Dark

NEM20261218C125
NEM Dec 18 2026 125.00 Call (NEM261218C00125000)
option OPRA

EOD

Sep 24, 2026

8.50-8.602%(-0.80)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.0000	9.0000	8.5000	8.5000	-8.602%	24	778	0.000%
2026-09-23	9.4500	9.4500	9.3000	9.3000	-25.000%	7	775	-8.602%
2026-09-22	10.8000	12.4000	10.3500	12.4000	+29.167%	34	776	-31.452%
2026-09-21	10.1000	10.1000	9.4000	9.6000	-9.091%	39	773	-11.458%
2026-09-18	10.3500	10.7500	9.9100	10.5600	-8.254%	39	766	-19.508%
2026-09-17	11.5100	11.5100	11.5100	11.5100	+18.051%	1	771	-26.151%
2026-09-16	10.6500	10.7800	9.2500	9.7500	-4.412%	18	772	-12.821%
2026-09-15	10.6200	10.6200	10.0000	10.2000	-4.673%	5	784	-16.667%
2026-09-14	10.5000	10.7000	10.1500	10.7000	-18.258%	14	783	-20.561%
2026-09-11	15.1000	15.1000	13.0000	13.0900	-1.208%	33	786	-35.065%
2026-09-10	12.8900	13.3200	12.8900	13.2500	-14.791%	7	795	-35.849%
2026-09-09	15.0500	15.5500	14.0000	15.5500	+15.185%	58	794	-45.338%
2026-09-08	13.7100	15.9000	13.5000	13.5000	-4.255%	16	842	-37.037%
2026-09-04	13.7200	14.5500	13.7200	14.1000	-10.191%	8	841	-39.716%
2026-09-03	14.2500	15.7000	13.6000	15.7000	+33.390%	40	841	-45.860%
2026-09-02	13.1200	13.5200	11.7700	11.7700	+2.348%	10	828	-27.782%
2026-09-01	12.4000	12.4000	11.5000	11.5000	-12.080%	13	829	-26.087%
2026-08-31	13.0800	13.0800	13.0800	13.0800	-9.356%	1	819	-35.015%
2026-08-28	15.1800	15.1800	14.4300	14.4300	-17.307%	6	820	-41.095%
2026-08-27	17.4500	17.4500	17.4500	17.4500	-0.343%	1	824	-51.289%
2026-08-26	18.0500	18.0500	17.4500	17.5100	-6.961%	110	824	-51.456%
2026-08-25	17.2000	19.1500	17.2000	18.8200	+5.316%	9	839	-54.835%
2026-08-24	19.1300	19.1300	17.8700	17.8700	-1.271%	2	839	-52.434%
2026-08-21	17.2500	18.1000	17.0000	18.1000	+16.399%	27	838	-53.039%
2026-08-20	14.5800	16.0000	14.0000	15.5500	+15.271%	34	861	-45.338%
2026-08-19	13.0000	14.5400	12.8100	13.4900	+49.061%	129	841	-36.990%
2026-08-18	9.8500	10.3000	9.0500	9.0500	-15.814%	28	895	-6.077%
2026-08-17	10.5000	11.4000	10.5000	10.7500	+14.973%	120	887	-20.930%
2026-08-14	9.6000	9.9000	9.3500	9.3500	+20.645%	33	886	-9.091%
2026-08-13	7.8000	7.8000	7.7500	7.7500	-24.020%	20	882	+9.677%
2026-08-12	10.6300	10.8200	10.0000	10.2000	+6.806%	23	883	-16.667%
2026-08-11	9.9000	9.9500	9.3500	9.5500	-5.258%	179	884	-10.995%
2026-08-10	8.1500	10.0800	8.1500	10.0800	+25.217%	102	900	-15.675%
2026-08-07	7.2500	8.3400	7.2500	8.0500	+56.311%	123	839	+5.590%
2026-08-06	4.2700	5.1500	4.2700	5.1500	-0.962%	47	774	+65.049%
2026-08-05	4.4500	5.2000	4.3000	5.2000	+67.742%	64	765	+63.462%
2026-08-04	2.9600	3.1000	2.9600	3.1000	+21.569%	2	765	+174.194%
2026-07-30	2.3100	2.5500	2.3100	2.5500	+48.256%	6	764	+233.333%
2026-07-29	1.7200	1.7200	1.7200	1.7200	-14.000%	2	764	+394.186%
