Dark

NEM20261218C130
NEM Dec 18 2026 130.00 Call (NEM261218C00130000)
option OPRA

EOD

Sep 24, 2026

7.05-14.545%(-1.20)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.4200	7.4300	6.8000	7.0500	-14.545%	58	2,037	0.000%
2026-09-23	8.9100	8.9100	7.4500	8.2500	-19.512%	28	2,011	-14.545%
2026-09-22	8.7500	10.5500	8.5500	10.2500	+34.162%	37	2,001	-31.220%
2026-09-21	8.4400	8.4400	7.4600	7.6400	-7.394%	19	2,001	-7.723%
2026-09-18	8.0000	8.4000	7.5500	8.2500	-8.840%	23	2,011	-14.545%
2026-09-17	9.1000	9.5000	9.0500	9.0500	+9.697%	17	2,018	-22.099%
2026-09-16	8.6000	8.6000	8.1000	8.2500	-2.135%	8	2,012	-14.545%
2026-09-15	8.1300	8.4300	8.1300	8.4300	-4.205%	4	2,014	-16.370%
2026-09-14	9.1000	9.1000	8.2500	8.8000	-23.478%	76	2,017	-19.886%
2026-09-11	11.5000	11.5000	11.5000	11.5000	+7.981%	2	2,041	-38.696%
2026-09-10	9.9000	11.0100	9.9000	10.6500	-18.702%	26	2,041	-33.803%
2026-09-09	11.8500	13.1000	11.8500	13.1000	+8.264%	34	2,032	-46.183%
2026-09-08	11.8000	12.6500	11.8000	12.1000	+2.979%	12	2,033	-41.736%
2026-09-04	11.1800	11.9800	11.1800	11.7500	-10.305%	15	2,013	-40.000%
2026-09-03	11.5000	13.2500	11.5000	13.1000	+35.052%	9	2,013	-46.183%
2026-09-02	11.5100	11.5100	9.6500	9.7000	+2.105%	48	2,010	-27.320%
2026-09-01	9.5000	10.2500	9.5000	9.5000	-14.414%	136	2,018	-25.789%
2026-08-31	10.9000	11.1000	10.8100	11.1000	-9.388%	16	1,972	-36.486%
2026-08-28	14.2500	14.2500	12.0500	12.2500	-17.785%	54	1,971	-42.449%
2026-08-27	14.8000	15.6000	14.8000	14.9000	+0.540%	23	1,956	-52.685%
2026-08-26	16.3400	16.3400	14.8200	14.8200	-11.786%	16	1,956	-52.429%
2026-08-25	15.7000	16.8000	15.7000	16.8000	+8.738%	3	1,958	-58.036%
2026-08-24	16.0500	16.0500	14.3700	15.4500	-2.524%	35	1,957	-54.369%
2026-08-21	14.8800	15.9300	14.6600	15.8500	+20.992%	70	1,943	-55.521%
2026-08-20	11.5000	13.7900	11.5000	13.1000	+12.446%	26	1,936	-46.183%
2026-08-19	11.3000	12.4500	10.8000	11.6500	+55.333%	60	1,930	-39.485%
2026-08-18	7.6000	7.6000	7.4400	7.5000	-15.730%	3	1,914	-6.000%
2026-08-17	8.4500	9.5000	8.4500	8.9000	+17.105%	67	1,914	-20.787%
2026-08-14	8.0000	8.4800	7.6000	7.6000	+18.750%	38	1,905	-7.237%
2026-08-13	7.0000	7.0000	6.4000	6.4000	-25.146%	21	1,906	+10.156%
2026-08-12	8.6000	9.1000	8.3500	8.5500	+6.476%	257	1,897	-17.544%
2026-08-11	7.8700	8.3500	7.6500	8.0300	-4.405%	117	1,829	-12.204%
2026-08-10	6.8000	8.4500	6.8000	8.4000	+29.231%	291	1,786	-16.071%
2026-08-07	4.5000	7.0500	4.5000	6.5000	+53.664%	302	1,664	+8.462%
