Dark

NEM20261218C55
NEM Dec 18 2026 55.00 Call (NEM261218C00055000)
option OPRA

Inactive

Sep 15, 2026

68.35-9.350%(-7.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	68.2000	68.3500	68.2000	68.3500	-9.350%	2	3,740	0.000%
2026-09-03	75.4000	75.4000	75.4000	75.4000	+5.087%	6	3,740	-9.350%
2026-09-02	71.7500	71.7500	71.7500	71.7500	+1.128%	2	3,740	-4.739%
2026-08-31	70.9500	70.9500	70.9500	70.9500	+1.430%	1	3,740	-3.665%
2026-08-19	69.9500	69.9500	69.9500	69.9500	+94.522%	1	3,740	-2.287%
2026-07-29	35.8700	36.0100	35.8700	35.9600	-11.863%	3	3,741	+90.072%
2026-07-22	40.8000	40.8000	40.8000	40.8000	+9.383%	5	3,741	+67.525%
2026-07-17	37.3000	37.3000	37.3000	37.3000	-9.024%	3	3,746	+83.244%
2026-07-10	41.0000	41.0000	41.0000	41.0000	0.000%	1	3,746	+66.707%
2026-07-07	41.0000	41.0000	41.0000	41.0000	+5.101%	5	3,746	+66.707%
2026-06-30	38.9700	39.0100	38.9700	39.0100	-3.297%	51	3,746	+75.211%
2026-06-24	40.3700	40.3700	40.3400	40.3400	-10.693%	50	3,796	+69.435%
2026-06-23	45.1700	45.1700	45.1700	45.1700	-7.722%	1	3,806	+51.317%
2026-06-18	50.2800	50.2800	48.9500	48.9500	-14.870%	3	3,807	+39.632%
2026-06-17	57.5000	57.5000	57.5000	57.5000	+40.484%	2	3,807	+18.870%
2026-06-11	39.5800	40.9300	39.5800	40.9300	-24.007%	8	3,807	+66.992%
2026-06-03	53.8600	53.8600	53.8600	53.8600	-1.211%	1	3,809	+26.903%
2026-06-01	54.5200	54.5200	54.5200	54.5200	-5.017%	1	3,810	+25.367%
2026-05-26	57.4000	57.4000	57.4000	57.4000	+2.044%	1	3,810	+19.077%
2026-04-28	56.2500	56.2500	56.2500	56.2500	-3.682%	10	3,810	+21.511%
2026-04-22	58.4000	58.4000	58.4000	58.4000	-3.423%	1	3,810	+17.038%
2026-04-07	60.4700	60.4700	60.4700	60.4700	+2.718%	2	3,810	+13.031%
2026-04-01	58.8700	58.8700	58.8700	58.8700	+27.562%	100	3,810	+16.103%
2026-03-19	46.1500	46.1500	46.1500	46.1500	-25.852%	1	3,910	+48.104%
2026-03-09	62.2400	62.2400	62.2400	62.2400	-13.986%	50	3,910	+9.817%
2026-02-25	72.5000	72.5000	72.3300	72.3600	+2.901%	32	3,910	-5.542%
2026-02-24	67.2000	70.3200	67.2000	70.3200	-0.495%	4	3,910	-2.801%
2026-02-23	70.8000	70.8000	70.6700	70.6700	+6.833%	3	3,910	-3.283%
2026-02-20	70.6500	70.6500	66.1500	66.1500	+3.683%	2	3,910	+3.326%
2026-02-03	63.8000	63.8000	63.8000	63.8000	+4.334%	5	3,910	+7.132%
2026-02-02	61.1500	61.1500	61.1500	61.1500	-11.888%	1	3,910	+11.774%
2026-01-27	69.4000	69.4000	69.4000	69.4000	-2.254%	1	3,910	-1.513%
