Dark

NEM20261218C45
NEM Dec 18 2026 45.00 Call (NEM261218C00045000)
option OPRA

Inactive

Sep 9, 2026

86.50-0.734%(-0.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	86.5000	86.5000	86.5000	86.5000	-0.734%	2	278	0.000%
2026-08-21	87.1300	87.1400	87.1300	87.1400	+76.397%	2	280	-0.734%
2026-07-24	49.4000	49.4000	49.4000	49.4000	+7.578%	1	278	+75.101%
2026-07-20	45.9200	45.9200	45.9200	45.9200	-8.617%	10	279	+88.371%
2026-07-01	50.2500	50.2500	50.2500	50.2500	-8.437%	2	289	+72.139%
2026-06-12	54.8800	54.8800	54.8800	54.8800	+8.010%	1	292	+57.617%
2026-06-11	50.8100	50.8100	50.8100	50.8100	-6.168%	1	292	+70.242%
2026-06-09	54.1500	54.1500	54.1500	54.1500	-3.200%	1	293	+59.741%
2026-06-08	55.9400	55.9400	55.9400	55.9400	-15.740%	1	294	+54.630%
2026-05-26	66.3800	66.3900	66.3800	66.3900	+8.694%	4	295	+30.291%
2026-05-19	61.1000	61.1000	61.0800	61.0800	-15.437%	23	295	+41.618%
2026-04-27	72.2300	72.2300	72.2300	72.2300	-2.484%	2	295	+19.756%
2026-04-24	73.9300	74.1900	73.9200	74.0700	+1.661%	12	295	+16.781%
2026-04-17	72.8800	73.0100	72.6800	72.8600	-5.315%	223	307	+18.721%
2026-04-10	76.9500	76.9500	76.9500	76.9500	+9.772%	37	530	+12.411%
2026-04-07	70.1000	70.1000	70.1000	70.1000	+1.242%	2	567	+23.395%
2026-04-06	69.2500	69.2500	69.2400	69.2400	+19.792%	15	569	+24.928%
2026-03-26	57.8000	57.8000	57.8000	57.8000	+5.609%	23	582	+49.654%
2026-03-23	54.7300	54.7300	54.7300	54.7300	-0.146%	5	582	+58.049%
2026-03-19	54.1500	54.8100	54.1500	54.8100	-17.080%	28	582	+57.818%
2026-03-16	66.1000	66.1000	66.1000	66.1000	-8.423%	1	603	+30.862%
2026-02-03	72.1800	72.1800	72.1800	72.1800	+5.295%	1	603	+19.839%
2026-01-12	68.5500	68.5500	68.5500	68.5500	+11.590%	8	603	+26.185%
2025-12-23	61.4300	61.4300	61.4300	61.4300	+1.003%	1	603	+40.811%
2025-12-22	60.7100	60.8200	60.7100	60.8200	+8.879%	4	604	+42.223%
2025-12-17	55.8600	55.8600	55.8600	55.8600	-0.250%	2	604	+54.851%
2025-12-16	56.0000	56.0000	56.0000	56.0000	+0.629%	5	604	+54.464%
2025-12-15	55.6500	55.6500	55.6500	55.6500	+6.000%	5	604	+55.436%
2025-12-12	54.1900	54.1900	52.5000	52.5000	-2.615%	5	604	+64.762%
2025-12-11	53.9100	53.9100	53.9100	53.9100	+5.190%	5	605	+60.453%
2025-12-10	50.8700	51.2500	50.8700	51.2500	+3.745%	8	607	+68.780%
2025-12-09	46.4000	49.4000	46.4000	49.4000	+4.639%	11	612	+75.101%
2025-12-03	47.3100	47.3100	47.2100	47.2100	+0.618%	3	612	+83.224%
2025-11-13	46.9200	46.9200	46.9200	46.9200	-1.903%	2	615	+84.356%
2025-11-12	47.8300	47.8300	47.8300	47.8300	+6.077%	10	615	+80.849%
2025-11-11	45.0900	45.0900	45.0900	45.0900	+2.477%	10	605	+91.839%
2025-11-10	44.0000	44.0000	44.0000	44.0000	+7.658%	10	605	+96.591%
2025-11-06	40.8700	40.8700	40.8700	40.8700	-6.455%	1	605	+111.647%
2025-10-21	43.6900	43.6900	43.6900	43.6900	-13.485%	1	606	+97.986%
2025-10-20	50.5000	50.5000	50.5000	50.5000	+0.298%	2	606	+71.287%
2025-10-15	50.0000	50.3500	50.0000	50.3500	+18.054%	5	606	+71.797%
2025-09-23	42.6500	42.6500	42.6500	42.6500	+19.201%	5	606	+102.814%
2025-09-16	35.7800	35.7800	35.7800	35.7800	+6.615%	11	606	+141.755%
2025-09-09	33.5600	33.5600	33.5600	33.5600	-0.208%	2	610	+157.747%