2026-08-06	3.9000	4.2400	3.8000	4.2300	+7.089%	7	1,647	+66.667%
2026-08-05	3.7500	4.2800	3.7500	3.9500	+119.444%	11	1,644	+78.481%
2026-08-03	1.8000	1.8000	1.8000	1.8000	+13.924%	2	1,639	+291.667%
2026-07-31	1.5800	1.5800	1.5800	1.5800	-21.782%	2	1,637	+346.203%
2026-07-30	1.8700	2.0200	1.6700	2.0200	+49.630%	10	1,637	+249.010%
2026-07-29	1.3500	1.3500	1.3500	1.3500	-17.178%	90	1,635	+422.222%
2026-07-28	1.6300	1.6300	1.6300	1.6300	-11.892%	1	1,635	+332.515%
2026-07-24	2.0900	2.2400	1.8500	1.8500	-18.502%	7	1,635	+281.081%
2026-07-23	2.3000	2.3000	2.2700	2.2700	-2.155%	3	1,634	+210.573%
2026-07-22	2.4900	2.9500	2.3200	2.3200	+13.725%	9	1,631	+203.879%
2026-07-21	1.8500	2.0400	1.8000	2.0400	+19.298%	12	1,630	+245.588%
2026-07-20	1.8500	1.8500	1.7100	1.7100	-5.000%	3	1,633	+312.281%
2026-07-17	1.7300	1.8000	1.7300	1.8000	-13.043%	4	1,634	+291.667%
2026-07-16	2.0000	2.0700	2.0000	2.0700	-21.887%	2	1,633	+240.580%
2026-07-15	2.6400	2.6500	2.6400	2.6500	-11.667%	3	1,631	+166.038%
2026-07-14	3.1500	3.1500	3.0000	3.0000	+10.701%	4	1,632	+135.000%
2026-07-13	2.6500	2.7100	2.6500	2.7100	-7.192%	6	1,628	+160.148%
2026-07-10	2.9100	2.9200	2.9100	2.9200	-3.311%	4	1,632	+141.438%
2026-07-09	3.0200	3.0200	3.0200	3.0200	-1.629%	1	1,636	+133.444%
2026-07-07	3.0700	3.0700	3.0700	3.0700	-13.521%	2	1,635	+129.642%
2026-07-06	3.7500	3.8100	3.5500	3.5500	+2.899%	36	1,635	+98.592%
2026-07-02	3.5200	3.5200	3.4500	3.4500	+18.966%	11	1,624	+104.348%
2026-07-01	2.9000	2.9000	2.9000	2.9000	+5.455%	15	1,624	+143.103%
2026-06-30	3.0000	3.0500	2.7500	2.7500	-12.698%	23	1,639	+156.364%
2026-06-29	3.0500	3.1500	3.0500	3.1500	-1.563%	35	1,634	+123.810%
2026-06-24	3.2000	3.2000	2.9600	3.2000	-16.883%	192	1,633	+120.313%
2026-06-23	4.4000	4.4000	3.8500	3.8500	-24.510%	31	1,506	+83.117%
2026-06-22	5.1000	5.1000	5.1000	5.1000	-15.000%	1	1,509	+38.235%
2026-06-18	6.7900	6.7900	5.6400	6.0000	-32.508%	39	1,631	+17.500%
2026-06-17	8.4000	8.9500	8.4000	8.8900	+15.455%	191	1,631	-20.697%
2026-06-16	7.5000	7.7000	7.4000	7.7000	+14.925%	47	1,631	-8.442%
2026-06-15	6.0000	8.0000	6.0000	6.7000	+19.005%	23	1,566	+5.224%
2026-06-12	5.0300	5.6900	4.8500	5.6300	+13.737%	63	1,566	+25.222%
2026-06-11	4.4000	4.9500	4.4000	4.9500	+30.263%	14	1,566	+42.424%
2026-06-10	4.6500	4.7000	3.8000	3.8000	-24.000%	25	1,553	+85.526%
2026-06-09	5.6300	5.6300	4.1500	5.0000	-9.910%	922	1,557	+41.000%
2026-06-08	6.1000	6.1000	5.5400	5.5500	-9.016%	19	1,584	+27.027%
2026-06-05	6.6100	6.6100	6.1000	6.1000	-32.745%	67	1,582	+15.574%
