Dark

NEM20261218C105
NEM Dec 18 2026 105.00 Call (NEM261218C00105000)
option OPRA

EOD

Sep 23, 2026

21.46-10.583%(-2.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	21.4600	21.4600	21.4600	21.4600	-10.583%	1	511	0.000%
2026-09-22	23.0000	24.0000	23.0000	24.0000	+11.888%	11	511	-10.583%
2026-09-21	21.4500	21.4500	21.4500	21.4500	-10.811%	1	522	+0.047%
2026-09-17	24.0500	24.0500	24.0500	24.0500	+8.041%	9	522	-10.769%
2026-09-14	22.2600	22.2600	22.2600	22.2600	-18.011%	1	513	-3.594%
2026-09-11	27.1500	27.1500	27.1500	27.1500	-1.273%	1	514	-20.958%
2026-09-04	27.5000	27.5000	27.5000	27.5000	-12.587%	1	515	-21.964%
2026-08-27	31.4800	31.4800	31.4600	31.4600	-1.410%	3	515	-31.786%
2026-08-25	31.9100	31.9100	31.9100	31.9100	+10.034%	1	515	-32.748%
2026-08-24	30.8000	31.2100	29.0000	29.0000	-7.937%	12	515	-26.000%
2026-08-21	30.1800	31.5000	30.1800	31.5000	+13.514%	11	515	-31.873%
2026-08-20	28.6500	28.6500	26.9000	27.7500	+11.000%	22	517	-22.667%
2026-08-19	24.5500	25.1100	24.3000	25.0000	+30.344%	22	523	-14.160%
2026-08-18	19.1800	19.1800	19.1800	19.1800	-9.100%	1	533	+11.887%
2026-08-17	22.0200	22.0200	21.1000	21.1000	+9.610%	4	533	+1.706%
2026-08-14	19.6400	19.6400	19.2500	19.2500	+17.021%	5	533	+11.481%
2026-08-13	17.3500	17.6100	16.4500	16.4500	-18.159%	11	534	+30.456%
2026-08-12	20.5000	21.1000	19.3000	20.1000	+3.876%	22	536	+6.766%
2026-08-11	19.0000	19.7500	18.9000	19.3500	+3.921%	51	531	+10.904%
2026-08-10	17.7000	18.6200	17.7000	18.6200	+16.012%	41	574	+15.252%
2026-08-07	15.4500	16.5900	15.3000	16.0500	+37.768%	12	571	+33.707%
2026-08-06	11.0000	11.7300	11.0000	11.6500	+3.097%	28	572	+84.206%
2026-08-05	11.0000	11.9300	10.5000	11.3000	+48.684%	85	564	+89.912%
2026-08-04	7.7200	7.7200	7.2600	7.6000	+21.600%	4	527	+182.368%
2026-08-03	6.2900	6.5500	6.2500	6.2500	+2.965%	37	527	+243.360%
2026-07-30	6.1100	6.1600	6.0700	6.0700	+10.364%	5	495	+253.542%
2026-07-29	5.0500	5.5000	4.6200	5.5000	-12.000%	13	495	+290.182%
2026-07-24	6.6400	6.8600	6.2500	6.2500	-10.072%	31	491	+243.360%
2026-07-23	6.6000	6.9500	6.6000	6.9500	-7.333%	15	470	+208.777%
2026-07-22	8.1000	8.1000	7.5000	7.5000	+20.000%	4	461	+186.133%
2026-07-21	5.9000	6.2600	5.9000	6.2500	+23.762%	11	460	+243.360%
2026-07-20	5.4000	5.5000	5.0500	5.0500	-8.182%	54	460	+324.950%
2026-07-17	5.4500	5.7000	5.4500	5.5000	-14.729%	10	428	+290.182%
2026-07-16	6.0800	6.4500	6.0800	6.4500	-7.194%	2	426	+232.713%