2025-09-05	33.8000	33.8000	33.6300	33.6300	+3.128%	16	612	+157.211%
2025-09-04	32.5500	32.7500	32.3500	32.6100	+5.705%	24	612	+165.256%
2025-08-29	30.8500	30.8500	30.8500	30.8500	+19.852%	5	607	+180.389%
2025-08-19	25.7400	25.7400	25.7400	25.7400	+16.523%	1	607	+236.053%
2025-07-30	22.0900	22.0900	22.0900	22.0900	+23.408%	1	607	+291.580%
2025-07-16	18.0000	18.0000	17.9000	17.9000	-4.533%	2	607	+383.240%
2025-07-08	18.7500	18.7500	18.7500	18.7500	-2.191%	5	606	+361.333%
2025-07-03	19.1700	19.1700	19.1700	19.1700	+3.622%	1	601	+351.226%
2025-07-01	18.5000	18.5000	18.5000	18.5000	+10.448%	2	610	+367.568%
2025-06-27	16.7500	16.7500	16.7500	16.7500	-8.219%	1	612	+416.418%
2025-06-24	18.2500	18.2500	18.2500	18.2500	+0.551%	1	611	+373.973%
2025-06-13	17.3000	18.1500	17.3000	18.1500	+31.522%	12	611	+376.584%
2025-05-21	13.8000	13.8000	13.8000	13.8000	+11.470%	40	615	+526.812%
2025-05-19	12.3800	12.3800	12.3800	12.3800	+8.501%	1	648	+598.708%
2025-05-15	11.4100	11.4100	11.4100	11.4100	+0.973%	4	649	+658.107%
2025-05-14	11.1000	11.3100	11.1000	11.3000	-9.960%	42	647	+665.487%
2025-05-12	12.5500	12.5500	12.5500	12.5500	-9.907%	2	647	+589.243%
2025-05-05	13.9300	13.9300	13.9300	13.9300	-21.299%	2	647	+520.962%
2025-04-16	17.6500	17.7000	17.6500	17.7000	+55.263%	2	647	+388.701%
2025-04-09	11.5000	11.5000	11.4000	11.4000	+21.277%	11	646	+658.772%
2025-04-08	9.8000	9.8000	9.4000	9.4000	+3.982%	15	646	+820.213%
2025-04-07	9.0400	9.0400	9.0400	9.0400	-15.907%	1	631	+856.858%
2025-04-01	11.0000	11.0000	10.7500	10.7500	-0.278%	11	631	+704.651%
2025-03-31	10.7800	10.7800	10.7800	10.7800	-5.439%	5	630	+702.412%
2025-03-28	11.4000	11.4000	11.4000	11.4000	+8.571%	8	630	+658.772%
2025-03-27	10.5000	10.5000	10.5000	10.5000	+2.240%	1	630	+723.810%
2025-03-26	10.2700	10.2700	10.2700	10.2700	-4.465%	5	630	+742.259%
2025-03-19	10.7500	10.7500	10.7500	10.7500	+0.939%	15	625	+704.651%
2025-03-17	10.6500	10.6500	10.6500	10.6500	+10.938%	6	625	+712.207%
2025-03-13	9.1500	9.6000	9.1500	9.6000	+19.403%	12	625	+801.042%
2025-03-12	8.0400	8.0400	8.0400	8.0400	-8.636%	1	625	+975.871%
2025-03-07	8.8000	8.8000	8.8000	8.8000	+7.579%	20	625	+882.955%
2025-03-06	8.1500	8.1800	8.1000	8.1800	+11.293%	3	625	+957.457%
2025-03-03	7.3500	7.3500	7.3500	7.3500	-8.125%	10	624	+1,076.871%
2025-02-26	7.7000	8.0000	7.7000	8.0000	0.000%	8	614	+981.250%
2025-02-24	7.8600	8.0000	7.8500	8.0000	-25.926%	5	607	+981.250%
2025-02-20	10.8000	10.8000	10.8000	10.8000	+1.887%	4	605	+700.926%
2025-02-19	10.2500	10.6000	10.2500	10.6000	+0.952%	17	605	+716.038%
2025-02-18	10.5000	10.5000	10.5000	10.5000	+2.439%	5	605	+723.810%
2025-02-14	10.2500	10.2500	10.2500	10.2500	-5.704%	14	605	+743.902%
2025-02-13	10.7500	10.8700	10.7500	10.8700	+10.355%	4	605	+695.768%
2025-02-12	9.8500	9.8500	9.8500	9.8500	+2.926%	2	605	+778.173%
2025-02-11	9.5700	9.5700	9.5700	9.5700	-2.843%	8	605	+803.866%
2025-02-10	9.5000	9.8500	9.5000	9.8500	+8.840%	11	613	+778.173%
2025-02-05	8.1500	9.0500	8.1500	9.0500	+13.125%	8	613	+855.801%
2025-02-04	8.0000	8.0000	8.0000	8.0000	+1.266%	5	612	+981.250%
2025-01-31	8.0000	8.0000	7.8000	7.9000	+16.519%	408	612	+994.937%
