Dark

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

EOD

Aug 6, 2026

14.25+1.064%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	13.7400	14.4000	13.7400	14.2500	+1.064%	5	447	0.000%
2026-08-05	13.3000	14.4300	13.3000	14.1000	+45.361%	89	443	+1.064%
2026-08-04	9.3400	10.0700	9.3400	9.7000	+22.785%	32	449	+46.907%
2026-08-03	7.9000	7.9000	7.9000	7.9000	+2.597%	2	436	+80.380%
2026-07-31	7.5300	7.7000	7.5300	7.7000	-12.000%	2	436	+85.065%
2026-07-30	8.0000	8.7500	7.5000	8.7500	+22.721%	27	435	+62.857%
2026-07-29	5.7000	7.3000	5.7000	7.1300	+4.853%	14	421	+99.860%
2026-07-28	6.8000	6.8000	6.8000	6.8000	-12.258%	1	419	+109.559%
2026-07-27	8.0000	8.3000	7.2500	7.7500	-6.061%	26	420	+83.871%
2026-07-24	8.3000	8.8500	8.2000	8.2500	-4.292%	19	413	+72.727%
2026-07-23	8.1000	8.7000	8.1000	8.6200	-4.751%	37	406	+65.313%
2026-07-22	9.4000	9.9500	9.0500	9.0500	+17.992%	35	389	+57.459%
2026-07-21	7.6100	7.7400	7.6100	7.6700	+18.915%	3	370	+85.789%
2026-07-20	6.8000	6.9500	6.4500	6.4500	-7.194%	33	373	+120.930%
2026-07-17	6.8500	7.1500	6.8000	6.9500	-7.947%	10	359	+105.036%
2026-07-16	7.7700	8.4500	7.5500	7.5500	-19.851%	4	360	+88.742%
2026-07-15	9.3700	9.4200	9.3700	9.4200	+8.902%	2	360	+51.274%
2026-07-13	9.7500	9.7500	8.6500	8.6500	-13.930%	6	358	+64.740%
2026-07-10	9.6600	10.1500	9.6500	10.0500	+1.107%	82	356	+41.791%
2026-07-09	10.0000	10.0000	9.9400	9.9400	+17.633%	10	390	+43.360%
2026-07-08	9.3500	9.3500	8.3000	8.4500	-17.561%	5	385	+68.639%
2026-07-07	10.1000	10.2500	9.7500	10.2500	-11.562%	76	382	+39.024%
2026-07-06	11.6000	11.6000	10.6000	11.5900	+5.364%	11	456	+22.951%
2026-07-02	10.9500	11.4000	10.9500	11.0000	+17.021%	10	448	+29.545%
2026-07-01	9.2200	10.1000	9.2200	9.4000	-0.106%	38	448	+51.596%
2026-06-30	9.5000	9.5000	9.3000	9.4100	-4.467%	5	448	+51.435%
2026-06-29	9.4000	9.8500	9.4000	9.8500	-12.444%	3	449	+44.670%
2026-06-26	11.2000	11.2500	11.2000	11.2500	+4.651%	20	448	+26.667%
2026-06-25	10.8100	10.8100	10.7500	10.7500	+12.565%	2	447	+32.558%
2026-06-24	10.4100	10.4100	9.4500	9.5500	-23.904%	60	446	+49.215%
2026-06-23	12.5500	12.5500	12.5500	12.5500	-11.182%	1	414	+13.546%
2026-06-22	14.1300	14.1300	14.1300	14.1300	-21.106%	3	415	+0.849%
2026-06-18	17.9100	17.9100	17.9100	17.9100	-5.238%	1	415	-20.436%
2026-06-17	18.9000	18.9000	18.9000	18.9000	-0.421%	4	415	-24.603%
2026-06-16	19.7500	19.9000	18.7000	18.9800	+30.000%	38	415	-24.921%
2026-06-12	14.6000	14.6000	14.6000	14.6000	+14.961%	3	390	-2.397%
2026-06-11	10.6900	12.9500	10.6900	12.7000	+15.455%	12	390	+12.205%
2026-06-10	11.9700	12.2900	11.0000	11.0000	-18.759%	26	388	+29.545%
2026-06-09	13.3000	13.5500	13.3000	13.5400	-7.577%	31	382	+5.244%
2026-06-08	14.6500	14.6500	14.6500	14.6500	0.000%	3	352	-2.730%
