Dark

NEM20261218C140
NEM Dec 18 2026 140.00 Call (NEM261218C00140000)
option OPRA

EOD

Sep 23, 2026

5.20-24.088%(-1.65)2,917

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.0000	5.3000	4.6500	5.2000	-24.088%	2,917	5,377	0.000%
2026-09-22	5.5500	6.9000	5.3500	6.8500	+34.843%	278	5,407	-24.088%
2026-09-21	5.1500	5.2800	4.7000	5.0800	-2.308%	108	5,368	+2.362%
2026-09-18	5.8000	5.8000	5.0500	5.2000	-10.345%	170	5,362	0.000%
2026-09-17	5.9000	6.4500	5.8000	5.8000	+13.725%	42	5,277	-10.345%
2026-09-16	6.1900	6.1900	4.7500	5.1000	-9.091%	26	5,272	+1.961%
2026-09-15	5.6000	5.6100	5.2000	5.6100	-3.276%	13	5,258	-7.308%
2026-09-14	6.1700	6.1700	5.5000	5.8000	-23.584%	36	5,248	-10.345%
2026-09-11	7.5900	7.5900	7.5900	7.5900	+3.265%	1	5,232	-31.489%
2026-09-10	7.0000	7.5000	6.8000	7.3500	-12.500%	36	5,233	-29.252%
2026-09-09	8.8000	9.1000	8.1700	8.4000	+1.205%	21	5,231	-38.095%
2026-09-08	8.8500	8.8500	8.3000	8.3000	0.000%	9	5,235	-37.349%
2026-09-04	8.9000	8.9000	8.3000	8.3000	-10.270%	14	5,242	-37.349%
2026-09-03	8.9500	9.2500	8.7500	9.2500	+36.230%	26	5,242	-43.784%
2026-09-02	6.9000	8.0100	6.6300	6.7900	+6.094%	12	5,241	-23.417%
2026-09-01	6.4000	6.7500	6.3000	6.4000	-13.514%	7	5,236	-18.750%
2026-08-31	8.2800	8.2800	7.2000	7.4000	-11.058%	59	5,233	-29.730%
2026-08-28	10.7500	10.7500	8.3000	8.3200	-22.963%	115	5,237	-37.500%
2026-08-27	11.3000	11.6600	10.7600	10.8000	-0.461%	86	5,228	-51.852%
2026-08-26	11.5000	11.5000	10.8500	10.8500	-12.003%	45	5,220	-52.074%
2026-08-25	11.5300	12.7500	11.5300	12.3300	+8.158%	25	5,216	-57.826%
2026-08-24	12.1000	12.1700	10.8500	11.4000	-1.127%	45	5,230	-54.386%
2026-08-21	10.9500	11.5300	10.9500	11.5300	+20.481%	2,614	5,225	-54.900%
2026-08-20	8.7500	9.8500	8.7500	9.5700	+18.148%	45	4,055	-45.664%
2026-08-19	7.7300	8.8000	7.7300	8.1000	+53.409%	48	4,044	-35.802%
2026-08-18	5.4000	5.4000	5.1000	5.2800	-12.727%	16	4,019	-1.515%
2026-08-17	5.8000	6.5000	5.7800	6.0500	+14.151%	2,555	4,018	-14.050%
2026-08-14	5.8300	5.8300	5.3000	5.3000	+25.592%	52	1,496	-1.887%
2026-08-13	4.6000	4.8500	4.2200	4.2200	-27.241%	56	1,485	+23.223%
2026-08-12	6.0800	6.2500	5.7800	5.8000	+5.455%	22	1,476	-10.345%
2026-08-11	5.7000	5.7300	5.3700	5.5000	-1.961%	59	1,460	-5.455%
2026-08-10	5.0000	5.7000	4.4000	5.6100	+20.645%	95	1,449	-7.308%
2026-08-07	4.0500	4.6500	4.0000	4.6500	+83.794%	23	1,393	+11.828%
2026-08-06	2.7300	2.7300	2.5300	2.5300	+21.053%	6	1,392	+105.534%
2026-08-05	2.5600	2.6400	2.0900	2.0900	+39.333%	82	1,394	+148.804%
2026-08-04	1.5600	1.5600	1.2700	1.5000	+16.279%	7	1,354	+246.667%
2026-07-30	1.2500	1.2900	1.1900	1.2900	+30.303%	106	1,353	+303.101%
2026-07-28	0.9900	0.9900	0.9900	0.9900	-17.500%	1	1,356	+425.253%
2026-07-27	1.2500	1.2500	1.2000	1.2000	-4.762%	3	1,357	+333.333%
2026-07-24	1.4200	1.4200	1.2600	1.2600	-18.182%	3	1,359	+312.698%
2026-07-23	1.5400	1.5400	1.5400	1.5400	+18.462%	1	1,357	+237.662%
2026-07-21	1.2700	1.3000	1.2700	1.3000	+14.035%	25	1,357	+300.000%
2026-07-20	1.1400	1.1400	1.1400	1.1400	-5.000%	2	1,352	+356.140%