2026-07-15	7.7000	7.7000	6.9500	6.9500	-17.262%	5	426	+208.777%
2026-07-14	8.9400	8.9400	8.4000	8.4000	+5.000%	5	429	+155.476%
2026-07-10	8.0000	8.0000	8.0000	8.0000	+9.290%	1	426	+168.250%
2026-07-08	6.8000	7.3200	6.6000	7.3200	-11.273%	4	426	+193.169%
2026-07-07	8.2500	8.2500	8.2500	8.2500	-11.290%	2	426	+160.121%
2026-07-06	9.7000	9.8300	9.3000	9.3000	+5.085%	7	426	+130.753%
2026-07-02	9.1500	9.5500	8.8500	8.8500	+6.627%	5	417	+142.486%
2026-07-01	8.4000	8.4000	8.3000	8.3000	+12.162%	27	417	+158.554%
2026-06-30	7.4000	7.4000	7.4000	7.4000	-22.432%	19	397	+190.000%
2026-06-26	9.5400	9.5400	9.5400	9.5400	+5.414%	1	378	+124.948%
2026-06-25	9.0000	9.0500	8.4000	9.0500	+16.026%	46	378	+137.127%
2026-06-24	8.5900	8.5900	7.8000	7.8000	-23.529%	13	358	+175.128%
2026-06-23	10.1000	10.2000	10.1000	10.2000	-13.559%	3	363	+110.392%
2026-06-22	12.2000	12.2700	11.8000	11.8000	-36.216%	58	363	+81.864%
2026-06-17	18.5000	18.5000	18.5000	18.5000	+24.579%	8	311	+16.000%
2026-06-15	15.1900	15.1900	14.8000	14.8500	+40.094%	25	311	+44.512%
2026-06-11	10.6000	10.6000	10.6000	10.6000	+3.415%	1	311	+102.453%
2026-06-10	10.2500	10.2500	10.2500	10.2500	-10.088%	1	311	+109.366%
2026-06-09	12.4100	12.4100	11.3500	11.4000	-7.317%	5	311	+88.246%
2026-06-08	12.4500	12.4500	12.3000	12.3000	-4.651%	3	308	+74.472%
2026-06-05	14.2900	14.2900	12.9000	12.9000	-26.912%	4	307	+66.357%
2026-06-04	17.5000	17.6500	17.5000	17.6500	+2.915%	21	307	+21.586%
2026-06-03	17.0500	17.1500	17.0500	17.1500	-4.986%	133	289	+25.131%
2026-06-02	17.8700	18.0500	17.8700	18.0500	+12.112%	13	261	+18.892%
2026-06-01	16.1000	16.1000	16.1000	16.1000	-6.775%	4	261	+33.292%
2026-05-28	17.2500	17.2700	17.2500	17.2700	-2.153%	112	259	+24.262%
2026-05-27	17.7900	17.7900	17.6500	17.6500	-7.592%	11	159	+21.586%
2026-05-26	18.9500	19.1000	18.9500	19.1000	+11.435%	13	158	+12.356%
2026-05-21	16.7000	17.6000	16.3500	17.1400	+4.512%	11	158	+25.204%
2026-05-20	16.4000	16.4500	16.2500	16.4000	+7.190%	45	158	+30.854%
2026-05-19	15.3000	15.3000	15.3000	15.3000	-18.617%	3	129	+40.261%
2026-05-18	19.2500	19.2500	18.8000	18.8000	-24.346%	3	129	+14.149%
2026-05-13	24.8500	24.8500	24.8500	24.8500	-2.549%	3	129	-13.642%
2026-05-12	25.5000	25.5000	25.5000	25.5000	+4.423%	5	134	-15.843%
2026-05-07	24.4200	24.4200	24.4200	24.4200	+32.000%	4	134	-12.121%
2026-05-04	18.5500	18.5500	18.5000	18.5000	-11.483%	2	130	+16.000%
2026-05-01	20.5000	20.9000	20.5000	20.9000	+5.025%	7	132	+2.679%