2025-01-28	6.7800	6.7800	6.7800	6.7800	-10.199%	1	423	+1,175.811%
2025-01-21	7.3600	7.6000	7.3600	7.5500	+3.425%	5	422	+1,045.695%
2025-01-17	7.0000	7.3000	7.0000	7.3000	-2.667%	14	421	+1,084.932%
2025-01-16	7.5000	7.5000	7.5000	7.5000	+4.895%	8	421	+1,053.333%
2025-01-15	6.7400	7.1500	6.6900	7.1500	+10.000%	31	429	+1,109.790%
2025-01-14	6.5000	6.5000	6.5000	6.5000	+9.244%	1	405	+1,230.769%
2025-01-10	6.3500	6.3500	5.9500	5.9500	+4.021%	30	405	+1,353.782%
2025-01-08	5.7200	5.7200	5.7200	5.7200	+5.147%	1	399	+1,412.238%
2025-01-06	5.5400	5.6500	5.4300	5.4400	-5.556%	148	399	+1,490.074%
2025-01-03	5.9200	5.9200	5.6500	5.7600	-4.319%	124	251	+1,401.736%
2025-01-02	5.9900	6.0200	5.9900	6.0200	+18.504%	8	203	+1,336.877%
2024-12-31	5.0800	5.0800	5.0800	5.0800	+0.197%	5	195	+1,602.756%
2024-12-30	5.1000	5.1000	4.9800	5.0700	-7.143%	4	195	+1,606.114%
2024-12-27	5.4900	5.5400	5.4000	5.4600	-1.087%	82	195	+1,484.249%
2024-12-24	5.4900	5.5200	5.4900	5.5200	+6.154%	8	187	+1,467.029%
2024-12-19	5.2000	5.2000	5.2000	5.2000	-12.605%	1	187	+1,563.462%
2024-12-18	5.9500	5.9500	5.9500	5.9500	-8.462%	10	187	+1,353.782%
2024-12-16	6.5000	6.5000	6.5000	6.5000	-4.412%	8	179	+1,230.769%
2024-12-05	6.8000	6.8500	6.5600	6.8000	-6.207%	22	179	+1,172.059%
2024-12-04	7.2500	7.2500	7.2500	7.2500	-0.412%	6	158	+1,093.103%
2024-12-03	7.2800	7.2800	7.2800	7.2800	-5.455%	1	152	+1,088.187%
2024-11-26	7.7000	7.7000	7.7000	7.7000	-9.942%	45	152	+1,023.377%
2024-11-22	8.5500	8.5500	8.5500	8.5500	+7.547%	4	107	+911.696%
2024-11-18	7.6500	7.9500	7.6500	7.9500	+15.217%	8	107	+988.050%
2024-11-15	7.1500	7.1500	6.9000	6.9000	-1.429%	26	105	+1,153.623%
2024-11-14	7.0000	7.0000	7.0000	7.0000	-4.372%	2	103	+1,135.714%
2024-11-13	7.3300	7.3300	7.3200	7.3200	-0.408%	14	101	+1,081.694%
2024-11-12	7.4500	7.5000	7.3500	7.3500	-6.369%	33	101	+1,076.871%
2024-11-11	7.8500	7.8500	7.8500	7.8500	-12.778%	1	76	+1,001.911%
2024-11-07	9.0000	9.0000	9.0000	9.0000	+1.695%	4	75	+861.111%
2024-11-06	8.8400	8.8600	8.6200	8.8500	-9.138%	17	71	+877.401%
2024-10-31	9.5500	9.7400	9.5500	9.7400	-22.882%	14	56	+788.090%
2024-10-24	13.9500	13.9500	12.6300	12.6300	-15.518%	3	50	+584.877%
2024-10-09	15.1200	15.1200	14.9500	14.9500	-4.473%	10	48	+478.595%
2024-09-30	15.6500	15.6500	15.6500	15.6500	-0.949%	8	38	+452.716%
2024-09-12	15.8000	15.8000	15.8000	15.8000	+14.493%	3	30	+447.468%
2024-09-06	13.8500	13.8500	13.8000	13.8000	-8.000%	40	30	+526.812%
2024-09-05	15.0000	15.0000	15.0000	15.0000	+8.932%	2	40	+476.667%
2024-08-16	13.7700	13.7700	13.7700	13.7700	+4.318%	40	40	+528.177%
2024-08-15	13.2000	13.2000	13.2000	13.2000	+5.600%	4	32	+555.303%
2024-08-08	12.5000	12.5000	12.5000	12.5000	+7.296%	1	32	+592.000%
2024-08-05	11.4300	11.6500	11.4300	11.6500	+0.866%	4	32	+642.489%
2024-07-30	11.5500	11.5500	11.5500	11.5500	+11.058%	8	28	+648.918%
2024-07-25	10.0000	10.7000	10.0000	10.4000	-14.403%	6	20	+731.731%
2024-07-18	12.2700	12.2700	12.1500	12.1500	-0.735%	14	16	+611.934%
2024-07-17	12.2400	12.2400	12.2400	12.2400	+13.124%	1	2	+606.699%
2024-07-10	10.8200	10.8200	10.8200	10.8200	0.000%	1	1	+699.445%