Dark

NEM20261218C110
NEM Dec 18 2026 110.00 Call (NEM261218C00110000)
option OPRA

EOD

Sep 23, 2026

18.20-6.089%(-1.18)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	17.7900	18.2000	17.7900	18.2000	-6.089%	6	1,832	0.000%
2026-09-22	18.9100	19.3800	18.8100	19.3800	+1.893%	14	1,835	-6.089%
2026-09-21	19.0200	19.0200	19.0200	19.0200	+2.978%	1	1,838	-4.311%
2026-09-18	18.5000	18.5000	18.4400	18.4700	-8.246%	11	1,838	-1.462%
2026-09-17	20.1300	20.1300	20.1300	20.1300	-2.187%	1	1,835	-9.588%
2026-09-16	20.5800	20.5800	20.5800	20.5800	+9.062%	1	1,835	-11.565%
2026-09-15	18.8700	18.8700	18.8700	18.8700	-0.317%	1	1,835	-3.551%
2026-09-14	18.4000	18.9500	18.4000	18.9300	-12.966%	14	1,834	-3.856%
2026-09-11	22.5800	22.5800	21.7500	21.7500	-3.846%	8	1,836	-16.322%
2026-09-10	21.9400	22.6200	21.9400	22.6200	-4.153%	2	1,842	-19.540%
2026-09-08	24.0000	24.5500	23.6000	23.6000	+1.768%	15	1,843	-22.881%
2026-09-04	23.3600	23.3600	23.1900	23.1900	-7.054%	3	1,846	-21.518%
2026-09-03	23.1700	25.2000	23.1700	24.9500	+21.648%	114	1,846	-27.054%
2026-09-02	20.0500	20.5100	20.0100	20.5100	-6.304%	7	1,919	-11.263%
2026-08-31	21.8900	21.8900	21.8900	21.8900	-6.573%	1	1,915	-16.857%
2026-08-28	26.7800	26.7800	23.4300	23.4300	-15.139%	12	1,916	-22.322%
2026-08-27	26.2800	27.7500	26.2800	27.6100	+2.449%	10	1,918	-34.082%
2026-08-26	27.3500	27.3500	26.9500	26.9500	-5.703%	3	1,924	-32.468%
2026-08-25	25.5500	28.5800	25.5500	28.5800	+8.545%	12	1,922	-36.319%
2026-08-24	28.4200	28.4200	26.3300	26.3300	-1.533%	22	1,934	-30.877%
2026-08-21	26.3000	27.3000	26.3000	26.7400	+10.314%	7	1,942	-31.937%
2026-08-20	22.6900	24.7900	22.6900	24.2400	+15.649%	21	1,948	-24.917%
2026-08-19	21.6100	22.4300	20.9500	20.9600	+34.791%	39	1,945	-13.168%
2026-08-18	15.7500	15.8800	15.5500	15.5500	-5.758%	3	1,959	+17.042%
2026-08-14	16.7600	17.3500	16.5000	16.5000	+12.782%	5	1,962	+10.303%
2026-08-13	14.9000	14.9000	14.4900	14.6300	-14.942%	4	1,962	+24.402%
2026-08-12	17.7300	17.9500	16.9400	17.2000	+2.381%	5	1,965	+5.814%
2026-08-11	15.3000	16.8000	15.3000	16.8000	-0.592%	3	1,966	+8.333%
2026-08-10	14.4200	16.9000	14.2000	16.9000	+21.846%	22	1,967	+7.692%
2026-08-07	12.3000	14.3000	12.3000	13.8700	+46.617%	116	1,982	+31.218%
2026-08-06	9.0000	9.9400	8.8000	9.4600	+3.388%	390	2,028	+92.389%
2026-08-05	8.6500	9.5100	8.3600	9.1500	+43.417%	293	2,209	+98.907%
2026-08-04	7.5000	7.5000	5.7700	6.3800	+28.629%	123	2,240	+185.266%
2026-08-03	4.5500	5.0000	4.5500	4.9600	+1.224%	165	2,120	+266.935%
2026-07-31	4.8000	4.9000	4.2800	4.9000	-10.092%	6	2,224	+271.429%
2026-07-30	4.6500	5.5000	4.6500	5.4500	+29.762%	519	2,220	+233.945%
2026-07-29	3.6500	4.2000	3.6500	4.2000	-1.176%	53	1,965	+333.333%