2026-07-28	2.1400	2.1400	2.0000	2.0000	-13.793%	11	764	+325.000%
2026-07-27	3.0500	3.0500	2.2900	2.3200	-29.697%	32	763	+266.379%
2026-07-22	2.9200	3.3000	2.9200	3.3000	+35.802%	12	772	+157.576%
2026-07-21	2.4900	2.4900	2.4300	2.4300	+12.500%	2	760	+249.794%
2026-07-20	2.0600	2.1800	2.0600	2.1600	-6.087%	18	760	+293.519%
2026-07-17	2.3500	2.3600	1.4000	2.3000	-12.548%	4	753	+269.565%
2026-07-16	2.9000	2.9000	2.6300	2.6300	-25.915%	11	750	+223.194%
2026-07-14	4.1000	4.1000	3.5500	3.5500	+10.938%	7	760	+139.437%
2026-07-13	3.2000	3.2000	3.2000	3.2000	-12.568%	2	757	+165.625%
2026-07-10	3.7000	3.7000	3.6600	3.6600	+1.667%	2	759	+132.240%
2026-07-09	3.6000	3.6000	3.6000	3.6000	+9.091%	4	758	+136.111%
2026-07-08	3.3000	3.3000	3.3000	3.3000	-17.706%	3	758	+157.576%
2026-07-07	4.0100	4.0100	4.0100	4.0100	-5.647%	2	759	+111.970%
2026-07-06	4.2500	4.2500	4.2500	4.2500	0.000%	10	757	+100.000%
2026-07-02	4.2400	4.2500	4.2400	4.2500	+18.384%	2	746	+100.000%
2026-07-01	3.9000	3.9000	3.5900	3.5900	-4.267%	7	746	+136.769%
2026-06-29	3.7500	3.7500	3.7500	3.7500	-16.667%	2	746	+126.667%
2026-06-26	4.4500	4.5000	4.4500	4.5000	+7.399%	7	745	+88.889%
2026-06-25	4.0500	4.2300	4.0500	4.1900	+15.110%	3	745	+102.864%
2026-06-24	3.9400	3.9500	3.6000	3.6400	-27.921%	148	744	+133.516%
2026-06-23	5.0000	5.0500	4.7000	5.0500	-14.407%	16	672	+68.317%
2026-06-22	5.9500	5.9500	5.9000	5.9000	-21.333%	17	661	+44.068%
2026-06-18	7.5000	7.5000	7.5000	7.5000	-26.471%	2	676	+13.333%
2026-06-17	8.8000	10.3000	8.8000	10.2000	+15.124%	16	676	-16.667%
2026-06-16	8.5300	9.1000	8.5300	8.8600	+10.750%	6	676	-4.063%
2026-06-15	8.3400	8.3400	8.0000	8.0000	+25.000%	6	664	+6.250%
2026-06-12	5.9000	6.4000	5.9000	6.4000	+18.519%	13	664	+32.813%
2026-06-11	4.6900	5.4000	4.6300	5.4000	+15.385%	41	664	+57.407%
2026-06-10	5.5000	5.5000	4.6600	4.6800	-20.678%	29	669	+81.624%
2026-06-09	5.5000	5.9500	5.1500	5.9000	-9.091%	23	667	+44.068%
2026-06-08	6.6300	6.6300	6.4400	6.4900	-13.351%	6	647	+30.971%
2026-06-05	7.4900	7.4900	7.4900	7.4900	-25.768%	1	651	+13.485%
2026-06-04	10.0900	10.0900	10.0900	10.0900	+1.919%	1	651	-15.758%
2026-06-01	9.0000	9.9000	9.0000	9.9000	-5.444%	8	651	-14.141%
2026-05-29	9.5900	10.6800	9.5900	10.4700	+2.146%	13	656	-18.816%
2026-05-27	11.3000	11.3000	10.2300	10.2500	-7.240%	4	667	-17.073%
2026-05-26	10.7900	11.0500	10.7900	11.0500	+10.500%	4	666	-23.077%
2026-05-22	10.0000	10.0000	10.0000	10.0000	+10.254%	1	668	-15.000%
2026-05-21	9.0700	9.0700	9.0700	9.0700	-7.449%	1	668	-6.284%
2026-05-20	9.8000	9.8000	9.8000	9.8000	+11.872%	2	668	-13.265%
2026-05-19	8.7600	8.7600	8.7600	8.7600	-19.188%	5	669	-2.968%
2026-05-18	10.8400	10.8400	10.8400	10.8400	-24.722%	1	669	-21.587%
