Dark

NEM20261218C50
NEM Dec 18 2026 50.00 Call (NEM261218C00050000)
option OPRA

EOD

Sep 23, 2026

72.65-11.907%(-9.82)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	72.6500	72.6500	72.6500	72.6500	-11.907%	20	163	0.000%
2026-08-26	82.5000	82.5000	82.4700	82.4700	+29.061%	2	163	-11.907%
2026-08-07	63.9000	63.9000	63.9000	63.9000	+41.560%	3	164	+13.693%
2026-07-24	45.1400	45.1400	45.1400	45.1400	+10.232%	1	161	+60.944%
2026-07-17	40.9500	40.9500	40.9500	40.9500	-15.706%	1	161	+77.411%
2026-07-14	48.5800	48.5800	48.5800	48.5800	+2.489%	10	162	+49.547%
2026-07-06	47.4000	47.4000	47.4000	47.4000	-0.378%	110	172	+53.270%
2026-07-02	47.5800	47.5800	47.5800	47.5800	+2.323%	30	239	+52.690%
2026-07-01	45.8600	46.5000	45.8600	46.5000	+2.649%	80	239	+56.237%
2026-06-29	45.3000	45.3000	45.3000	45.3000	-5.031%	110	187	+60.375%
2026-06-26	48.2500	48.2500	47.7000	47.7000	+1.641%	21	297	+52.306%
2026-06-25	47.0000	47.0000	45.7500	46.9300	+0.043%	91	278	+54.805%
2026-06-24	46.9100	46.9100	46.9100	46.9100	-5.232%	1	243	+54.871%
2026-06-23	49.5000	49.5000	49.5000	49.5000	-9.091%	1	243	+46.768%
2026-06-18	54.4500	54.4500	54.4500	54.4500	-9.401%	10	253	+33.425%
2026-05-15	60.1000	60.1000	60.1000	60.1000	-10.844%	1	253	+20.882%
2026-04-27	67.4100	67.4100	67.4100	67.4100	-3.659%	2	253	+7.773%
2026-04-24	69.9700	69.9700	69.9700	69.9700	+3.109%	2	253	+3.830%
2026-04-17	67.7300	67.9700	67.7300	67.8600	+5.063%	214	251	+7.059%
2026-04-06	64.6000	64.6000	64.5900	64.5900	+32.874%	15	331	+12.479%
2026-03-20	48.6100	48.6100	48.6100	48.6100	-3.743%	1	344	+49.455%
2026-03-19	50.5000	50.5000	50.5000	50.5000	-33.970%	1	345	+43.861%
2026-02-26	74.7700	76.4800	74.7700	76.4800	+16.960%	8	345	-5.008%
2026-01-30	65.3900	65.3900	65.3900	65.3900	-11.312%	1	338	+11.103%
2026-01-27	73.7300	73.7300	73.7300	73.7300	+40.118%	1	339	-1.465%
2025-12-30	52.7100	52.7100	52.6200	52.6200	-9.276%	2	340	+38.065%
2025-12-26	58.0000	58.0000	58.0000	58.0000	+0.870%	100	340	+25.259%
2025-12-23	55.9400	57.5000	55.9400	57.5000	+8.491%	5	393	+26.348%
2025-12-19	53.0000	53.0000	53.0000	53.0000	+6.276%	1	398	+37.075%
2025-12-11	49.8700	49.8700	49.8700	49.8700	+11.416%	1	398	+45.679%
2025-12-09	44.7600	44.7600	44.7600	44.7600	+4.263%	1	398	+62.310%
2025-12-05	42.0000	42.9300	42.0000	42.9300	+3.922%	51	397	+69.229%
2025-12-02	41.3100	41.3100	41.3100	41.3100	-5.792%	1	398	+75.865%
2025-12-01	43.8500	43.8500	43.8500	43.8500	+28.592%	5	398	+65.678%
2025-10-29	33.9600	34.1000	33.9600	34.1000	+7.469%	11	393	+113.050%
2025-10-28	31.7300	31.7300	31.7300	31.7300	+0.602%	10	404	+128.963%
2025-10-27	31.5400	31.5400	31.5400	31.5400	-19.128%	1	403	+130.342%