2026-01-23	71.0000	71.0000	71.0000	71.0000	+6.559%	5	3,910	-3.732%
2026-01-21	66.6300	66.6300	66.6300	66.6300	+10.132%	3	3,915	+2.581%
2026-01-14	60.5000	60.5000	60.5000	60.5000	+10.000%	1	3,915	+12.975%
2026-01-09	55.0000	55.0000	55.0000	55.0000	+7.632%	2	3,915	+24.273%
2026-01-05	51.1000	51.1000	51.1000	51.1000	+7.173%	1	3,917	+33.757%
2026-01-02	47.6800	47.6800	47.6800	47.6800	-8.973%	1	3,917	+43.352%
2025-12-22	51.0000	52.3800	51.0000	52.3800	+10.042%	4	3,918	+30.489%
2025-12-18	47.6000	47.6000	47.6000	47.6000	+2.366%	10	3,916	+43.592%
2025-12-15	46.5000	46.5000	46.5000	46.5000	-3.627%	5	3,926	+46.989%
2025-12-12	48.2500	48.2500	48.2500	48.2500	+2.835%	1	3,926	+41.658%
2025-12-11	44.0000	46.9200	44.0000	46.9200	+12.653%	3	3,927	+45.673%
2025-12-10	41.6000	41.6500	41.6000	41.6500	+7.401%	3	3,930	+64.106%
2025-12-09	38.7800	38.7800	38.7800	38.7800	+1.359%	1	3,929	+76.251%
2025-12-08	38.2200	38.2600	38.2200	38.2600	-5.156%	4	3,929	+78.646%
2025-12-01	40.3400	40.3400	40.3400	40.3400	+3.013%	1	3,929	+69.435%
2025-11-28	39.4000	39.4000	38.6300	39.1600	+9.263%	3	3,928	+74.540%
2025-11-19	35.8400	35.8400	35.8400	35.8400	-2.050%	25	3,925	+90.709%
2025-11-17	36.5900	36.5900	36.5900	36.5900	-11.831%	1	3,925	+86.800%
2025-11-12	41.5000	41.5000	41.5000	41.5000	+58.095%	2	3,925	+64.699%
2025-10-28	26.2500	26.2500	26.2500	26.2500	-4.092%	2	3,926	+160.381%
2025-10-27	27.3700	27.3700	27.3700	27.3700	-18.904%	2	3,928	+149.726%
2025-10-24	33.7500	33.7500	33.7500	33.7500	-8.363%	1	3,928	+102.519%
2025-10-23	36.8300	36.8300	36.8300	36.8300	+3.746%	1	3,927	+85.582%
2025-10-22	35.1500	35.5000	35.1500	35.5000	-10.127%	4	3,927	+92.535%
2025-10-17	41.1400	41.1400	39.5000	39.5000	-15.418%	2	3,929	+73.038%
2025-10-16	46.5000	46.7000	46.5000	46.7000	+12.802%	6	3,929	+46.360%
2025-10-15	41.3900	41.4000	41.3900	41.4000	+5.076%	2	3,935	+65.097%
2025-10-14	39.4000	39.4000	39.4000	39.4000	+9.505%	1	3,935	+73.477%
2025-10-07	35.9800	35.9800	35.9800	35.9800	-3.539%	3	3,936	+89.967%
2025-10-06	37.3000	37.3000	37.3000	37.3000	+6.663%	1	3,936	+83.244%
2025-10-03	35.0600	35.0600	34.9700	34.9700	+0.720%	12	3,936	+95.453%
2025-10-01	34.7200	34.7200	34.7200	34.7200	+4.736%	1	3,936	+96.861%
2025-09-29	33.9000	33.9000	33.1500	33.1500	-2.500%	41	3,935	+106.184%
2025-09-23	34.0000	34.0000	34.0000	34.0000	+10.569%	3	3,969	+101.029%
2025-09-19	30.4000	30.8300	30.4000	30.7500	+8.275%	7	3,972	+122.276%
