Dark

NEM20261218C120
NEM Dec 18 2026 120.00 Call (NEM261218C00120000)
option OPRA

EOD

Sep 23, 2026

12.50-19.355%(-3.00)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	12.2500	13.0000	12.0000	12.5000	-19.355%	27	1,878	0.000%
2026-09-22	13.2500	15.5100	13.2500	15.5000	+22.047%	9	1,880	-19.355%
2026-09-21	13.0700	13.0700	11.6400	12.7000	0.000%	17	1,876	-1.575%
2026-09-18	12.2500	12.7000	12.1500	12.7000	-4.511%	6	1,868	-1.575%
2026-09-17	13.3000	13.3000	13.3000	13.3000	+17.699%	11	1,864	-6.015%
2026-09-16	13.1500	13.1500	11.3000	11.3000	-7.755%	17	1,874	+10.619%
2026-09-15	12.2500	12.2500	12.2500	12.2500	-6.489%	1	1,864	+2.041%
2026-09-14	12.8300	13.4000	12.6000	13.1000	-16.561%	44	1,863	-4.580%
2026-09-11	16.2000	16.2000	15.5100	15.7000	+7.314%	14	1,871	-20.382%
2026-09-10	14.3000	14.6300	14.3000	14.6300	-20.272%	9	1,869	-14.559%
2026-09-09	17.7500	18.3500	17.7500	18.3500	+7.310%	61	1,866	-31.880%
2026-09-08	17.9000	17.9000	17.0000	17.1000	+1.604%	236	1,919	-26.901%
2026-09-04	16.6000	17.2000	16.3500	16.8300	-8.780%	11	1,937	-25.728%
2026-09-03	16.6200	18.4500	16.6200	18.4500	+27.154%	15	1,937	-32.249%
2026-09-02	16.2000	16.2000	14.3500	14.5100	+7.481%	36	1,928	-13.853%
2026-09-01	13.5000	15.7100	13.5000	13.5000	-13.183%	25	1,945	-7.407%
2026-08-31	15.5800	15.5800	15.5500	15.5500	-9.064%	18	1,959	-19.614%
2026-08-28	19.8500	19.8500	17.1000	17.1000	-16.422%	10	1,976	-26.901%
2026-08-27	19.7500	21.2900	19.5000	20.4600	-0.146%	10	1,972	-38.905%
2026-08-26	20.8000	20.8000	20.4900	20.4900	-8.240%	29	1,980	-38.995%
2026-08-25	20.4700	22.3300	20.4700	22.3300	+9.033%	109	1,978	-44.021%
2026-08-24	21.2600	21.2600	19.5000	20.4800	-2.476%	17	1,978	-38.965%
2026-08-21	19.8800	21.0000	19.8800	21.0000	+16.667%	1,027	1,976	-40.476%
2026-08-20	18.2500	18.2500	18.0000	18.0000	+12.150%	11	1,724	-30.556%
2026-08-19	15.5000	17.0500	15.5000	16.0500	+45.909%	650	1,734	-22.118%
2026-08-18	12.1000	12.1000	10.9000	11.0000	-13.725%	63	1,522	+13.636%
2026-08-17	11.9500	13.6000	11.9500	12.7500	+11.842%	261	1,496	-1.961%
2026-08-14	11.4100	12.2600	11.3700	11.4000	+18.750%	71	1,390	+9.649%
2026-08-13	10.2000	10.2000	9.4500	9.6000	-18.987%	58	1,407	+30.208%
2026-08-12	12.5500	13.0500	11.8500	11.8500	+3.043%	92	1,395	+5.485%
2026-08-11	11.5200	11.9300	11.1500	11.5000	-2.128%	156	1,444	+8.696%
2026-08-10	10.2000	11.7500	9.9000	11.7500	+22.523%	112	1,337	+6.383%
2026-08-07	8.8000	10.2000	8.7500	9.5900	+52.222%	106	1,346	+30.344%
2026-08-06	5.6500	6.4800	5.6500	6.3000	+5.000%	95	1,312	+98.413%
2026-08-05	5.8300	7.0000	5.4300	6.0000	+52.672%	331	1,273	+108.333%
2026-08-04	3.6000	3.9500	3.6000	3.9300	+22.813%	65	1,144	+218.066%
2026-08-03	2.8700	3.2000	2.8700	3.2000	+6.667%	11	1,105	+290.625%
2026-07-31	2.8800	3.0000	2.6500	3.0000	-7.121%	5	1,096	+316.667%
2026-07-30	2.8000	3.2300	2.8000	3.2300	+31.301%	442	1,097	+286.997%
2026-07-28	3.0400	3.0400	2.4600	2.4600	-17.450%	21	1,436	+408.130%