2026-06-04	9.0500	9.1000	9.0000	9.0700	+6.706%	14	1,537	-22.271%
2026-06-03	8.5000	8.5000	8.5000	8.5000	-1.278%	3	1,536	-17.059%
2026-06-01	8.1300	8.6100	8.1100	8.6100	-0.462%	3	1,539	-18.118%
2026-05-28	7.6000	8.6500	7.6000	8.6500	+2.976%	68	1,538	-18.497%
2026-05-27	9.0800	9.0800	8.4000	8.4000	-15.323%	5	1,477	-16.071%
2026-05-26	9.5300	9.9200	9.5300	9.9200	+18.236%	17	1,476	-28.931%
2026-05-21	7.8400	8.5000	7.8400	8.3900	-0.474%	29	1,475	-15.971%
2026-05-20	7.3500	8.6000	7.3500	8.4300	+13.003%	81	1,475	-16.370%
2026-05-19	9.1000	9.1000	7.4600	7.4600	-21.308%	11	1,415	-5.496%
2026-05-18	10.2700	10.3500	9.4800	9.4800	+2.486%	7	1,415	-25.633%
2026-05-15	9.2500	9.2500	9.1500	9.2500	-25.703%	12	1,415	-23.784%
2026-05-14	12.4500	12.4500	12.4500	12.4500	-10.108%	10	1,400	-43.373%
2026-05-11	13.8500	13.8500	13.8500	13.8500	+14.938%	1	1,390	-49.097%
2026-05-08	12.0500	12.0500	12.0500	12.0500	-8.643%	1	1,390	-41.494%
2026-05-07	13.2500	13.5700	13.1500	13.1900	+13.707%	29	1,390	-46.550%
2026-05-06	11.9600	11.9600	11.4500	11.6000	+16.232%	21	1,414	-39.224%
2026-05-05	10.2700	10.2700	9.9800	9.9800	+6.738%	7	1,409	-29.359%
2026-05-04	9.5000	9.5000	9.3500	9.3500	-2.604%	2	1,413	-24.599%
2026-05-01	9.6000	9.6000	9.6000	9.6000	-11.439%	1	1,412	-26.563%
2026-04-30	10.5400	10.8400	10.5400	10.8400	+12.332%	2	1,412	-34.963%
2026-04-29	9.6400	9.7000	9.5000	9.6500	-7.212%	17	1,411	-26.943%
2026-04-28	11.2000	11.2000	10.3500	10.4000	-22.677%	6	1,416	-32.212%
2026-04-27	13.3300	13.4500	13.3300	13.4500	-12.149%	3	1,414	-47.584%
2026-04-24	14.4400	15.5000	14.4400	15.3100	+53.100%	8	1,413	-53.952%
2026-04-23	10.7000	10.7000	10.0000	10.0000	-20.382%	15	1,412	-29.500%
2026-04-20	12.5600	12.5600	12.5600	12.5600	-1.024%	2	1,407	-43.869%
2026-04-16	12.6600	12.6900	12.6600	12.6900	-1.245%	10	1,407	-44.444%
2026-04-15	12.6000	12.8500	12.5000	12.8500	-16.396%	79	1,400	-45.136%
2026-04-14	15.8700	15.8700	15.3700	15.3700	-7.298%	6	1,470	-54.131%
2026-04-10	16.9000	16.9000	16.5800	16.5800	+8.721%	11	1,465	-57.479%
2026-04-08	17.6500	17.6500	15.2500	15.2500	+14.232%	22	1,467	-53.770%
2026-04-07	12.9500	13.3500	12.9500	13.3500	-2.198%	81	1,459	-47.191%
2026-04-02	13.6500	13.6500	13.6500	13.6500	-3.534%	3	1,506	-48.352%
2026-04-01	13.0000	14.6500	12.7500	14.1500	+29.106%	216	1,506	-50.177%
2026-03-31	10.6300	11.0100	10.6300	10.9600	+19.781%	57	1,509	-35.675%
2026-03-30	9.6800	9.7000	9.1500	9.1500	+3.741%	100	1,538	-22.951%