2025-09-12	28.4000	28.4000	28.4000	28.4000	-0.699%	1	3,976	+140.669%
2025-09-11	28.5000	28.6000	28.5000	28.6000	+2.326%	7	3,976	+138.986%
2025-09-10	28.0000	28.0000	27.9500	27.9500	+12.475%	3	3,981	+144.544%
2025-09-09	24.8500	24.8500	24.8500	24.8500	-2.549%	1	3,981	+175.050%
2025-09-08	25.5000	25.5000	25.5000	25.5000	-1.354%	2	3,981	+168.039%
2025-09-05	25.8500	25.8500	25.8500	25.8500	+9.534%	1	3,981	+164.410%
2025-08-29	23.6000	23.6000	23.6000	23.6000	+4.610%	1	3,981	+189.619%
2025-08-28	22.8500	22.8500	22.5600	22.5600	+8.462%	20	3,981	+202.970%
2025-08-21	20.8000	20.8000	20.8000	20.8000	+6.831%	1	3,971	+228.606%
2025-08-18	19.4700	19.4700	19.4700	19.4700	+0.620%	2	3,971	+251.053%
2025-08-12	19.3400	19.3500	19.3400	19.3500	-1.777%	4	3,971	+253.230%
2025-08-11	19.7000	19.7000	19.7000	19.7000	-0.505%	3	3,971	+246.954%
2025-08-08	19.8000	19.8000	19.8000	19.8000	-0.050%	1	3,974	+245.202%
2025-08-07	19.5000	19.8100	19.5000	19.8100	+3.990%	8	3,975	+245.028%
2025-08-06	19.0500	19.0500	19.0500	19.0500	+22.903%	1	3,982	+258.793%
2025-08-01	15.5000	15.5000	15.5000	15.5000	+5.085%	5	3,982	+340.968%
2025-07-31	14.7500	14.7500	14.7500	14.7500	+1.724%	5	3,987	+363.390%
2025-07-30	14.5000	14.5000	14.5000	14.5000	-7.937%	9	3,986	+371.379%
2025-07-29	15.7500	15.7500	15.7500	15.7500	-7.625%	4	3,995	+333.968%
2025-07-25	16.0000	17.2800	16.0000	17.0500	+24.271%	6	3,991	+300.880%
2025-07-24	13.7200	13.7200	13.7200	13.7200	+5.538%	50	3,994	+398.178%
2025-07-21	13.0000	13.0000	13.0000	13.0000	+7.705%	1	4,007	+425.769%
2025-07-16	12.0700	12.0700	12.0700	12.0700	+14.516%	1	4,007	+466.280%
2025-07-15	10.5400	10.5400	10.5400	10.5400	-20.091%	1	4,007	+548.482%
2025-07-11	13.1900	13.1900	13.1900	13.1900	+5.520%	1	4,006	+418.196%
2025-07-10	12.5000	12.5000	12.5000	12.5000	+9.170%	4	4,006	+446.800%
2025-07-09	11.4500	11.4500	11.4500	11.4500	-2.966%	1	4,010	+496.943%
2025-06-30	11.8000	11.8000	11.8000	11.8000	-9.231%	10	4,010	+479.237%
2025-06-26	13.0000	13.0000	13.0000	13.0000	+3.421%	6	4,020	+425.769%
2025-06-24	12.5700	12.5700	12.5700	12.5700	-1.797%	1	4,020	+443.755%
2025-06-13	12.4000	12.8000	12.4000	12.8000	+16.895%	6	4,020	+433.984%
2025-06-12	10.7000	10.9500	10.7000	10.9500	+20.595%	15	4,023	+524.201%
2025-06-11	9.2500	9.2500	9.0800	9.0800	-1.838%	2	4,036	+652.753%
2025-06-06	10.1400	10.1400	9.2500	9.2500	-19.913%	14	4,036	+638.919%