2026-07-28	4.2000	4.3000	4.2000	4.2500	-12.371%	22	1,951	+328.235%
2026-07-27	4.6500	4.8500	4.5500	4.8500	+1.042%	16	1,934	+275.258%
2026-07-24	5.6000	5.6000	4.8000	4.8000	-14.894%	27	1,925	+279.167%
2026-07-23	5.5000	5.6400	5.5000	5.6400	-2.926%	24	1,924	+222.695%
2026-07-22	6.1000	6.1000	5.8000	5.8100	+17.611%	53	1,918	+213.253%
2026-07-21	4.6000	5.0000	4.6000	4.9400	+24.747%	55	1,869	+268.421%
2026-07-20	4.2000	4.3500	3.9600	3.9600	-8.966%	94	1,844	+359.596%
2026-07-17	4.2000	4.5800	4.2000	4.3500	-8.421%	40	1,883	+318.391%
2026-07-16	5.5000	5.5000	4.6500	4.7500	-25.781%	204	1,887	+283.158%
2026-07-15	5.7500	6.4000	5.7500	6.4000	+5.437%	25	2,059	+184.375%
2026-07-14	7.2500	7.3000	6.0700	6.0700	+6.491%	17	2,039	+199.835%
2026-07-13	6.0400	6.0400	5.7000	5.7000	-15.179%	5	2,036	+219.298%
2026-07-10	6.7000	6.7200	6.7000	6.7200	0.000%	12	2,035	+170.833%
2026-07-09	6.7500	6.7500	6.1200	6.7200	+17.895%	8	2,025	+170.833%
2026-07-08	6.0300	6.0300	5.4500	5.7000	-17.391%	4	2,025	+219.298%
2026-07-07	7.3500	7.3500	6.9000	6.9000	-12.548%	2	2,026	+163.768%
2026-07-06	8.3500	8.3500	7.5000	7.8900	+7.347%	6	2,027	+130.672%
2026-07-02	7.3500	7.9000	7.2000	7.3500	+13.601%	94	2,030	+147.619%
2026-07-01	6.2500	7.2800	6.2500	6.4700	-0.462%	33	2,030	+181.298%
2026-06-30	5.9200	6.5000	5.9200	6.5000	-7.143%	39	2,024	+180.000%
2026-06-29	6.7000	7.0000	6.7000	7.0000	-7.652%	95	2,003	+160.000%
2026-06-26	7.5800	7.5800	7.5800	7.5800	+1.745%	1	1,928	+140.106%
2026-06-25	7.2300	7.5500	7.2300	7.4500	+14.615%	62	1,928	+144.295%
2026-06-24	7.3400	7.5000	6.5000	6.5000	-20.245%	41	1,916	+180.000%
2026-06-23	8.4000	8.6000	8.1500	8.1500	-29.130%	60	1,922	+123.313%
2026-06-18	11.5000	11.5000	11.5000	11.5000	-19.298%	3	1,913	+58.261%
2026-06-17	15.4500	15.9300	14.2000	14.2500	0.000%	29	1,913	+27.719%
2026-06-16	14.0000	14.8000	14.0000	14.2500	+9.615%	44	1,913	+27.719%
2026-06-15	13.5000	14.0000	12.8100	13.0000	+24.046%	28	1,889	+40.000%
2026-06-12	9.5000	10.6000	9.5000	10.4800	+10.665%	20	1,889	+73.664%
2026-06-11	7.7400	9.4700	7.7400	9.4700	+22.987%	6	1,889	+92.186%
2026-06-10	8.6000	8.6000	7.7000	7.7000	-22.379%	12	1,883	+136.364%
2026-06-09	8.4000	9.9200	8.4000	9.9200	-5.524%	920	1,882	+83.468%
2026-06-08	10.5000	10.5000	10.5000	10.5000	-6.997%	1	1,897	+73.333%
2026-06-05	12.0000	12.0000	11.2900	11.2900	-25.083%	13	1,897	+61.205%
2026-06-04	15.2700	15.2700	15.0700	15.0700	+2.031%	3	1,909	+20.770%
2026-06-03	14.5000	15.2000	14.5000	14.7700	-6.103%	14	1,910	+23.223%
2026-06-02	15.7300	15.7300	15.7300	15.7300	+4.727%	10	1,906	+15.702%
2026-06-01	15.0200	15.0200	15.0200	15.0200	-4.635%	15	1,896	+21.172%
2026-05-29	14.8700	15.7500	14.8700	15.7500	-0.316%	5	1,881	+15.556%