2026-07-27	2.9400	3.0000	2.9400	2.9800	-16.056%	61	1,428	+319.463%
2026-07-23	3.3000	3.5500	3.3000	3.5500	-4.054%	29	1,387	+252.113%
2026-07-22	3.8000	4.1400	3.7000	3.7000	+17.834%	42	1,382	+237.838%
2026-07-21	2.9300	3.2000	2.9300	3.1400	+22.656%	17	1,362	+298.089%
2026-07-20	2.7000	2.7000	2.5600	2.5600	-16.066%	19	1,352	+388.281%
2026-07-16	4.1500	4.1500	3.0500	3.0500	-18.011%	32	1,363	+309.836%
2026-07-13	4.0000	4.0000	3.7200	3.7200	-17.333%	22	1,366	+236.022%
2026-07-10	4.5000	4.5000	4.4000	4.5000	-1.099%	4	1,362	+177.778%
2026-07-09	4.3500	4.5800	4.3500	4.5500	+13.750%	25	1,362	+174.725%
2026-07-08	4.1000	4.1000	3.6000	4.0000	-15.789%	499	1,346	+212.500%
2026-07-07	4.9500	4.9500	4.7500	4.7500	-8.301%	19	880	+163.158%
2026-07-06	5.7600	5.7600	5.1800	5.1800	+0.583%	2	875	+141.313%
2026-07-02	4.9500	5.1500	4.9500	5.1500	+25.610%	17	859	+142.718%
2026-07-01	4.5200	4.5200	4.1000	4.1000	-3.529%	29	859	+204.878%
2026-06-30	4.0000	4.2500	4.0000	4.2500	-8.602%	3	850	+194.118%
2026-06-29	4.5000	4.6500	4.5000	4.6500	-11.429%	2	850	+168.817%
2026-06-26	5.2000	5.6000	5.2000	5.2500	+2.941%	40	848	+138.095%
2026-06-25	5.1400	5.2900	5.0400	5.1000	+13.333%	39	825	+145.098%
2026-06-24	5.0000	5.2500	4.3000	4.5000	-20.354%	102	799	+177.778%
2026-06-23	6.0000	6.0800	5.6000	5.6500	-19.054%	30	726	+121.239%
2026-06-22	6.9800	6.9800	6.9800	6.9800	-14.039%	1	723	+79.083%
2026-06-18	8.7800	8.7800	8.1200	8.1200	-32.614%	2	724	+53.941%
2026-06-17	10.8000	12.0500	10.8000	12.0500	+22.335%	2	724	+3.734%
2026-06-16	10.2800	10.4500	9.8500	9.8500	+5.687%	112	724	+26.904%
2026-06-15	8.9000	9.5000	8.9000	9.3200	+22.955%	16	752	+34.120%
2026-06-12	7.1000	7.5800	7.1000	7.5800	+15.198%	7	752	+64.908%
2026-06-11	5.5000	6.8700	5.5000	6.5800	+21.852%	24	752	+89.970%
2026-06-10	5.7000	5.7000	5.4000	5.4000	-25.517%	8	749	+131.481%
2026-06-09	7.0300	7.2500	6.1500	7.2500	-7.289%	127	752	+72.414%
2026-06-08	7.8200	7.8200	7.8200	7.8200	+0.256%	5	692	+59.847%
2026-06-05	9.3000	9.3000	7.8000	7.8000	-32.174%	11	687	+60.256%
2026-06-01	11.5000	11.5000	11.5000	11.5000	-9.091%	1	686	+8.696%
2026-05-29	12.1000	12.6500	12.1000	12.6500	+36.022%	20	686	-1.186%
2026-05-28	9.8000	9.8000	9.3000	9.3000	-22.693%	8	686	+34.409%
2026-05-27	12.0300	12.0300	12.0300	12.0300	-4.524%	1	687	+3.907%
2026-05-26	12.5200	12.6000	12.5200	12.6000	+6.599%	2	688	-0.794%
2026-05-22	11.8200	11.8200	11.8200	11.8200	+0.169%	1	689	+5.753%
2026-05-21	11.4000	11.8000	10.4700	11.8000	+2.342%	11	688	+5.932%
2026-05-20	10.5000	11.5300	10.5000	11.5300	+11.942%	2	688	+8.413%
2026-05-19	10.5500	10.5500	9.7500	10.3000	-20.217%	5	684	+21.359%
2026-05-18	12.9100	12.9100	12.9100	12.9100	-20.749%	1	684	-3.176%
2026-05-14	16.9000	16.9000	16.2900	16.2900	-8.225%	7	684	-23.266%
2026-05-13	17.7500	17.7500	17.7500	17.7500	+5.466%	2	684	-29.577%
2026-05-12	17.1300	17.4800	16.7800	16.8300	-9.467%	15	684	-25.728%
2026-05-11	18.3600	18.5900	18.3600	18.5900	+14.400%	2	684	-32.760%