2025-06-05	11.5500	11.5500	11.5500	11.5500	+4.525%	1	4,035	+491.775%
2025-06-02	11.0900	11.0900	11.0500	11.0500	+17.804%	3	4,034	+518.552%
2025-05-29	9.3800	9.3800	9.3800	9.3800	-6.200%	10	4,037	+628.678%
2025-05-23	9.9900	10.0000	9.9800	10.0000	+13.636%	8	4,038	+583.500%
2025-05-20	8.8000	8.8000	8.8000	8.8000	+9.317%	4	4,038	+676.705%
2025-05-19	7.8000	8.0500	7.8000	8.0500	+7.620%	2	4,038	+749.068%
2025-05-15	7.4800	7.4800	7.4800	7.4800	-3.484%	1	4,038	+813.770%
2025-05-13	7.8000	7.8000	7.6700	7.7500	-7.738%	59	4,038	+781.935%
2025-05-12	8.8000	8.8000	8.4000	8.4000	-22.150%	2	3,987	+713.690%
2025-05-06	10.7900	10.7900	10.7900	10.7900	+13.579%	1	3,986	+533.457%
2025-05-05	9.5000	9.5000	9.5000	9.5000	+9.195%	1	3,986	+619.474%
2025-05-02	8.7000	8.7000	8.7000	8.7000	-8.901%	10	3,985	+685.632%
2025-04-29	9.8000	9.8000	9.4000	9.5500	-6.373%	18	3,981	+615.707%
2025-04-28	10.3000	10.3000	10.2000	10.2000	-3.774%	3	3,983	+570.098%
2025-04-24	11.2000	11.2000	10.6000	10.6000	+3.922%	15	3,984	+544.811%
2025-04-23	9.5200	10.2000	9.5200	10.2000	-9.814%	17	3,994	+570.098%
2025-04-22	11.1700	11.3100	11.1700	11.3100	-1.652%	2	3,983	+504.332%
2025-04-21	12.7000	12.7000	11.4500	11.5000	0.000%	27	3,984	+494.348%
2025-04-17	11.7500	11.7500	11.2800	11.5000	-5.738%	10	3,961	+494.348%
2025-04-16	12.2000	12.4000	11.9100	12.2000	+9.910%	105	3,961	+460.246%
2025-04-15	11.1000	11.1000	11.1000	11.1000	-6.012%	9	3,860	+515.766%
2025-04-14	11.8500	11.8500	11.8100	11.8100	-3.197%	6	3,860	+478.747%
2025-04-11	10.0000	12.2500	10.0000	12.2000	+42.026%	70	3,859	+460.246%
2025-04-10	8.5900	8.5900	8.5900	8.5900	+16.396%	2	3,890	+695.693%
2025-04-09	7.3000	7.3800	7.3000	7.3800	+35.165%	60	3,890	+826.152%
2025-04-08	6.3100	6.3200	5.4600	5.4600	-3.363%	7	3,900	+1,151.832%
2025-04-07	4.9700	5.6500	4.9700	5.6500	+6.604%	8	3,897	+1,109.735%
2025-04-04	5.7000	5.7000	5.1500	5.3000	-25.457%	66	3,898	+1,189.623%
2025-04-03	6.9500	7.1100	6.9500	7.1100	+3.043%	20	3,866	+861.322%
2025-03-31	6.9000	6.9000	6.9000	6.9000	0.000%	2	3,886	+890.580%
2025-03-27	6.8500	6.9000	6.8500	6.9000	+6.977%	11	3,886	+890.580%
2025-03-26	6.4500	6.4500	6.4500	6.4500	-1.527%	2	3,896	+959.690%
2025-03-25	6.5500	6.5500	6.5500	6.5500	+2.025%	140	3,896	+943.511%
2025-03-24	6.4200	6.4200	6.4200	6.4200	+2.229%	1	3,756	+964.642%
2025-03-21	6.2800	6.2800	6.2800	6.2800	-7.647%	20	3,757	+988.376%