2026-03-27	9.2000	9.3500	8.8200	8.8200	+19.189%	152	1,527	-20.068%
2026-03-24	7.4100	7.4100	7.4000	7.4000	+1.370%	100	1,498	-4.730%
2026-03-23	7.7000	7.7000	7.3000	7.3000	+8.148%	7	1,403	-3.425%
2026-03-20	6.3500	6.7500	6.3500	6.7500	-11.765%	13	1,403	+4.444%
2026-03-19	7.5000	8.1500	7.5000	7.6500	-28.837%	123	1,414	-7.843%
2026-03-18	11.3000	11.3000	10.7500	10.7500	-13.655%	14	1,293	-34.419%
2026-03-16	11.8000	12.4800	11.8000	12.4500	-2.353%	5	1,297	-43.373%
2026-03-13	13.7000	13.7000	12.6500	12.7500	-15.000%	12	1,295	-44.706%
2026-03-12	15.0000	15.0000	15.0000	15.0000	-0.990%	5	1,298	-53.000%
2026-03-11	15.1500	15.1500	15.1500	15.1500	-16.298%	60	1,294	-53.465%
2026-03-10	18.1000	18.1000	18.1000	18.1000	+12.213%	3	1,234	-61.050%
2026-03-09	14.7500	16.7500	14.7500	16.1300	-3.701%	5	1,231	-56.293%
2026-03-06	16.7500	16.7500	16.7500	16.7500	-3.011%	2	1,229	-57.910%
2026-03-05	17.2700	17.2700	17.2700	17.2700	-4.744%	1	1,227	-59.178%
2026-03-03	18.2400	18.2400	17.1000	18.1300	-23.178%	34	1,228	-61.114%
2026-03-02	24.0000	24.0000	23.6000	23.6000	+15.122%	2	1,209	-70.127%
2026-02-26	20.5000	20.5000	20.5000	20.5000	-5.005%	10	1,207	-65.610%
2026-02-25	21.4000	21.5800	21.4000	21.5800	+1.889%	5	1,208	-67.331%
2026-02-23	20.5000	21.1800	20.5000	21.1800	+2.816%	3	1,208	-66.714%
2026-02-20	19.7500	20.6000	19.7500	20.6000	-2.830%	11	1,211	-65.777%
2026-02-19	21.2000	21.2000	21.2000	21.2000	+6.319%	1	1,200	-66.745%
2026-02-17	20.1200	20.1200	19.9400	19.9400	-9.240%	2	1,199	-64.644%
2026-02-13	20.5000	21.9700	20.5000	21.9700	+5.727%	35	1,217	-67.911%
2026-02-12	20.0000	20.7800	20.0000	20.7800	+1.614%	5	1,217	-66.073%
2026-02-11	21.0000	21.0000	19.4000	20.4500	+13.611%	33	1,217	-65.526%
2026-02-09	16.7300	18.1100	16.7300	18.0000	+15.756%	8	1,211	-60.833%
2026-02-06	15.4500	16.0000	15.4500	15.5500	-2.813%	3	1,206	-54.662%
2026-02-04	18.8100	18.8100	16.0000	16.0000	-8.571%	3	1,204	-55.938%
2026-02-03	18.4500	18.4500	17.5000	17.5000	+17.845%	2	1,202	-59.714%
2026-02-02	14.4500	14.8500	14.4500	14.8500	-7.188%	2	1,203	-52.525%
2026-01-30	19.0000	19.4900	16.0000	16.0000	-33.333%	30	1,202	-55.938%
2026-01-29	27.8200	27.8300	22.6000	24.0000	-5.512%	97	1,187	-70.625%
2026-01-28	25.4900	25.4900	25.1800	25.4000	+14.466%	17	1,114	-72.244%
2026-01-27	21.8800	22.2900	20.4000	22.1900	-3.856%	22	1,115	-68.229%
2026-01-26	23.6500	23.9900	23.0800	23.0800	+15.400%	9	1,110	-69.454%
2026-01-22	20.0000	20.0000	20.0000	20.0000	+11.607%	10	1,109	-64.750%