2026-05-27	15.8000	15.8000	15.8000	15.8000	+7.119%	1	1,878	+15.190%
2026-05-22	14.7000	14.7500	14.6500	14.7500	-0.807%	52	1,880	+23.390%
2026-05-21	14.7000	15.3300	14.2000	14.8700	+4.718%	214	1,852	+22.394%
2026-05-20	14.2000	14.2000	14.1000	14.2000	+0.353%	14	1,852	+28.169%
2026-05-19	14.1500	14.1500	14.1500	14.1500	-9.642%	9	1,778	+28.622%
2026-05-18	15.6600	15.6600	15.6600	15.6600	-5.719%	1	1,778	+16.220%
2026-05-15	16.6100	16.6100	16.6100	16.6100	-20.144%	1	1,778	+9.573%
2026-05-14	20.9000	20.9000	20.8000	20.8000	-6.726%	5	1,778	-12.500%
2026-05-13	22.0600	22.3000	22.0600	22.3000	+8.516%	22	1,796	-18.386%
2026-05-12	20.5500	20.5500	20.5500	20.5500	+1.481%	2	1,796	-11.436%
2026-05-08	20.2500	20.2500	20.2500	20.2500	+4.113%	2	1,796	-10.123%
2026-05-07	21.5200	21.5200	19.4500	19.4500	-2.408%	2	1,794	-6.427%
2026-05-06	19.8400	19.9300	19.5500	19.9300	+21.524%	117	1,793	-8.680%
2026-05-05	17.2000	17.2000	16.4000	16.4000	-0.726%	20	1,815	+10.976%
2026-05-04	16.4900	17.0700	16.4900	16.5200	-3.392%	5	1,804	+10.169%
2026-05-01	17.1000	17.1000	17.1000	17.1000	-3.662%	1	1,802	+6.433%
2026-04-30	17.7500	17.7500	17.7500	17.7500	+10.938%	10	1,802	+2.535%
2026-04-29	16.8500	16.8500	15.8500	16.0000	-8.832%	38	1,792	+13.750%
2026-04-28	17.5500	17.5500	17.0000	17.5500	-22.000%	117	1,781	+3.704%
2026-04-27	22.5000	22.5000	22.5000	22.5000	-0.442%	1	1,786	-19.111%
2026-04-24	20.0000	22.6000	20.0000	22.6000	+33.333%	6	1,786	-19.469%
2026-04-23	18.0000	18.0000	16.9500	16.9500	-10.080%	11	1,789	+7.375%
2026-04-22	18.3500	19.0500	18.3500	18.8500	+8.209%	25	1,779	-3.448%
2026-04-21	17.9000	18.0000	17.4200	17.4200	-20.092%	20	1,774	+4.478%
2026-04-15	21.8000	21.8000	21.8000	21.8000	-10.103%	1	1,774	-16.514%
2026-04-14	24.2500	24.2500	24.2500	24.2500	-6.731%	1	1,773	-24.948%
2026-04-10	26.0800	26.0800	26.0000	26.0000	+6.996%	2	1,774	-30.000%
2026-04-08	25.6500	25.6500	24.3000	24.3000	+9.955%	6	1,775	-25.103%
2026-04-02	20.0900	22.1000	20.0900	22.1000	+7.910%	3	1,772	-17.647%
2026-04-01	20.5000	20.5000	20.4800	20.4800	+10.703%	2	1,772	-11.133%
2026-03-31	16.5000	18.5000	16.5000	18.5000	+21.711%	17	1,771	-1.622%
2026-03-30	15.1400	15.2000	15.1400	15.2000	+15.589%	2	1,756	+19.737%
2026-03-27	13.1500	13.1500	13.1500	13.1500	-6.605%	2	1,755	+38.403%
2026-03-25	14.4000	14.5000	14.0800	14.0800	+10.000%	17	1,753	+29.261%
2026-03-24	11.9500	12.8000	11.9500	12.8000	-2.290%	15	1,741	+42.188%
2026-03-23	12.8000	13.5300	12.8000	13.1000	+11.017%	6	1,730	+38.931%
2026-03-20	12.1000	12.1000	11.2500	11.8000	+1.724%	6	1,731	+54.237%
2026-03-19	12.6500	12.9400	11.6000	11.6000	-31.765%	5	1,727	+56.897%
2026-03-18	17.3300	17.5500	17.0000	17.0000	-14.358%	6	1,726	+7.059%