2025-03-20	6.8500	6.9200	6.6000	6.8000	-2.857%	107	3,747	+905.147%
2025-03-19	6.8000	7.0500	6.8000	7.0000	0.000%	5	3,773	+876.429%
2025-03-18	6.8500	7.0000	6.8500	7.0000	+2.941%	35	3,772	+876.429%
2025-03-17	6.4100	6.8000	6.4100	6.8000	+11.475%	16	3,807	+905.147%
2025-03-14	6.1000	6.1000	6.1000	6.1000	+48.780%	10	3,816	+1,020.492%
2025-02-28	4.1000	4.1000	4.1000	4.1000	-8.889%	2	3,821	+1,567.073%
2025-02-26	4.5000	4.5000	4.5000	4.5000	+4.408%	2	3,821	+1,418.889%
2025-02-25	4.3100	4.3100	4.3100	4.3100	-10.766%	1	3,818	+1,485.847%
2025-02-24	4.7200	4.8300	4.7200	4.8300	-19.500%	6	3,818	+1,315.114%
2025-02-11	6.0000	6.0000	6.0000	6.0000	-2.439%	25	3,814	+1,039.167%
2025-02-10	6.1000	6.1600	6.1000	6.1500	+18.269%	7	3,789	+1,011.382%
2025-02-06	5.2000	5.3500	5.2000	5.2000	+10.638%	43	3,791	+1,214.423%
2025-01-30	4.5000	4.8000	4.5000	4.7000	+25.333%	4	3,770	+1,354.255%
2025-01-10	3.7500	3.7500	3.7500	3.7500	+5.634%	4	3,770	+1,722.667%
2025-01-08	3.5500	3.5500	3.5500	3.5500	+1.429%	10	3,768	+1,825.352%
2025-01-03	3.5000	3.5000	3.5000	3.5000	+6.707%	2	3,768	+1,852.857%
2024-12-30	3.2800	3.2800	3.2800	3.2800	-5.476%	1	3,768	+1,983.841%
2024-12-26	3.4700	3.4700	3.4700	3.4700	+8.777%	1	3,767	+1,869.741%
2024-12-20	3.1900	3.1900	3.1900	3.1900	-9.632%	1	3,767	+2,042.633%
2024-12-18	3.6000	3.6000	3.4800	3.5300	-8.312%	22	3,767	+1,836.261%
2024-12-16	3.8500	3.8500	3.8500	3.8500	-19.792%	90	3,869	+1,675.325%
2024-12-09	4.8000	4.8000	4.8000	4.8000	+18.519%	20	3,869	+1,323.958%
2024-12-05	4.2000	4.2000	4.0500	4.0500	-7.955%	8	3,849	+1,587.654%
2024-12-02	4.4000	4.4000	4.4000	4.4000	-9.091%	2	3,848	+1,453.409%
2024-11-29	4.8600	4.8600	4.7700	4.8400	-8.679%	8	3,846	+1,312.190%
2024-11-22	5.5000	5.5000	5.3000	5.3000	0.000%	14	3,844	+1,189.623%
2024-11-21	5.3500	5.3500	5.3000	5.3000	+17.778%	10	3,844	+1,189.623%
2024-11-15	4.5900	4.5900	4.5000	4.5000	+1.124%	24	3,844	+1,418.889%
2024-11-13	4.5700	4.5700	4.4500	4.4500	-4.301%	7	3,835	+1,435.955%
2024-11-12	4.7000	4.7000	4.6500	4.6500	-5.102%	6	3,828	+1,369.892%
2024-11-11	4.9000	5.2300	4.6100	4.9000	-19.672%	16	3,823	+1,294.898%
2024-11-07	6.1000	6.1000	6.1000	6.1000	+6.087%	10	3,819	+1,020.492%
2024-11-06	5.6000	5.7500	5.4500	5.7500	-11.538%	90	3,819	+1,088.696%
2024-11-05	6.5000	6.5000	6.5000	6.5000	+3.175%	6	3,851	+951.538%
2024-11-04	6.3000	6.3000	6.3000	6.3000	-1.869%	15	3,845	+984.921%