2026-04-30	19.9000	19.9000	19.9000	19.9000	+0.759%	1	132	+7.839%
2026-04-28	19.8000	19.8000	19.5000	19.7500	-26.580%	11	131	+8.658%
2026-04-24	26.1600	26.9000	26.1600	26.9000	+37.245%	2	120	-20.223%
2026-04-23	20.3000	20.3000	19.5000	19.6000	-2.000%	12	119	+9.490%
2026-04-21	20.0000	20.0000	20.0000	20.0000	-31.741%	1	107	+7.300%
2026-04-08	29.3000	29.3000	29.3000	29.3000	+73.475%	4	107	-26.758%
2026-03-30	16.8900	16.8900	16.8900	16.8900	+1.502%	1	107	+27.057%
2026-03-25	16.6400	16.6400	16.6400	16.6400	+10.565%	15	106	+28.966%
2026-03-24	14.4700	15.0500	14.4700	15.0500	+14.188%	20	91	+42.591%
2026-03-20	13.1800	13.1800	13.1800	13.1800	-35.707%	1	85	+62.822%
2026-03-18	20.5000	20.5000	20.5000	20.5000	-1.442%	1	84	+4.683%
2026-03-16	21.0000	21.0300	20.8000	20.8000	-26.084%	5	84	+3.173%
2026-03-10	28.5000	28.6000	28.1400	28.1400	+22.614%	14	88	-23.738%
2026-03-09	22.9500	22.9500	22.9500	22.9500	-14.366%	10	84	-6.492%
2026-03-06	26.8000	26.8000	26.8000	26.8000	-20.475%	3	94	-19.925%
2026-03-02	33.7000	33.7000	33.7000	33.7000	-6.389%	3	91	-36.320%
2026-02-27	36.0000	36.0000	36.0000	36.0000	+7.079%	2	91	-40.389%
2026-02-26	33.6200	33.6200	33.6200	33.6200	+8.277%	1	91	-36.169%
2026-02-20	31.0500	31.0500	31.0500	31.0500	+8.909%	1	92	-30.886%
2026-02-17	28.7000	28.7000	28.5100	28.5100	-7.645%	3	92	-24.728%
2026-02-11	30.8700	30.8700	30.8700	30.8700	+5.647%	1	90	-30.483%
2026-02-09	29.2200	29.2200	29.2200	29.2200	+13.344%	10	89	-26.557%
2026-02-06	25.7800	25.7800	25.7800	25.7800	+4.797%	1	79	-16.757%
2026-02-05	24.6000	24.6000	24.6000	24.6000	-10.545%	3	79	-12.764%
2026-02-03	27.5500	27.5500	27.5000	27.5000	+10.176%	5	79	-21.964%
2026-02-02	24.9600	24.9600	24.9600	24.9600	-2.728%	1	75	-14.022%
2026-01-30	25.6600	25.6600	25.6600	25.6600	-33.558%	1	75	-16.368%
2026-01-28	38.6200	38.6200	38.6200	38.6200	+13.655%	1	75	-44.433%
2026-01-27	32.1400	33.9800	32.1400	33.9800	+0.236%	5	74	-36.845%
2026-01-26	35.2900	35.2900	33.9000	33.9000	+9.179%	2	79	-36.696%
2026-01-22	31.0500	31.0500	31.0500	31.0500	+11.892%	2	78	-30.886%
2026-01-20	27.7500	27.7500	27.7500	27.7500	+10.119%	2	78	-22.667%
2026-01-16	25.2000	25.2000	25.2000	25.2000	-0.356%	2	78	-14.841%
2026-01-15	24.4000	25.2900	24.4000	25.2900	-1.748%	10	78	-15.144%
2026-01-14	25.7400	25.7400	25.7400	25.7400	+7.925%	1	83	-16.628%
2026-01-12	23.8500	23.8500	23.8500	23.8500	+14.663%	2	84	-10.021%