2026-01-21	18.3000	18.3000	17.9200	17.9200	+5.412%	14	1,099	-60.658%
2026-01-20	17.0800	17.0800	17.0000	17.0000	+17.161%	12	1,106	-58.529%
2026-01-16	15.2000	15.2000	14.5100	14.5100	-3.267%	2	1,103	-51.413%
2026-01-15	15.0000	15.0000	15.0000	15.0000	+5.263%	2	1,103	-53.000%
2026-01-14	14.2500	14.2500	14.2500	14.2500	+1.064%	3	1,101	-50.526%
2026-01-12	14.1000	14.1000	14.1000	14.1000	+23.684%	1	1,101	-50.000%
2026-01-09	11.4000	11.4000	11.4000	11.4000	+9.091%	3	1,101	-38.158%
2026-01-08	10.4500	10.4500	10.4500	10.4500	-14.133%	2	1,099	-32.536%
2026-01-07	12.4500	12.4500	12.1500	12.1700	+32.860%	9	1,099	-42.071%
2025-12-31	9.1600	9.1600	9.1600	9.1600	-16.727%	10	1,082	-23.035%
2025-12-26	11.0000	11.0000	11.0000	11.0000	+3.286%	2	1,082	-35.909%
2025-12-24	10.6900	10.6900	10.6500	10.6500	-4.054%	8	1,087	-33.803%
2025-12-23	10.7500	11.1000	10.6000	11.1000	+2.022%	49	1,087	-36.486%
2025-12-22	11.1300	11.1300	10.8800	10.8800	+11.020%	2	1,038	-35.202%
2025-12-19	9.5600	9.8000	9.5600	9.8000	+10.112%	2	1,039	-28.061%
2025-12-18	8.9000	8.9000	8.9000	8.9000	-1.657%	1	1,039	-20.787%
2025-12-16	9.0500	9.0500	9.0500	9.0500	+7.101%	1	1,040	-22.099%
2025-12-11	8.1800	8.4500	8.1800	8.4500	+33.071%	2	1,039	-16.568%
2025-12-03	6.3500	6.3500	6.3500	6.3500	+15.455%	1	1,040	+11.024%
2025-11-26	5.5000	5.5000	5.5000	5.5000	+12.245%	2	1,039	+28.182%
2025-11-24	4.9000	4.9000	4.9000	4.9000	-33.694%	1	1,039	+43.878%
2025-11-12	6.5000	7.3900	6.5000	7.3900	+73.882%	9	1,039	-4.601%
2025-10-30	4.2500	4.2500	4.2500	4.2500	+21.429%	2	1,041	+65.882%
2025-10-29	3.5000	3.5000	3.5000	3.5000	+0.287%	20	1,041	+101.429%
2025-10-28	3.4900	3.4900	3.4900	3.4900	-0.286%	3	1,041	+102.006%
2025-10-27	4.5900	4.5900	3.4500	3.5000	-20.455%	9	1,048	+101.429%
2025-10-24	5.2000	5.2000	3.9500	4.4000	-32.824%	8	1,048	+60.227%
2025-10-23	6.4500	6.5500	6.4500	6.5500	+19.091%	2	1,047	+7.634%
2025-10-21	4.4000	6.1000	4.4000	5.5000	-32.515%	25	1,047	+28.182%
2025-10-20	7.3000	8.1600	7.3000	8.1500	+1.875%	14	1,029	-13.497%
2025-10-17	9.1500	9.1500	8.0000	8.0000	-15.789%	25	1,039	-11.875%
2025-10-16	7.8500	10.2500	7.8500	9.5000	+23.377%	1,027	1,038	-25.789%
2025-10-15	7.6500	7.8500	7.6500	7.7000	+12.409%	15	97	-8.442%
2025-10-14	6.8500	6.8500	6.8500	6.8500	+23.423%	23	94	+2.920%
2025-10-08	5.5700	5.5800	5.3800	5.5500	+19.355%	12	71	+27.027%
2025-10-03	3.9200	4.6500	3.9200	4.6500	+3.795%	53	59	+51.613%
2025-10-02	4.4800	4.4800	4.4800	4.4800	+6.161%	5	6	+57.366%
2025-09-30	4.2200	4.2200	4.2200	4.2200	0.000%	1	1	+67.062%