2026-03-17	19.9800	19.9800	19.8200	19.8500	+2.320%	130	1,724	-8.312%
2026-03-16	18.9500	19.4000	18.9500	19.4000	-1.523%	23	1,804	-6.186%
2026-03-13	20.0000	20.0000	19.7000	19.7000	-16.596%	9	1,804	-7.614%
2026-03-11	23.3500	23.6200	23.3500	23.6200	-8.236%	2	1,803	-22.947%
2026-03-10	25.7400	25.7400	25.7400	25.7400	+10.188%	15	1,802	-29.293%
2026-03-09	22.0900	23.3600	20.0000	23.3600	-10.498%	38	1,802	-22.089%
2026-03-06	23.0700	26.1000	23.0700	26.1000	+11.586%	2	1,807	-30.268%
2026-03-05	24.2000	24.2000	23.3900	23.3900	-11.233%	3	1,808	-22.189%
2026-03-03	26.6600	26.6600	25.2000	26.3500	-20.393%	7	1,805	-30.930%
2026-03-02	34.0000	34.0000	30.4000	33.1000	-2.704%	17	1,805	-45.015%
2026-02-27	33.7000	34.0300	33.3800	34.0200	+12.351%	8	1,793	-46.502%
2026-02-25	30.3200	30.3200	30.2800	30.2800	+1.953%	5	1,790	-39.894%
2026-02-24	28.5900	29.7000	28.5900	29.7000	+2.804%	43	1,790	-38.721%
2026-02-23	28.8900	28.8900	28.8900	28.8900	-5.279%	3	1,810	-37.002%
2026-02-19	28.4500	30.5000	28.4500	30.5000	+4.452%	131	1,810	-40.328%
2026-02-17	29.2000	29.2000	29.2000	29.2000	-2.178%	3	1,680	-37.671%
2026-02-13	28.5000	29.8500	28.5000	29.8500	-1.322%	18	1,669	-39.028%
2026-02-12	30.2500	30.2500	30.2500	30.2500	+8.540%	1	1,669	-39.835%
2026-02-10	27.8700	27.8700	27.8700	27.8700	+1.901%	1	1,668	-34.697%
2026-02-09	27.4500	27.4500	26.3100	27.3500	+16.383%	6	1,667	-33.455%
2026-02-06	19.8000	23.5000	19.8000	23.5000	+20.823%	2	1,668	-22.553%
2026-02-05	20.0000	20.5500	19.4500	19.4500	-21.888%	20	1,668	-6.427%
2026-02-03	24.9000	24.9000	24.9000	24.9000	+9.934%	1	1,660	-26.908%
2026-02-02	23.9000	25.0000	22.6500	22.6500	-2.371%	4	1,661	-19.647%
2026-01-30	27.9300	27.9300	22.9900	23.2000	-30.268%	14	1,658	-21.552%
2026-01-29	33.2700	33.2700	33.2700	33.2700	-4.259%	1	1,659	-45.296%
2026-01-28	34.5100	34.7500	34.5100	34.7500	+10.143%	2	1,658	-47.626%
2026-01-27	29.9200	31.5500	29.9200	31.5500	-5.255%	7	1,658	-42.314%
2026-01-26	31.6900	33.3100	31.6900	33.3000	+14.394%	12	1,660	-45.345%
2026-01-23	29.1000	29.1100	29.0000	29.1100	+7.815%	12	1,672	-37.479%
2026-01-21	27.3400	27.3400	26.9000	27.0000	+7.356%	37	1,683	-32.593%
2026-01-20	25.0700	25.1500	24.4600	25.1500	+11.038%	9	1,668	-27.634%
2026-01-16	22.1500	22.6500	22.1500	22.6500	-1.005%	9	1,663	-19.647%
2026-01-15	21.0000	22.9700	21.0000	22.8800	+6.419%	15	1,663	-20.455%
2026-01-14	23.3900	23.3900	21.5000	21.5000	-5.453%	6	1,664	-15.349%
2026-01-13	23.0000	23.0000	22.3000	22.7400	+3.836%	3	1,662	-19.965%
2026-01-12	21.2500	22.2500	21.2500	21.9000	+25.143%	19	1,674	-16.895%
2026-01-08	17.5000	17.5000	17.5000	17.5000	-9.467%	1	1,662	+4.000%
2026-01-07	17.6100	19.3300	17.6100	19.3300	-0.361%	2	1,662	-5.846%
2026-01-06	18.2500	19.4600	18.1500	19.4000	+10.731%	40	1,662	-6.186%