2026-05-14	14.5000	14.5000	14.2000	14.4000	-12.302%	5	669	-40.972%
2026-05-11	16.1500	16.4200	16.1500	16.4200	+22.537%	8	673	-48.234%
2026-05-07	15.0000	15.0000	13.4000	13.4000	+0.828%	9	668	-36.567%
2026-05-06	13.5200	13.6000	13.2800	13.2900	+11.213%	20	664	-36.042%
2026-05-05	11.9500	11.9500	11.9500	11.9500	+11.163%	2	661	-28.870%
2026-05-04	10.5000	10.7500	10.5000	10.7500	-1.826%	2	659	-20.930%
2026-04-29	11.1800	11.1800	10.9000	10.9500	-8.368%	30	658	-22.374%
2026-04-28	11.8500	11.9500	11.8500	11.9500	-21.330%	4	658	-28.870%
2026-04-27	15.2500	15.2500	15.0800	15.1900	-11.942%	4	658	-44.042%
2026-04-24	16.2000	17.2500	16.2000	17.2500	+40.587%	24	660	-50.725%
2026-04-23	12.0200	12.2700	12.0200	12.2700	-4.736%	2	668	-30.725%
2026-04-22	12.8800	12.8800	12.8800	12.8800	+1.178%	1	667	-34.006%
2026-04-21	12.0000	12.7300	12.0000	12.7300	-10.979%	2	665	-33.229%
2026-04-20	14.4500	14.4500	14.3000	14.3000	-8.801%	19	665	-40.559%
2026-04-17	15.6800	15.6800	15.6800	15.6800	+10.035%	1	660	-45.791%
2026-04-15	14.8900	14.8900	14.2500	14.2500	-17.151%	12	659	-40.351%
2026-04-14	17.1000	17.2000	17.1000	17.2000	+4.496%	11	653	-50.581%
2026-04-13	16.4600	16.4600	16.4600	16.4600	-14.271%	1	663	-48.360%
2026-04-10	19.2000	19.2000	19.2000	19.2000	+8.475%	3	662	-55.729%
2026-04-09	17.7000	17.7000	17.7000	17.7000	-8.243%	10	662	-51.977%
2026-04-08	19.2900	19.2900	19.2900	19.2900	+24.452%	1	652	-55.936%
2026-04-07	14.9000	15.5000	14.9000	15.5000	+1.307%	2	652	-45.161%
2026-04-01	15.3000	15.3000	15.3000	15.3000	+25.822%	1	651	-44.444%
2026-03-31	12.1600	12.1600	12.1600	12.1600	+16.923%	1	651	-30.099%
2026-03-25	10.4000	10.4000	10.4000	10.4000	+20.930%	6	650	-18.269%
2026-03-24	8.6000	8.6000	8.6000	8.6000	+0.350%	6	656	-1.163%
2026-03-23	9.0000	9.0000	8.5700	8.5700	+17.077%	54	656	-0.817%
2026-03-20	8.7400	8.7400	7.3200	7.3200	-19.294%	14	608	+16.120%
2026-03-19	6.4500	9.0700	6.4500	9.0700	-22.012%	2	604	-6.284%
2026-03-18	11.6300	11.6300	11.6300	11.6300	-9.845%	3	604	-26.913%
2026-03-16	12.9000	12.9000	12.9000	12.9000	-7.394%	215	606	-34.109%
2026-03-13	16.2200	16.5500	13.9300	13.9300	-28.454%	406	606	-38.981%
2026-03-10	19.5500	19.5500	17.8500	19.4700	+12.870%	58	855	-56.343%
2026-03-09	16.1300	17.4500	14.3000	17.2500	-3.900%	123	859	-50.725%
2026-03-06	17.1000	17.9500	17.1000	17.9500	+0.112%	31	873	-52.646%
2026-03-05	17.6200	17.9300	17.6200	17.9300	-16.605%	10	861	-52.593%
2026-03-04	21.5000	21.5000	21.5000	21.5000	+9.082%	2	853	-60.465%
2026-03-03	18.9500	20.0100	18.6300	19.7100	-21.160%	32	853	-56.875%
2026-03-02	23.3500	25.0000	23.3500	25.0000	-1.186%	14	845	-66.000%
2026-02-27	25.2100	25.6100	24.6500	25.3000	+6.977%	40	850	-66.403%
2026-02-26	23.8300	24.3600	23.6500	23.6500	+4.415%	29	840	-64.059%