2026-06-05	15.9000	15.9000	14.6500	14.6500	-25.710%	11	352	-2.730%
2026-06-03	19.7300	19.7300	19.7200	19.7200	+0.612%	12	353	-27.738%
2026-06-02	18.9500	19.6000	18.9500	19.6000	+2.941%	2	365	-27.296%
2026-06-01	18.6000	19.2200	18.6000	19.0400	-10.400%	15	367	-25.158%
2026-05-29	21.2500	21.2500	21.2500	21.2500	-2.835%	1	363	-32.941%
2026-05-26	21.8700	21.8700	21.8700	21.8700	+3.895%	2	363	-34.842%
2026-05-21	21.0500	21.0500	21.0500	21.0500	+14.965%	1	363	-32.304%
2026-05-19	18.3100	18.3100	18.3100	18.3100	-14.239%	5	363	-22.174%
2026-05-18	21.3100	21.3500	21.1800	21.3500	+0.613%	113	363	-33.255%
2026-05-15	20.7000	21.4400	20.5300	21.2200	-18.385%	14	363	-32.846%
2026-05-12	26.0000	26.0000	26.0000	26.0000	-11.081%	1	349	-45.192%
2026-05-11	29.2400	29.2400	29.2400	29.2400	+13.642%	1	349	-51.265%
2026-05-07	27.7500	28.8400	25.7300	25.7300	+12.211%	50	349	-44.617%
2026-05-01	22.9300	22.9300	22.9300	22.9300	+6.651%	1	395	-37.854%
2026-04-30	21.5000	21.5000	21.5000	21.5000	+4.369%	5	395	-33.721%
2026-04-29	21.4500	21.4500	20.6000	20.6000	-8.850%	7	395	-30.825%
2026-04-28	24.7000	24.7000	22.6000	22.6000	-22.203%	12	401	-36.947%
2026-04-24	29.0500	29.0500	29.0500	29.0500	+20.041%	2	395	-50.947%
2026-04-21	24.2000	24.2000	24.2000	24.2000	-5.469%	1	394	-41.116%
2026-04-15	25.6000	25.6000	25.6000	25.6000	-9.541%	1	394	-44.336%
2026-04-13	28.1800	28.3000	28.1800	28.3000	-5.824%	2	394	-49.647%
2026-04-08	29.5900	30.0500	29.5900	30.0500	+18.540%	7	394	-52.579%
2026-04-07	26.8900	26.8900	25.3500	25.3500	-3.576%	16	394	-43.787%
2026-04-02	22.9500	26.2900	22.9500	26.2900	-0.417%	4	400	-45.797%
2026-04-01	24.9200	26.4000	24.9200	26.4000	+17.752%	7	400	-46.023%
2026-03-31	21.0000	22.4200	21.0000	22.4200	+13.404%	6	397	-36.441%
2026-03-30	20.0100	20.0100	19.7700	19.7700	+4.053%	6	395	-27.921%
2026-03-27	19.0000	19.0000	19.0000	19.0000	+0.264%	2	394	-25.000%
2026-03-26	18.9500	18.9500	18.9500	18.9500	-0.629%	1	394	-24.802%
2026-03-25	19.1200	19.1200	18.6300	19.0700	+12.507%	9	394	-25.275%
2026-03-24	16.9500	16.9500	16.9500	16.9500	+3.102%	1	389	-15.929%
2026-03-23	16.9100	16.9100	16.4400	16.4400	+14.564%	6	389	-13.321%
2026-03-20	14.5800	14.5800	14.3500	14.3500	-10.313%	2	390	-0.697%
2026-03-19	16.7800	16.8000	15.7500	16.0000	-33.333%	8	390	-10.938%
2026-03-16	24.6600	24.6600	23.5000	24.0000	-0.785%	6	386	-40.625%
2026-03-13	24.1900	24.1900	24.1900	24.1900	-23.206%	1	387	-41.091%
2026-03-10	31.4000	31.5000	31.4000	31.5000	+4.305%	2	386	-54.762%
2026-03-06	30.2000	30.2000	30.2000	30.2000	+0.667%	1	387	-52.815%
2026-03-05	28.5000	30.0000	28.5000	30.0000	-22.118%	3	386	-52.500%
2026-03-02	38.5200	38.5200	38.5200	38.5200	-4.298%	1	383	-63.006%
2026-02-27	39.6000	40.2500	39.6000	40.2500	+10.638%	29	383	-64.596%