2025-10-22	39.0000	39.0000	39.0000	39.0000	-22.419%	50	403	+86.282%
2025-10-16	50.2700	50.2700	50.2700	50.2700	+29.729%	1	403	+44.520%
2025-10-09	40.6500	40.6500	37.8000	38.7500	+23.802%	12	404	+87.484%
2025-09-18	31.3000	31.3000	31.3000	31.3000	-1.106%	1	404	+132.109%
2025-09-15	31.6500	31.6500	31.6500	31.6500	+6.709%	7	404	+129.542%
2025-09-05	29.6600	29.6600	29.6600	29.6600	+7.464%	1	411	+144.943%
2025-08-29	27.6000	27.6000	27.6000	27.6000	+4.943%	1	411	+163.225%
2025-08-28	26.3000	26.3000	26.3000	26.3000	+5.538%	1	411	+176.236%
2025-08-25	24.9200	24.9200	24.9200	24.9200	+8.348%	1	411	+191.533%
2025-08-07	23.0000	23.0000	23.0000	23.0000	+12.195%	1	411	+215.870%
2025-07-25	20.7500	20.7500	20.5000	20.5000	+18.156%	26	411	+254.390%
2025-07-23	17.3500	17.3500	17.3500	17.3500	+0.289%	8	411	+318.732%
2025-07-22	17.3000	17.3000	17.3000	17.3000	+19.310%	2	411	+319.942%
2025-07-15	14.5000	14.5000	14.5000	14.5000	-9.375%	25	411	+401.034%
2025-07-02	15.3500	16.0000	15.3500	16.0000	-0.929%	27	411	+354.063%
2025-06-23	16.1500	16.1500	16.1500	16.1500	+3.659%	2	411	+349.845%
2025-06-16	15.5800	15.5800	15.5800	15.5800	+3.522%	3	411	+366.303%
2025-06-13	15.0500	15.0500	15.0500	15.0500	+10.662%	4	411	+382.724%
2025-06-12	13.6000	13.6000	13.6000	13.6000	+19.508%	1	411	+434.191%
2025-06-11	11.3800	11.3800	11.3800	11.3800	+18.542%	9	411	+538.401%
2025-05-16	9.3000	9.6000	9.3000	9.6000	+6.312%	12	420	+656.771%
2025-05-15	9.0500	9.0600	9.0300	9.0300	+0.333%	100	420	+704.540%
2025-05-14	8.9800	9.0000	8.9800	9.0000	-7.692%	6	360	+707.222%
2025-05-13	9.6500	9.7500	9.6500	9.7500	-6.699%	7	359	+645.128%
2025-05-12	10.4500	10.4500	10.4500	10.4500	-16.733%	2	359	+595.215%
2025-05-09	12.5500	12.5500	12.5500	12.5500	+2.869%	2	359	+478.884%
2025-05-08	12.2000	12.2000	12.2000	12.2000	+15.421%	2	359	+495.492%
2025-05-01	10.3900	10.5700	10.3900	10.5700	-11.548%	21	359	+587.323%
2025-04-28	11.9500	11.9500	11.9500	11.9500	-5.534%	3	343	+507.950%
2025-04-25	12.6500	12.6500	12.6500	12.6500	+8.120%	2	346	+474.308%
2025-04-23	11.5000	11.7000	11.5000	11.7000	-14.286%	38	346	+520.940%
2025-04-22	13.6500	13.6500	13.6500	13.6500	-2.500%	9	346	+432.234%
2025-04-21	14.0000	14.0000	14.0000	14.0000	+2.190%	10	355	+418.929%
2025-04-17	13.7000	13.7000	13.7000	13.7000	-5.517%	2	357	+430.292%
2025-04-16	14.5000	14.5000	14.5000	14.5000	+6.775%	1	357	+401.034%
2025-04-15	13.5800	13.5800	13.5800	13.5800	-3.138%	1	358	+434.978%
2025-04-14	14.0200	14.0200	14.0200	14.0200	+0.502%	2	358	+418.188%
2025-04-11	12.6000	14.6300	12.6000	13.9500	+34.783%	16	356	+420.789%
2025-04-10	10.3500	10.3500	10.3500	10.3500	+15.000%	1	353	+601.932%