2026-02-25	22.6500	22.6500	22.6500	22.6500	+5.153%	10	839	-62.472%
2026-02-24	21.5400	21.5400	21.5400	21.5400	-6.955%	1	839	-60.539%
2026-02-23	22.7000	23.1500	22.7000	23.1500	+10.238%	3	840	-63.283%
2026-02-20	21.0000	21.0000	21.0000	21.0000	-10.448%	6	839	-59.524%
2026-02-19	23.4500	23.4500	23.4500	23.4500	-6.200%	1	833	-63.753%
2026-02-18	25.0000	25.0000	24.0500	25.0000	+12.613%	15	833	-66.000%
2026-02-17	18.7500	22.2000	18.7500	22.2000	-7.615%	2	833	-61.712%
2026-02-13	24.1000	24.1000	24.0300	24.0300	+8.586%	2	834	-64.628%
2026-02-12	22.0000	22.8000	21.8000	22.1300	-2.425%	18	834	-61.591%
2026-02-11	21.9900	22.7500	21.9900	22.6800	+13.400%	3	841	-62.522%
2026-02-09	19.0000	20.0000	18.9500	20.0000	+14.613%	17	839	-57.500%
2026-02-06	14.7500	17.5500	14.7500	17.4500	+16.722%	22	822	-51.289%
2026-02-05	14.9500	14.9500	14.9500	14.9500	-21.316%	2	823	-43.144%
2026-02-03	19.0000	19.0000	19.0000	19.0000	+17.212%	1	824	-55.263%
2026-02-02	17.1100	17.1100	16.0500	16.2100	-13.316%	27	824	-47.563%
2026-01-30	21.5000	21.7500	18.7000	18.7000	-26.028%	11	815	-54.545%
2026-01-29	30.1500	30.3000	24.6000	25.2800	-12.828%	61	807	-66.377%
2026-01-28	27.3800	29.0000	27.1400	29.0000	+18.852%	169	757	-70.690%
2026-01-27	24.0300	24.4000	24.0000	24.4000	-4.725%	3	597	-65.164%
2026-01-26	24.5200	26.1000	24.5200	25.6100	+28.693%	7	595	-66.810%
2026-01-21	19.9800	20.6500	18.7000	19.9000	+2.051%	16	592	-57.286%
2026-01-20	18.5600	19.5000	18.5600	19.5000	+5.978%	35	586	-56.410%
2026-01-15	18.4000	18.4000	18.4000	18.4000	+12.058%	1	585	-53.804%
2026-01-14	16.4200	16.4200	16.4200	16.4200	+3.596%	1	585	-48.234%
2026-01-12	15.8500	15.8500	15.8500	15.8500	+16.288%	5	585	-46.372%
2026-01-07	12.1400	13.9000	12.1400	13.6300	-2.643%	10	587	-37.638%
2026-01-06	14.0000	14.0000	14.0000	14.0000	+33.333%	2	587	-39.286%
2025-12-30	10.5000	10.5000	10.5000	10.5000	-7.326%	2	589	-19.048%
2025-12-24	11.3300	11.3300	11.3300	11.3300	-4.630%	4	586	-24.978%
2025-12-22	12.5000	12.5500	11.8800	11.8800	+7.511%	495	586	-28.451%
2025-12-19	10.5000	11.0500	10.5000	11.0500	+4.245%	6	96	-23.077%
2025-12-12	10.6000	10.6000	10.6000	10.6000	+40.770%	1	92	-19.811%
2025-12-10	7.5300	7.5300	7.5300	7.5300	+25.500%	1	91	+12.882%
2025-11-24	6.0000	6.0000	6.0000	6.0000	-40.000%	12	91	+41.667%
2025-10-16	7.0000	10.0000	7.0000	10.0000	+17.647%	2	97	-15.000%
2025-10-15	8.7700	8.7700	8.5000	8.5000	+54.545%	2	98	0.000%
2025-10-09	5.6000	5.6000	5.5000	5.5000	-7.563%	6	97	+54.545%
2025-10-07	5.9000	5.9500	5.9000	5.9500	+13.333%	4	91	+42.857%
2025-10-02	5.2500	5.2500	5.2500	5.2500	+15.385%	1	87	+61.905%
2025-09-30	4.9000	4.9000	4.5500	4.5500	-7.143%	77	86	+86.813%
2025-09-29	5.0000	5.0000	4.9000	4.9000	0.000%	9	9	+73.469%