2026-07-17	1.2000	1.2000	1.2000	1.2000	-13.669%	2	1,352	+333.333%
2026-07-16	1.4700	1.4700	1.3900	1.3900	-21.910%	4	1,352	+274.101%
2026-07-15	1.7800	1.7800	1.7800	1.7800	-15.238%	1	1,350	+192.135%
2026-07-10	2.1000	2.1000	2.1000	2.1000	+19.318%	1	1,350	+147.619%
2026-07-08	1.6500	1.7600	1.6500	1.7600	-20.000%	5	1,349	+195.455%
2026-07-07	2.1600	2.2000	2.1600	2.2000	-12.351%	3	1,353	+136.364%
2026-07-06	2.6900	2.6900	2.5100	2.5100	+10.088%	17	1,355	+107.171%
2026-07-02	2.2800	2.2800	2.2800	2.2800	+12.871%	1	1,340	+128.070%
2026-07-01	2.0200	2.0200	2.0200	2.0200	-12.931%	1	1,340	+157.426%
2026-06-24	1.9600	2.4000	1.9600	2.3200	-15.328%	24	1,339	+124.138%
2026-06-23	3.0000	3.0000	2.7400	2.7400	-23.889%	4	1,317	+89.781%
2026-06-22	3.6000	3.6000	3.6000	3.6000	-25.773%	2	1,313	+44.444%
2026-06-18	4.8500	4.8500	4.8500	4.8500	-19.167%	2	1,308	+7.216%
2026-06-17	6.0000	6.0000	6.0000	6.0000	+5.634%	1	1,308	-13.333%
2026-06-16	5.5900	5.6800	5.5900	5.6800	+15.682%	5	1,308	-8.451%
2026-06-15	5.0500	5.0500	4.8500	4.9100	+24.304%	12	1,302	+5.906%
2026-06-12	3.7600	3.9500	3.6300	3.9500	+27.419%	5	1,302	+31.646%
2026-06-11	2.8400	3.1000	2.8400	3.1000	+8.772%	3	1,302	+67.742%
2026-06-10	3.4500	3.5000	2.8500	2.8500	-21.918%	35	1,301	+82.456%
2026-06-09	4.1500	4.1500	3.4000	3.6500	-14.118%	15	1,287	+42.466%
2026-06-08	4.2500	4.2500	4.2500	4.2500	-5.345%	1	1,281	+22.353%
2026-06-05	4.4900	4.4900	4.4900	4.4900	-33.481%	2	1,280	+15.813%
2026-06-04	6.8500	6.8500	6.7500	6.7500	+8.871%	23	1,282	-22.963%
2026-06-01	6.0200	6.2000	6.0200	6.2000	+3.333%	5	1,270	-16.129%
2026-05-29	6.0000	6.0000	6.0000	6.0000	-3.382%	1	1,267	-13.333%
2026-05-28	5.4000	6.2100	5.4000	6.2100	-2.512%	6	1,268	-16.264%
2026-05-27	6.8500	6.8500	6.3700	6.3700	-15.067%	2	1,270	-18.367%
2026-05-26	7.2500	7.5000	7.1400	7.5000	+16.279%	4	1,270	-30.667%
2026-05-20	6.4500	6.4500	6.4500	6.4500	-10.417%	1	1,266	-19.380%
2026-05-18	7.2500	7.3000	7.2000	7.2000	+2.857%	4	1,265	-27.778%
2026-05-15	7.0000	7.0000	7.0000	7.0000	-29.293%	2	1,265	-25.714%
2026-05-14	9.9000	9.9000	9.9000	9.9000	-8.333%	2	1,262	-47.475%
2026-05-13	10.8000	10.8000	10.8000	10.8000	-6.897%	1	1,258	-51.852%
2026-05-11	10.9500	11.6000	10.8500	11.6000	+14.173%	15	1,258	-55.172%
2026-05-07	10.1600	10.1600	10.1600	10.1600	+12.265%	1	1,265	-48.819%
2026-05-06	9.0500	9.0500	9.0500	9.0500	+6.471%	2	1,264	-42.541%
2026-04-30	8.5000	8.5000	8.5000	8.5000	+14.865%	1	1,262	-38.824%
2026-04-29	7.4500	7.4500	7.2300	7.4000	-9.202%	21	1,261	-29.730%
2026-04-28	8.1000	8.1500	8.1000	8.1500	-25.909%	30	1,248	-36.196%
2026-04-27	11.8400	11.8400	11.0000	11.0000	+32.850%	3	1,243	-52.727%
2026-04-21	8.2500	8.2900	8.2500	8.2800	-22.472%	1,026	217	-37.198%
2026-04-17	10.6800	10.6800	10.6800	10.6800	+10.674%	10	217	-51.311%
2026-04-15	10.5000	11.5500	9.6500	9.6500	-13.608%	36	217	-46.114%
2026-04-13	10.9500	11.1700	10.9500	11.1700	-15.571%	2	208	-53.447%
2026-04-10	13.2300	13.2300	13.2300	13.2300	+6.436%	1	222	-60.695%
2026-04-09	12.4300	12.4300	12.4300	12.4300	+11.580%	2	221	-58.166%