2025-04-09	8.0500	9.0000	8.0500	9.0000	+20.805%	11	353	+707.222%
2025-04-08	7.5300	7.5300	7.4500	7.4500	+18.442%	10	353	+875.168%
2025-04-07	6.2900	6.2900	6.2900	6.2900	-27.283%	5	348	+1,055.008%
2025-04-01	8.6500	8.6500	8.6500	8.6500	+0.581%	1	348	+739.884%
2025-03-31	8.6000	8.6000	8.6000	8.6000	+0.233%	1	349	+744.767%
2025-03-28	8.5500	8.5800	8.5500	8.5800	+0.941%	4	349	+746.737%
2025-03-27	8.5000	8.5000	8.5000	8.5000	+4.551%	1	350	+754.706%
2025-03-26	8.1300	8.1300	8.1300	8.1300	-4.912%	1	350	+793.604%
2025-03-25	8.6000	8.6000	8.5500	8.5500	+6.211%	33	350	+749.708%
2025-03-24	8.2500	8.2500	8.0500	8.0500	-7.471%	4	329	+802.484%
2025-03-18	8.7000	8.7000	8.4000	8.7000	+14.474%	15	328	+735.057%
2025-03-14	7.6900	7.6900	7.6000	7.6000	+6.443%	22	329	+855.921%
2025-03-13	7.1700	7.1700	7.1400	7.1400	+22.051%	2	317	+917.507%
2025-03-03	5.8500	5.8500	5.8500	5.8500	-10.000%	10	317	+1,141.880%
2025-02-24	6.1300	6.5000	6.1000	6.5000	-23.977%	9	307	+1,017.692%
2025-02-20	8.3900	8.5500	8.3900	8.5500	+3.261%	11	306	+749.708%
2025-02-19	8.2800	8.2800	8.2800	8.2800	-0.838%	1	306	+777.415%
2025-02-18	8.3600	8.3800	8.3500	8.3500	-0.595%	3	306	+770.060%
2025-02-14	8.3500	8.4000	8.3500	8.4000	+1.205%	16	300	+764.881%
2025-02-13	8.2600	8.3000	8.2600	8.3000	+6.821%	10	299	+775.301%
2025-02-10	7.7700	7.7700	7.7700	7.7700	+7.917%	10	299	+835.006%
2025-02-07	7.2000	7.2000	7.2000	7.2000	+1.695%	6	289	+909.028%
2025-02-05	7.0800	7.0800	7.0800	7.0800	+33.585%	1	289	+926.130%
2025-01-23	5.3000	5.3000	5.3000	5.3000	-11.223%	1	289	+1,270.755%
2025-01-22	5.9700	5.9700	5.9700	5.9700	-0.500%	10	289	+1,116.918%
2025-01-21	6.0000	6.0000	6.0000	6.0000	+13.636%	1	290	+1,110.833%
2025-01-15	5.2100	5.3400	5.2100	5.2800	+6.883%	29	290	+1,275.947%
2025-01-14	4.9800	4.9800	4.9400	4.9400	+9.778%	2	271	+1,370.648%
2025-01-13	4.7000	4.7000	4.5000	4.5000	-10.000%	4	273	+1,514.444%
2025-01-10	4.9500	5.0000	4.9500	5.0000	+11.111%	48	273	+1,353.000%
2025-01-08	4.4200	4.5000	4.4200	4.5000	+6.888%	4	294	+1,514.444%
2025-01-06	4.2900	4.3500	4.0900	4.2100	-4.318%	149	294	+1,625.653%
2025-01-03	4.4200	4.4500	4.3700	4.4000	+10.000%	34	209	+1,551.136%
2024-12-31	4.0000	4.0000	4.0000	4.0000	+1.781%	3	203	+1,716.250%
2024-12-30	3.9100	3.9300	3.9100	3.9300	-6.651%	12	203	+1,748.601%
2024-12-27	4.2400	4.3000	4.1700	4.2100	+7.125%	82	192	+1,625.653%
2024-12-19	3.9000	3.9300	3.9000	3.9300	-12.081%	2	192	+1,748.601%
2024-12-18	4.6000	4.6000	4.4700	4.4700	-8.776%	16	192	+1,525.280%
2024-12-17	4.9000	4.9000	4.9000	4.9000	-7.547%	1	206	+1,382.653%
2024-12-13	5.4400	5.4400	5.3000	5.3000	-12.252%	4	206	+1,270.755%
2024-12-09	6.0400	6.0400	6.0400	6.0400	+9.818%	5	205	+1,102.815%
