31.5000	+4.305%	2	386	-26.032%
2026-03-06	30.2000	30.2000	30.2000	30.2000	+0.667%	1	387	-22.848%
2026-03-05	28.5000	30.0000	28.5000	30.0000	-22.118%	3	386	-22.333%
2026-03-02	38.5200	38.5200	38.5200	38.5200	-4.298%	1	383	-39.512%
2026-02-27	39.6000	40.2500	39.6000	40.2500	+10.638%	29	383	-42.112%
2026-02-25	35.3000	36.3800	35.3000	36.3800	+6.937%	4	355	-35.954%
2026-02-24	32.5000	34.0200	32.5000	34.0200	+0.651%	2	355	-31.511%
2026-02-20	32.0000	33.8000	32.0000	33.8000	-9.867%	2	355	-31.065%
2026-02-19	37.5000	37.5000	37.5000	37.5000	+4.167%	2	355	-37.867%
2026-02-13	36.0000	36.0000	36.0000	36.0000	+16.694%	10	363	-35.278%
2026-02-12	30.8500	30.8500	30.8500	30.8500	+15.977%	10	363	-24.473%
2026-02-05	26.6000	26.6000	26.6000	26.6000	-11.481%	3	353	-12.406%
2026-02-03	30.0300	30.0500	30.0300	30.0500	+12.127%	3	353	-22.463%
2026-02-02	26.8000	26.8000	26.8000	26.8000	-35.030%	3	353	-13.060%
2026-01-29	44.0000	44.0100	41.2500	41.2500	-1.363%	41	352	-43.515%
2026-01-28	42.2000	42.2000	41.8200	41.8200	+15.270%	3	357	-44.285%
2026-01-27	36.5100	36.5100	36.2800	36.2800	-5.766%	3	360	-35.777%
2026-01-26	37.9600	38.5000	37.9600	38.5000	+9.562%	11	363	-39.481%
2026-01-23	33.9500	35.1400	33.9500	35.1400	+12.268%	5	364	-33.694%
2026-01-21	32.0000	32.1500	31.3000	31.3000	+4.368%	3	364	-25.559%
2026-01-20	29.5500	29.9900	29.5500	29.9900	+5.599%	5	363	-22.307%
2026-01-14	28.5700	28.6000	28.1200	28.4000	+4.566%	12	362	-17.958%
2026-01-13	26.6500	27.9200	26.6500	27.1600	+23.455%	22	352	-14.212%
2026-01-08	22.0000	22.0000	22.0000	22.0000	-5.782%	7	333	+5.909%
2026-01-07	23.9000	23.9000	23.3500	23.3500	-2.708%	5	333	-0.214%
2026-01-06	23.0000	24.0000	23.0000	24.0000	+17.647%	3	333	-2.917%
2026-01-05	21.1000	21.1000	20.1500	20.4000	+13.082%	18	320	+14.216%
2026-01-02	18.3700	18.3700	18.0400	18.0400	-2.539%	3	320	+29.157%
2025-12-31	18.5100	18.5100	18.5100	18.5100	+2.833%	20	328	+25.878%
2025-12-29	18.6500	18.6500	18.0000	18.0000	-15.294%	53	328	+29.444%
2025-12-24	21.2500	21.2500	21.2500	21.2500	+0.047%	3	375	+9.647%
2025-12-23	22.0500	22.0500	20.9000	21.2400	-0.748%	17	375	+9.699%
2025-12-22	21.3700	21.5000	21.3700	21.4000	+10.938%	59	314	+8.879%
2025-12-19	19.4500	19.4500	19.2900	19.2900	+11.826%	6	314	+20.788%
2025-12-16	17.5000	17.5000	17.2500	17.2500	-2.266%	2	315	+35.072%
2025-12-15	18.0600	19.5000	17.6500	17.6500	+3.519%	60	320	+32.011%
2025-12-12	17.0000	17.0500	17.0000	17.0500	-6.627%	3	349	+36.657%
2025-12-11	17.5500	18.2600	17.0200	18.2600	+46.080%	15	349	+27.601%
2025-12-08	12.5000	12.5000	12.5000	12.5000	-0.239%	1	348	+86.400%
2025-12-03	13.7500	13.7500	12.5000	12.5300	+2.036%	7	348	+85.954%
2025-12-02	12.2800	12.2800	12.2800	12.2800	-9.037%	1	349	+89.739%
2025-12-01	13.6000	13.6000	13.3600	13.5000	+18.421%	33	348	+72.593%
2025-11-26	11.4000	11.4000	11.4000	11.4000	+0.441%	1	319	+104.386%
2025-11-24	10.8000	11.3500	10.8000	11.3500	+14.879%	90	319	+105.286%