2026-05-08	16.2500	16.2500	16.2500	16.2500	+6.070%	2	671	-23.077%
2026-05-07	17.3800	17.3800	15.3200	15.3200	+26.612%	54	671	-18.407%
2026-05-04	12.7500	12.7500	12.1000	12.1000	-4.348%	2	646	+3.306%
2026-05-01	13.0000	13.2500	12.6500	12.6500	-7.529%	21	637	-1.186%
2026-04-30	13.6800	13.6800	13.6800	13.6800	+9.440%	1	637	-8.626%
2026-04-29	12.6500	12.6500	12.2000	12.5000	-6.367%	5	636	0.000%
2026-04-28	13.5000	13.7000	13.3500	13.3500	-23.496%	67	635	-6.367%
2026-04-27	18.2000	18.2000	17.1000	17.4500	-4.697%	28	603	-28.367%
2026-04-24	18.5800	18.5800	18.3100	18.3100	+35.329%	6	592	-31.731%
2026-04-23	14.1200	14.1200	13.5300	13.5300	-7.771%	8	597	-7.613%
2026-04-22	14.8200	14.8200	14.6000	14.6700	+12.414%	14	592	-14.792%
2026-04-21	14.3100	14.4300	13.0500	13.0500	-19.444%	9	597	-4.215%
2026-04-20	16.3000	16.3000	16.2000	16.2000	-8.578%	5	597	-22.840%
2026-04-17	16.9000	17.9700	16.4500	17.7200	+8.379%	30	598	-29.458%
2026-04-15	19.2500	19.2500	16.3500	16.3500	-15.065%	8	585	-23.547%
2026-04-14	19.2500	19.2500	19.2500	19.2500	+6.648%	1	588	-35.065%
2026-04-13	18.4600	18.4600	18.0500	18.0500	-15.654%	11	589	-30.748%
2026-04-10	21.4000	21.4000	21.4000	21.4000	+8.081%	5	580	-41.589%
2026-04-09	18.8000	19.8000	18.8000	19.8000	+23.288%	4	585	-36.869%
2026-04-07	17.1700	17.1700	16.0600	16.0600	-0.986%	15	581	-22.167%
2026-04-01	15.8600	16.2200	15.8200	16.2200	+17.451%	7	596	-22.935%
2026-03-31	13.3600	13.9800	13.3200	13.8100	+13.476%	10	589	-9.486%
2026-03-30	12.4000	12.4000	12.1700	12.1700	+5.826%	39	581	+2.712%
2026-03-27	10.5000	11.5000	10.5000	11.5000	+10.790%	13	554	+8.696%
2026-03-26	11.1000	11.1000	10.3800	10.3800	+8.691%	6	553	+20.424%
2026-03-24	9.4400	9.5500	9.4400	9.5500	-2.551%	7	552	+30.890%
2026-03-23	10.0100	10.1600	9.5000	9.8000	+15.430%	60	559	+27.551%
2026-03-20	9.2400	9.2400	8.4900	8.4900	-9.681%	4	545	+47.232%
2026-03-19	9.5000	9.6000	9.4000	9.4000	-30.831%	14	545	+32.979%
2026-03-18	14.2600	14.2600	13.5900	13.5900	-13.439%	7	548	-8.021%
2026-03-17	15.6800	15.7000	15.6800	15.7000	+3.836%	4	547	-20.382%
2026-03-16	14.0500	15.1200	14.0500	15.1200	-6.782%	2	547	-17.328%
2026-03-13	17.0000	17.0000	15.6100	16.2200	-12.655%	18	548	-22.935%
2026-03-12	18.9900	19.1400	18.5000	18.5700	-11.106%	16	550	-32.687%
2026-03-10	21.5500	21.6000	20.8900	20.8900	+4.346%	46	551	-40.163%
2026-03-09	18.1700	20.0200	18.1700	20.0200	+1.060%	10	522	-37.562%
2026-03-06	19.8600	19.8700	19.8100	19.8100	+1.071%	5	524	-36.901%
2026-03-05	18.8000	19.7000	18.8000	19.6000	-9.677%	55	524	-36.224%
2026-03-04	21.7000	21.7000	21.7000	21.7000	+0.930%	10	519	-42.396%
2026-03-03	21.5000	21.5000	21.5000	21.5000	-26.671%	1	509	-41.860%
2026-03-02	29.3200	29.3200	29.3200	29.3200	+1.453%	1	509	-57.367%
2026-02-27	28.3400	28.9000	28.3400	28.9000	+31.364%	13	508	-56.747%
2026-02-24	22.0000	22.0000	22.0000	22.0000	-9.316%	1	510	-43.182%
2026-02-23	24.4200	24.4200	24.2600	24.2600	+3.234%	30	510	-48.475%