2024-12-06	5.5000	5.5000	5.5000	5.5000	-4.844%	2	202	+1,220.909%
2024-12-03	5.7800	5.7800	5.7800	5.7800	+6.055%	1	203	+1,156.920%
2024-12-02	5.6000	5.6000	5.4500	5.4500	-10.656%	4	202	+1,233.028%
2024-11-29	6.1000	6.1000	6.1000	6.1000	-0.327%	30	200	+1,090.984%
2024-11-25	6.1200	6.1200	6.1200	6.1200	+6.620%	1	200	+1,087.092%
2024-11-13	5.7500	5.7500	5.7400	5.7400	-4.333%	10	199	+1,165.679%
2024-11-12	5.9000	6.0000	5.9000	6.0000	-0.990%	11	209	+1,110.833%
2024-11-11	6.0600	6.0600	6.0600	6.0600	-15.245%	2	199	+1,098.845%
2024-11-07	7.1500	7.1500	7.1500	7.1500	-0.279%	1	197	+916.084%
2024-11-06	7.4000	7.4000	7.1700	7.1700	-12.561%	2	198	+913.250%
2024-11-05	8.2000	8.2000	8.2000	8.2000	+5.534%	1	198	+785.976%
2024-10-31	8.0700	8.0700	7.7700	7.7700	-10.894%	51	199	+835.006%
2024-10-30	8.6400	8.7200	8.6400	8.7200	-9.637%	11	199	+733.142%
2024-10-28	9.9000	9.9000	9.6500	9.6500	-1.531%	2	195	+652.850%
2024-10-25	9.2000	9.8700	9.2000	9.8000	-3.638%	30	195	+641.327%
2024-10-24	11.4000	11.4000	10.1400	10.1700	-36.911%	7	184	+614.356%
2024-10-21	16.6200	16.6200	16.1200	16.1200	+3.666%	24	182	+350.682%
2024-10-18	15.8900	16.0500	15.5500	15.5500	+14.507%	106	158	+367.203%
2024-10-02	13.5800	13.5800	13.5800	13.5800	-0.147%	1	166	+434.978%
2024-10-01	13.6000	13.6000	13.6000	13.6000	+0.295%	1	167	+434.191%
2024-09-13	13.5600	13.5600	13.5600	13.5600	+10.694%	20	168	+435.767%
2024-08-28	12.2500	12.2500	12.2500	12.2500	-3.543%	2	162	+493.061%
2024-08-23	12.4000	12.7000	12.4000	12.7000	+2.008%	54	164	+472.047%
2024-08-22	12.4500	12.4500	12.4500	12.4500	+2.469%	1	160	+483.534%
2024-08-20	12.1500	12.1500	12.1500	12.1500	+0.830%	10	159	+497.942%
2024-08-19	12.0500	12.0500	12.0500	12.0500	+5.702%	1	159	+502.905%
2024-08-16	11.4000	11.4000	11.4000	11.4000	+3.167%	2	159	+537.281%
2024-08-12	11.1500	11.1500	11.0500	11.0500	+5.238%	52	159	+557.466%
2024-08-08	10.5000	10.5000	10.5000	10.5000	+1.942%	1	107	+591.905%
2024-08-02	9.8000	10.3000	9.8000	10.3000	-1.905%	20	108	+605.340%
2024-07-31	10.4000	10.5000	10.4000	10.5000	+15.639%	2	102	+591.905%
2024-07-26	9.2200	9.3200	9.0800	9.0800	+4.971%	100	101	+700.110%
2024-07-25	8.9600	8.9600	8.6500	8.6500	-13.500%	11	64	+739.884%
2024-07-24	10.2200	10.2200	10.0000	10.0000	+3.199%	6	55	+626.500%
2024-07-22	9.6400	9.6900	9.6400	9.6900	-4.059%	5	52	+649.742%
2024-07-18	10.4000	10.4000	10.1000	10.1000	-2.885%	16	49	+619.307%
2024-07-17	10.8100	10.8100	10.4000	10.4000	-2.804%	12	45	+598.558%
2024-07-16	10.4100	10.7000	10.4100	10.7000	+9.295%	3	39	+578.972%
2024-07-15	9.7000	9.7900	9.7000	9.7900	+8.778%	22	38	+642.084%
2024-07-11	8.7000	9.0000	8.7000	9.0000	0.000%	16	16	+707.222%