2026-01-05	17.5200	17.5200	17.5200	17.5200	+21.582%	1	1,660	+3.881%
2026-01-02	14.4500	14.4500	14.4100	14.4100	-1.638%	2	1,660	+26.301%
2025-12-31	14.6500	14.6500	14.6500	14.6500	-7.278%	5	1,660	+24.232%
2025-12-30	15.8000	15.8000	15.8000	15.8000	+13.262%	1	1,660	+15.190%
2025-12-29	13.5000	14.3900	13.3200	13.9500	-15.094%	9	1,660	+30.466%
2025-12-24	16.7000	16.7000	16.4300	16.4300	-6.382%	28	1,658	+10.773%
2025-12-23	16.3000	17.5500	16.3000	17.5500	+2.035%	768	1,658	+3.704%
2025-12-22	17.0000	17.2000	17.0000	17.2000	+12.787%	41	1,032	+5.814%
2025-12-19	15.5000	15.5000	15.2500	15.2500	+5.172%	6	991	+19.344%
2025-12-18	14.5000	14.5000	14.5000	14.5000	+4.317%	1	985	+25.517%
2025-12-16	13.9000	13.9000	13.9000	13.9000	-7.333%	1	985	+30.935%
2025-12-15	14.3000	15.0000	14.3000	15.0000	+12.024%	10	985	+21.333%
2025-12-12	12.9800	13.3900	12.9800	13.3900	-7.336%	3	995	+35.922%
2025-12-11	13.2100	14.5200	13.2100	14.4500	+45.226%	63	993	+25.952%
2025-12-03	9.9500	9.9500	9.9500	9.9500	+6.531%	4	944	+82.915%
2025-12-02	9.6500	9.6500	9.3400	9.3400	+11.990%	11	944	+94.861%
2025-11-25	8.3400	8.3400	8.3400	8.3400	+9.737%	1	941	+118.225%
2025-11-24	7.6000	7.6000	7.6000	7.6000	+2.426%	10	942	+139.474%
2025-11-21	6.8900	7.4200	6.8900	7.4200	-3.259%	4	942	+145.283%
2025-11-20	9.3500	9.3500	7.6700	7.6700	-15.807%	3	942	+137.288%
2025-11-19	9.4400	9.4400	9.1100	9.1100	+1.788%	6	943	+99.780%
2025-11-17	8.9500	8.9500	8.9500	8.9500	-16.744%	2	943	+103.352%
2025-11-13	10.6000	10.7500	10.6000	10.7500	+11.399%	2	943	+69.302%
2025-11-11	9.6500	9.6500	9.6500	9.6500	+7.821%	4	946	+88.601%
2025-11-10	8.5700	8.9500	8.5700	8.9500	+32.593%	3	946	+103.352%
2025-10-30	6.7500	6.7500	6.7500	6.7500	+14.991%	1	945	+169.630%
2025-10-28	6.5000	6.5000	5.8700	5.8700	-3.612%	2	944	+210.051%
2025-10-27	6.1500	6.1500	6.0900	6.0900	-20.909%	2	942	+198.851%
2025-10-24	7.7000	7.7000	7.7000	7.7000	-15.011%	4	942	+136.364%
2025-10-21	9.5000	9.5000	9.0600	9.0600	-30.468%	4	941	+100.883%
2025-10-20	13.0000	13.0300	12.3500	13.0300	+60.864%	131	937	+39.678%
2025-10-09	8.1000	8.1000	8.1000	8.1000	-14.467%	5	1,000	+124.691%
2025-10-08	9.1500	9.6200	9.1400	9.4700	+3.952%	181	995	+92.186%
2025-10-06	9.1100	9.1100	9.1100	9.1100	+13.875%	1	844	+99.780%
2025-10-01	7.7500	8.0000	7.7500	8.0000	+15.942%	11	843	+127.500%
2025-09-24	6.9000	6.9000	6.9000	6.9000	-5.220%	2	844	+163.768%
2025-09-23	7.5000	7.5000	7.1500	7.2800	+53.263%	838	843	+150.000%
2025-09-17	4.7000	4.7500	4.7000	4.7500	+1.064%	38	39	+283.158%
2025-09-15	4.7500	4.7500	4.7000	4.7000	-3.093%	2	4	+287.234%
2025-09-12	4.8500	4.8500	4.8500	4.8500	+7.539%	1	2	+275.258%
2025-09-10	4.5100	4.5100	4.5100	4.5100	0.000%	1	1	+303.548%