2025-11-21	9.8100	10.1000	9.8100	9.8800	-1.200%	6	242	+135.830%
2025-11-20	11.9000	11.9000	9.9300	10.0000	-16.318%	17	236	+133.000%
2025-11-19	12.0000	12.0000	11.9500	11.9500	+3.733%	2	232	+94.979%
2025-11-17	11.8000	11.8000	11.5200	11.5200	-21.365%	3	230	+102.257%
2025-11-13	14.6000	14.6500	14.6000	14.6500	-1.347%	20	231	+59.044%
2025-11-12	15.1000	15.1000	14.8500	14.8500	+16.471%	7	231	+56.902%
2025-11-11	12.7500	12.7500	12.7500	12.7500	+11.160%	3	225	+82.745%
2025-11-10	11.5000	11.7000	11.4600	11.4700	+17.041%	24	228	+103.139%
2025-11-07	9.4500	9.8000	9.2600	9.8000	+1.554%	12	215	+137.755%
2025-11-06	9.8300	10.3000	9.6500	9.6500	+6.044%	8	212	+141.451%
2025-11-05	8.6700	9.1000	8.6700	9.1000	+10.303%	9	210	+156.044%
2025-11-04	8.2500	8.2500	8.2500	8.2500	-7.303%	26	204	+182.424%
2025-11-03	8.9000	8.9000	8.9000	8.9000	+7.229%	5	209	+161.798%
2025-10-31	8.6000	8.6000	8.3000	8.3000	-12.169%	34	209	+180.723%
2025-10-30	9.3000	9.5000	9.3000	9.4500	+8.871%	4	210	+146.561%
2025-10-29	8.6800	8.6800	8.6800	8.6800	+3.952%	1	208	+168.433%
2025-10-28	7.9000	8.3500	7.4400	8.3500	+6.234%	3	208	+179.042%
2025-10-27	8.1000	8.1300	7.8600	7.8600	-21.400%	3	205	+196.438%
2025-10-24	9.6000	10.0000	9.6000	10.0000	-14.384%	2	205	+133.000%
2025-10-22	10.0000	11.6800	10.0000	11.6800	+0.603%	17	205	+99.486%
2025-10-21	11.8800	11.8800	11.4800	11.6100	-28.156%	46	200	+100.689%
2025-10-20	15.7500	16.1700	15.7500	16.1600	+10.534%	10	211	+44.183%
2025-10-17	15.0000	15.0000	14.6200	14.6200	-18.687%	9	215	+59.371%
2025-10-16	18.6500	18.6500	17.9800	17.9800	+15.256%	4	207	+29.588%
2025-10-15	14.7500	15.6000	14.7500	15.6000	+22.835%	19	205	+49.359%
2025-10-13	12.5000	12.7000	12.5000	12.7000	+20.952%	27	197	+83.465%
2025-10-10	10.8500	10.8500	10.5000	10.5000	0.000%	2	197	+121.905%
2025-10-09	10.5000	10.5000	10.5000	10.5000	-11.542%	3	196	+121.905%
2025-10-08	12.0700	12.0800	11.8700	11.8700	+8.899%	11	196	+96.293%
2025-10-03	10.9000	10.9000	10.9000	10.9000	+15.957%	1	185	+113.761%
2025-09-30	9.4000	9.4000	9.4000	9.4000	-0.844%	2	184	+147.872%
2025-09-29	9.4000	9.4800	9.4000	9.4800	-3.756%	10	182	+145.781%
2025-09-26	9.8500	9.8500	9.8500	9.8500	+8.242%	1	172	+136.548%
2025-09-24	9.1000	9.1000	9.1000	9.1000	-9.000%	1	171	+156.044%
2025-09-23	10.2000	10.2000	9.9000	10.0000	+10.497%	8	170	+133.000%
2025-09-22	8.7500	9.0500	8.7500	9.0500	+22.463%	11	168	+157.459%
2025-09-19	7.3900	7.3900	7.3900	7.3900	+5.571%	1	168	+215.291%
2025-09-17	6.3400	7.0000	6.3400	7.0000	-0.709%	8	168	+232.857%
2025-09-11	6.9200	7.0500	6.9200	7.0500	+8.462%	81	162	+230.496%
2025-09-10	6.5000	6.5000	6.5000	6.5000	+10.169%	63	81	+258.462%
2025-09-05	5.9000	5.9000	5.9000	5.9000	+9.665%	2	18	+294.915%
2025-09-04	5.3800	5.3800	5.3800	5.3800	+7.600%	1	16	+333.086%
2025-08-29	5.0000	5.0000	5.0000	5.0000	+25.000%	1	14	+366.000%
2025-08-22	3.7500	4.0000	3.7500	4.0000	0.000%	14	14	+482.500%