2026-02-25	35.3000	36.3800	35.3000	36.3800	+6.937%	4	355	-60.830%
2026-02-24	32.5000	34.0200	32.5000	34.0200	+0.651%	2	355	-58.113%
2026-02-20	32.0000	33.8000	32.0000	33.8000	-9.867%	2	355	-57.840%
2026-02-19	37.5000	37.5000	37.5000	37.5000	+4.167%	2	355	-62.000%
2026-02-13	36.0000	36.0000	36.0000	36.0000	+16.694%	10	363	-60.417%
2026-02-12	30.8500	30.8500	30.8500	30.8500	+15.977%	10	363	-53.809%
2026-02-05	26.6000	26.6000	26.6000	26.6000	-11.481%	3	353	-46.429%
2026-02-03	30.0300	30.0500	30.0300	30.0500	+12.127%	3	353	-52.579%
2026-02-02	26.8000	26.8000	26.8000	26.8000	-35.030%	3	353	-46.828%
2026-01-29	44.0000	44.0100	41.2500	41.2500	-1.363%	41	352	-65.455%
2026-01-28	42.2000	42.2000	41.8200	41.8200	+15.270%	3	357	-65.925%
2026-01-27	36.5100	36.5100	36.2800	36.2800	-5.766%	3	360	-60.722%
2026-01-26	37.9600	38.5000	37.9600	38.5000	+9.562%	11	363	-62.987%
2026-01-23	33.9500	35.1400	33.9500	35.1400	+12.268%	5	364	-59.448%
2026-01-21	32.0000	32.1500	31.3000	31.3000	+4.368%	3	364	-54.473%
2026-01-20	29.5500	29.9900	29.5500	29.9900	+5.599%	5	363	-52.484%
2026-01-14	28.5700	28.6000	28.1200	28.4000	+4.566%	12	362	-49.824%
2026-01-13	26.6500	27.9200	26.6500	27.1600	+23.455%	22	352	-47.533%
2026-01-08	22.0000	22.0000	22.0000	22.0000	-5.782%	7	333	-35.227%
2026-01-07	23.9000	23.9000	23.3500	23.3500	-2.708%	5	333	-38.972%
2026-01-06	23.0000	24.0000	23.0000	24.0000	+17.647%	3	333	-40.625%
2026-01-05	21.1000	21.1000	20.1500	20.4000	+13.082%	18	320	-30.147%
2026-01-02	18.3700	18.3700	18.0400	18.0400	-2.539%	3	320	-21.009%
2025-12-31	18.5100	18.5100	18.5100	18.5100	+2.833%	20	328	-23.015%
2025-12-29	18.6500	18.6500	18.0000	18.0000	-15.294%	53	328	-20.833%
2025-12-24	21.2500	21.2500	21.2500	21.2500	+0.047%	3	375	-32.941%
2025-12-23	22.0500	22.0500	20.9000	21.2400	-0.748%	17	375	-32.910%
2025-12-22	21.3700	21.5000	21.3700	21.4000	+10.938%	59	314	-33.411%
2025-12-19	19.4500	19.4500	19.2900	19.2900	+11.826%	6	314	-26.128%
2025-12-16	17.5000	17.5000	17.2500	17.2500	-2.266%	2	315	-17.391%
2025-12-15	18.0600	19.5000	17.6500	17.6500	+3.519%	60	320	-19.263%
2025-12-12	17.0000	17.0500	17.0000	17.0500	-6.627%	3	349	-16.422%
2025-12-11	17.5500	18.2600	17.0200	18.2600	+46.080%	15	349	-21.961%
2025-12-08	12.5000	12.5000	12.5000	12.5000	-0.239%	1	348	+14.000%
2025-12-03	13.7500	13.7500	12.5000	12.5300	+2.036%	7	348	+13.727%
2025-12-02	12.2800	12.2800	12.2800	12.2800	-9.037%	1	349	+16.042%
2025-12-01	13.6000	13.6000	13.3600	13.5000	+18.421%	33	348	+5.556%
2025-11-26	11.4000	11.4000	11.4000	11.4000	+0.441%	1	319	+25.000%
2025-11-24	10.8000	11.3500	10.8000	11.3500	+14.879%	90	319	+25.551%
2025-11-21	9.8100	10.1000	9.8100	9.8800	-1.200%	6	242	+44.231%
2025-11-20	11.9000	11.9000	9.9300	10.0000	-16.318%	17	236	+42.500%