2026-04-01	10.1900	11.1400	10.1900	11.1400	+88.176%	2	219	-53.321%
2026-03-26	5.9200	5.9200	5.9200	5.9200	-9.202%	1	219	-12.162%
2026-03-25	7.3000	7.3000	6.5200	6.5200	+11.073%	47	219	-20.245%
2026-03-24	5.8500	5.8700	5.8500	5.8700	+1.207%	10	200	-11.414%
2026-03-23	5.8000	5.8000	5.8000	5.8000	-23.684%	1	191	-10.345%
2026-03-18	8.5000	8.9500	7.6000	7.6000	-26.923%	6	190	-31.579%
2026-03-17	10.4000	10.4000	10.4000	10.4000	+2.970%	2	192	-50.000%
2026-03-16	10.3000	10.3000	10.1000	10.1000	-3.810%	11	190	-48.515%
2026-03-13	11.2000	11.2000	10.5000	10.5000	-14.773%	15	190	-50.476%
2026-03-11	12.3200	12.3200	12.3200	12.3200	-0.485%	1	191	-57.792%
2026-03-09	12.1600	12.3800	12.1600	12.3800	-6.917%	3	191	-57.997%
2026-03-05	14.0600	14.0600	12.8100	13.3000	-12.211%	24	194	-60.902%
2026-03-04	15.2000	15.6900	15.1500	15.1500	+2.020%	18	206	-65.677%
2026-03-03	14.8300	15.2000	14.8300	14.8500	-22.656%	16	188	-64.983%
2026-03-02	19.6000	19.6100	19.2000	19.2000	-3.030%	105	178	-72.917%
2026-02-27	19.8000	19.8000	19.8000	19.8000	+11.236%	5	112	-73.737%
2026-02-25	17.7000	17.8000	17.7000	17.8000	+4.891%	5	109	-70.787%
2026-02-23	16.9400	16.9700	16.9400	16.9700	-5.089%	5	109	-69.358%
2026-02-13	17.2000	17.8800	17.2000	17.8800	+5.861%	2	104	-70.917%
2026-02-11	16.8500	16.8900	16.7200	16.8900	+49.337%	9	104	-69.213%
2026-02-05	12.1700	12.1700	11.3100	11.3100	-22.746%	6	95	-54.023%
2026-02-03	14.7000	14.8000	14.6400	14.6400	+14.286%	6	95	-64.481%
2026-02-02	14.3000	14.3000	12.8100	12.8100	-3.901%	22	94	-59.407%
2026-01-30	17.9300	17.9500	13.3300	13.3300	-41.790%	12	91	-60.990%
2026-01-29	24.4200	24.4200	22.9000	22.9000	+6.117%	8	86	-77.293%
2026-01-28	21.0100	21.8600	21.0100	21.5800	+22.614%	4	85	-75.904%
2026-01-27	17.6000	17.6000	17.6000	17.6000	-9.744%	1	85	-70.455%
2026-01-26	18.6900	21.0500	18.6900	19.5000	+18.182%	39	84	-73.333%
2026-01-22	15.2900	16.5000	15.2900	16.5000	+7.492%	6	62	-68.485%
2026-01-21	15.3500	15.3500	15.3500	15.3500	+9.097%	5	58	-66.124%
2026-01-20	13.5300	14.0700	13.5300	14.0700	+19.237%	5	58	-63.042%
2026-01-16	11.8000	11.8000	11.8000	11.8000	-0.840%	1	56	-55.932%
2026-01-15	11.9000	11.9000	11.9000	11.9000	-1.815%	1	56	-56.303%
2026-01-14	12.1200	12.1200	12.1200	12.1200	+6.037%	1	56	-57.096%
2026-01-13	11.4300	11.4300	11.4300	11.4300	+26.298%	5	56	-54.506%
2026-01-08	9.0500	9.0500	9.0500	9.0500	-10.837%	7	56	-42.541%
2026-01-07	10.4000	10.4000	10.0500	10.1500	+2.837%	16	49	-48.768%
2026-01-06	8.4800	9.8700	8.4800	9.8700	+32.306%	7	59	-47.315%
2025-12-31	7.5400	7.5400	7.4600	7.4600	-2.100%	2	53	-30.295%
2025-12-30	7.6200	7.6200	7.6200	7.6200	-12.111%	2	53	-31.759%
2025-12-24	8.6800	8.6800	8.6100	8.6700	-0.801%	27	27	-40.023%
2025-12-23	8.6800	8.7900	8.6800	8.7400	+19.726%	4	27	-40.503%
2025-12-16	7.3000	7.3000	7.3000	7.3000	+2.528%	2	25	-28.767%
2025-12-11	7.2000	7.2000	7.1200	7.1200	+28.520%	11	23	-26.966%
2025-12-09	5.5400	5.5400	5.5400	5.5400	-6.102%	1	12	-6.137%
2025-11-12	5.9000	5.9000	5.9000	5.9000	0.000%	11	11	-11.864%