2026-01-09	20.2600	20.8000	20.0000	20.8000	+8.844%	7	84	+3.173%
2026-01-08	19.1100	19.1100	19.1100	19.1100	-3.631%	2	87	+12.297%
2026-01-07	19.6200	19.8300	19.6200	19.8300	+21.956%	9	85	+8.220%
2026-01-02	15.7100	16.2600	15.7100	16.2600	-1.693%	3	85	+31.980%
2025-12-31	16.5400	16.5400	16.5400	16.5400	-0.720%	1	85	+29.746%
2025-12-29	17.9500	17.9500	16.0700	16.6600	-2.000%	13	85	+28.812%
2025-12-26	19.4000	19.4000	17.0000	17.0000	-7.709%	4	80	+26.235%
2025-12-24	18.4300	18.5000	18.4200	18.4200	-4.510%	5	81	+16.504%
2025-12-23	18.6700	19.3700	18.6700	19.2900	+0.626%	15	81	+11.249%
2025-12-22	18.8000	19.6500	18.8000	19.1700	+20.566%	16	66	+11.946%
2025-12-19	15.9000	15.9000	15.9000	15.9000	-0.625%	2	57	+34.969%
2025-12-17	16.0000	16.0000	16.0000	16.0000	+2.696%	35	55	+34.125%
2025-12-16	15.5800	15.5800	15.5800	15.5800	+30.595%	5	36	+37.741%
2025-12-01	11.9300	11.9300	11.9300	11.9300	+2.491%	5	31	+79.883%
2025-11-28	11.5000	11.6400	11.5000	11.6400	+15.821%	2	26	+84.364%
2025-11-24	10.0500	10.0500	10.0500	10.0500	+16.185%	1	27	+113.532%
2025-11-20	8.7000	8.7000	8.5600	8.6500	-34.717%	6	27	+148.092%
2025-11-12	13.2500	13.2500	13.2500	13.2500	+50.568%	1	27	+61.962%
2025-11-06	8.8000	8.8000	8.8000	8.8000	+25.714%	1	26	+143.864%
2025-11-04	7.0000	7.0000	7.0000	7.0000	-10.256%	1	26	+206.571%
2025-11-03	7.8000	7.8000	7.8000	7.8000	+5.405%	2	27	+175.128%
2025-10-31	7.4000	7.4000	7.4000	7.4000	+5.714%	5	27	+190.000%
2025-10-28	6.8100	7.0000	6.4100	7.0000	+2.190%	7	27	+206.571%
2025-10-27	7.5000	7.5000	6.8000	6.8500	-52.431%	10	17	+213.285%
2025-10-16	14.4000	14.4000	14.4000	14.4000	+45.455%	1	17	+49.028%
2025-10-07	10.0900	10.0900	9.9000	9.9000	-7.477%	2	17	+116.768%
2025-10-06	10.5000	10.7000	10.5000	10.7000	+44.595%	2	15	+100.561%
2025-09-22	7.4000	7.4000	7.4000	7.4000	+38.318%	1	14	+190.000%
2025-09-18	5.3500	5.3500	5.3500	5.3500	-3.430%	1	13	+301.121%
2025-09-17	5.5400	5.5400	5.5400	5.5400	-3.484%	2	14	+287.365%
2025-09-16	5.7400	5.7400	5.7400	5.7400	+3.423%	1	12	+273.868%
2025-09-15	5.5500	5.5500	5.5500	5.5500	-0.359%	1	11	+286.667%
2025-09-11	5.5700	5.5700	5.5700	5.5700	+11.400%	1	11	+285.278%
2025-09-05	5.0000	5.0000	5.0000	5.0000	0.000%	1	12	+329.200%
2025-09-03	5.0000	5.0000	5.0000	5.0000	+20.482%	1	11	+329.200%
2025-08-29	4.0800	4.1500	4.0800	4.1500	+13.388%	9	2	+417.108%
2025-08-27	3.7500	3.7500	3.6600	3.6600	-4.687%	2	2	+486.339%
2025-08-26	3.8400	3.8400	3.8400	3.8400	0.000%	1	0	+458.854%