2025-11-19	12.0000	12.0000	11.9500	11.9500	+3.733%	2	232	+19.247%
2025-11-17	11.8000	11.8000	11.5200	11.5200	-21.365%	3	230	+23.698%
2025-11-13	14.6000	14.6500	14.6000	14.6500	-1.347%	20	231	-2.730%
2025-11-12	15.1000	15.1000	14.8500	14.8500	+16.471%	7	231	-4.040%
2025-11-11	12.7500	12.7500	12.7500	12.7500	+11.160%	3	225	+11.765%
2025-11-10	11.5000	11.7000	11.4600	11.4700	+17.041%	24	228	+24.237%
2025-11-07	9.4500	9.8000	9.2600	9.8000	+1.554%	12	215	+45.408%
2025-11-06	9.8300	10.3000	9.6500	9.6500	+6.044%	8	212	+47.668%
2025-11-05	8.6700	9.1000	8.6700	9.1000	+10.303%	9	210	+56.593%
2025-11-04	8.2500	8.2500	8.2500	8.2500	-7.303%	26	204	+72.727%
2025-11-03	8.9000	8.9000	8.9000	8.9000	+7.229%	5	209	+60.112%
2025-10-31	8.6000	8.6000	8.3000	8.3000	-12.169%	34	209	+71.687%
2025-10-30	9.3000	9.5000	9.3000	9.4500	+8.871%	4	210	+50.794%
2025-10-29	8.6800	8.6800	8.6800	8.6800	+3.952%	1	208	+64.171%
2025-10-28	7.9000	8.3500	7.4400	8.3500	+6.234%	3	208	+70.659%
2025-10-27	8.1000	8.1300	7.8600	7.8600	-21.400%	3	205	+81.298%
2025-10-24	9.6000	10.0000	9.6000	10.0000	-14.384%	2	205	+42.500%
2025-10-22	10.0000	11.6800	10.0000	11.6800	+0.603%	17	205	+22.003%
2025-10-21	11.8800	11.8800	11.4800	11.6100	-28.156%	46	200	+22.739%
2025-10-20	15.7500	16.1700	15.7500	16.1600	+10.534%	10	211	-11.819%
2025-10-17	15.0000	15.0000	14.6200	14.6200	-18.687%	9	215	-2.531%
2025-10-16	18.6500	18.6500	17.9800	17.9800	+15.256%	4	207	-20.745%
2025-10-15	14.7500	15.6000	14.7500	15.6000	+22.835%	19	205	-8.654%
2025-10-13	12.5000	12.7000	12.5000	12.7000	+20.952%	27	197	+12.205%
2025-10-10	10.8500	10.8500	10.5000	10.5000	0.000%	2	197	+35.714%
2025-10-09	10.5000	10.5000	10.5000	10.5000	-11.542%	3	196	+35.714%
2025-10-08	12.0700	12.0800	11.8700	11.8700	+8.899%	11	196	+20.051%
2025-10-03	10.9000	10.9000	10.9000	10.9000	+15.957%	1	185	+30.734%
2025-09-30	9.4000	9.4000	9.4000	9.4000	-0.844%	2	184	+51.596%
2025-09-29	9.4000	9.4800	9.4000	9.4800	-3.756%	10	182	+50.316%
2025-09-26	9.8500	9.8500	9.8500	9.8500	+8.242%	1	172	+44.670%
2025-09-24	9.1000	9.1000	9.1000	9.1000	-9.000%	1	171	+56.593%
2025-09-23	10.2000	10.2000	9.9000	10.0000	+10.497%	8	170	+42.500%
2025-09-22	8.7500	9.0500	8.7500	9.0500	+22.463%	11	168	+57.459%
2025-09-19	7.3900	7.3900	7.3900	7.3900	+5.571%	1	168	+92.828%
2025-09-17	6.3400	7.0000	6.3400	7.0000	-0.709%	8	168	+103.571%
2025-09-11	6.9200	7.0500	6.9200	7.0500	+8.462%	81	162	+102.128%
2025-09-10	6.5000	6.5000	6.5000	6.5000	+10.169%	63	81	+119.231%
2025-09-05	5.9000	5.9000	5.9000	5.9000	+9.665%	2	18	+141.525%
2025-09-04	5.3800	5.3800	5.3800	5.3800	+7.600%	1	16	+164.870%
2025-08-29	5.0000	5.0000	5.0000	5.0000	+25.000%	1	14	+185.000%
2025-08-22	3.7500	4.0000	3.7500	4.0000	0.000%	14	14	+256.250%