2026-02-20	23.4800	23.5000	21.9500	23.5000	+1.293%	8	510	-46.809%
2026-02-17	21.7700	23.2000	21.7700	23.2000	-4.644%	5	510	-46.121%
2026-02-12	24.3300	24.3300	24.3300	24.3300	+1.375%	1	511	-48.623%
2026-02-11	24.6500	24.6500	24.0000	24.0000	+6.667%	5	512	-47.917%
2026-02-09	21.3900	22.5000	21.3900	22.5000	+21.753%	4	508	-44.444%
2026-02-06	19.0200	19.0600	18.4800	18.4800	+17.857%	10	508	-32.359%
2026-02-05	17.0700	17.3200	15.4000	15.6800	-15.014%	150	502	-20.281%
2026-02-02	21.3500	21.3500	18.4500	18.4500	-2.122%	4	408	-32.249%
2026-01-30	24.5000	24.5000	18.8500	18.8500	-42.948%	11	407	-33.687%
2026-01-29	36.4500	36.4500	33.0400	33.0400	+12.381%	5	401	-62.167%
2026-01-28	29.4000	29.4000	29.4000	29.4000	+11.787%	1	401	-57.483%
2026-01-27	27.0000	27.0000	24.8500	26.3000	-9.653%	10	401	-52.471%
2026-01-26	27.0500	29.2200	27.0500	29.1100	+19.108%	24	402	-57.059%
2026-01-23	24.4600	24.4700	24.3900	24.4400	+2.905%	90	401	-48.854%
2026-01-22	21.8000	23.7500	21.8000	23.7500	+9.246%	5	483	-47.368%
2026-01-21	21.6200	22.5600	21.1000	21.7400	-0.821%	117	487	-42.502%
2026-01-20	20.4000	21.9200	20.4000	21.9200	+21.913%	233	378	-42.974%
2026-01-16	17.9800	17.9800	17.9800	17.9800	-1.479%	1	201	-30.478%
2026-01-15	18.5000	19.0100	18.0300	18.2500	+7.670%	24	201	-31.507%
2026-01-14	18.5000	18.5000	16.9500	16.9500	-7.629%	6	186	-26.254%
2026-01-13	17.6900	18.3500	17.6900	18.3500	+4.558%	21	181	-31.880%
2026-01-12	16.7400	17.5500	16.7400	17.5500	+17.000%	2	160	-28.775%
2026-01-09	15.0000	15.0000	15.0000	15.0000	0.000%	4	159	-16.667%
2026-01-07	14.2800	15.0000	14.2800	15.0000	-2.534%	20	155	-16.667%
2026-01-06	13.9700	15.4600	13.9700	15.3900	+9.537%	91	136	-18.778%
2026-01-05	14.2500	14.2500	14.0500	14.0500	+27.149%	5	52	-11.032%
2026-01-02	11.5000	11.5000	11.0500	11.0500	-10.887%	2	52	+13.122%
2025-12-30	12.5000	12.5000	12.4000	12.4000	+12.727%	7	51	+0.806%
2025-12-29	11.0000	11.0000	10.4800	11.0000	-17.910%	3	51	+13.636%
2025-12-23	13.6000	13.9000	13.4000	13.4000	-3.109%	59	51	-6.716%
2025-12-22	13.8300	13.8300	13.8300	13.8300	+14.867%	2	38	-9.617%
2025-12-19	12.1500	12.1500	12.0400	12.0400	+8.468%	3	38	+3.821%
2025-12-17	11.1000	11.1000	11.1000	11.1000	-3.478%	1	37	+12.613%
2025-12-15	11.1700	11.5000	11.1700	11.5000	+4.261%	6	36	+8.696%
2025-12-11	10.3700	11.0300	10.3700	11.0300	+71.008%	2	32	+13.327%
2025-11-25	6.4500	6.4500	6.4500	6.4500	-6.522%	6	33	+93.798%
2025-11-18	7.1000	7.1000	6.9000	6.9000	-26.203%	16	33	+81.159%
2025-11-12	9.3500	9.3500	9.3500	9.3500	+95.607%	1	32	+33.690%
2025-10-29	4.7800	4.7800	4.7800	4.7800	-46.292%	1	32	+161.506%
2025-10-17	9.1000	9.1000	8.9000	8.9000	-19.091%	24	31	+40.449%
2025-10-16	11.0000	11.0000	11.0000	11.0000	+57.143%	1	38	+13.636%
2025-10-08	7.0500	7.3000	7.0000	7.0000	-0.568%	24	38	+78.571%
2025-10-06	7.0000	7.0400	7.0000	7.0400	+25.714%	4	14	+77.557%
2025-09-30	5.6000	5.6000	5.6000	5.6000	0.000%	10	10	+123.214%