2024-10-31	6.3000	6.4200	6.2500	6.4200	-6.957%	23	3,830	+964.642%
2024-10-30	7.0000	7.0000	6.9000	6.9000	-7.383%	35	3,807	+890.580%
2024-10-29	8.0000	8.0000	7.4500	7.4500	-6.875%	16	3,772	+817.450%
2024-10-25	7.2000	8.0000	7.2000	8.0000	-4.875%	56	3,756	+754.375%
2024-10-24	11.2000	11.2000	8.4100	8.4100	-39.234%	59	3,754	+712.723%
2024-10-23	13.9100	13.9100	13.7400	13.8400	+6.216%	5	3,707	+393.858%
2024-10-17	13.1000	13.1000	13.0300	13.0300	+6.367%	11	3,707	+424.559%
2024-10-15	11.8500	12.2500	11.5600	12.2500	+13.426%	50	3,707	+457.959%
2024-10-03	10.8000	10.8000	10.8000	10.8000	-5.263%	2	3,694	+532.870%
2024-10-02	11.4700	11.4700	11.4000	11.4000	-9.163%	19	3,692	+499.561%
2024-09-26	12.5500	12.5500	12.5500	12.5500	+1.619%	1	3,693	+444.622%
2024-09-25	12.3500	12.3500	12.3500	12.3500	-3.137%	2	3,693	+453.441%
2024-09-24	12.1900	12.7500	12.1900	12.7500	+1.432%	15	3,691	+436.078%
2024-09-23	12.3500	12.5700	12.3500	12.5700	+5.897%	6	3,697	+443.755%
2024-09-20	12.1500	12.1500	11.8700	11.8700	+6.457%	14	3,701	+475.821%
2024-09-19	11.2600	11.3500	11.1100	11.1500	-9.570%	24	3,701	+513.004%
2024-09-18	11.0200	12.3300	11.0200	12.3300	+8.634%	3	3,681	+454.339%
2024-09-13	11.7500	11.7500	11.3500	11.3500	+12.154%	4	3,678	+502.203%
2024-09-12	10.1200	10.1200	10.1200	10.1200	+7.660%	2	3,676	+575.395%
2024-09-11	9.4000	9.4000	9.4000	9.4000	-6.468%	3	3,676	+627.128%
2024-09-09	10.0500	10.0500	10.0500	10.0500	+3.077%	1	3,673	+580.100%
2024-09-06	9.7500	9.7500	9.7500	9.7500	-5.615%	8	3,673	+601.026%
2024-09-04	10.2700	10.3500	10.2500	10.3300	-1.619%	16	3,671	+561.665%
2024-09-03	10.5000	10.5000	10.5000	10.5000	-8.297%	1	3,657	+550.952%
2024-08-30	11.4500	11.5000	11.4500	11.4500	+6.019%	44	3,645	+496.943%
2024-08-27	10.8000	10.8000	10.8000	10.8000	+1.124%	2	3,645	+532.870%
2024-08-23	10.6800	10.6800	10.6800	10.6800	+6.907%	4	3,647	+539.981%
2024-08-22	10.2700	10.2700	9.9900	9.9900	-2.250%	4	3,647	+584.184%
2024-08-21	10.2200	10.2200	10.2200	10.2200	-0.873%	4	3,645	+568.787%
2024-08-20	10.5000	10.5000	10.3100	10.3100	+17.292%	12	3,645	+562.949%
2024-08-14	8.7500	8.7900	8.7500	8.7900	-2.550%	2	3,635	+677.588%
2024-08-13	9.0200	9.0200	9.0200	9.0200	+4.884%	1	3,635	+657.761%
2024-08-09	8.6000	8.6000	8.6000	8.6000	-2.273%	4	3,635	+694.767%
2024-08-08	8.9600	8.9600	8.6500	8.8000	+4.389%	397	3,633	+676.705%
2024-08-07	8.5700	8.6000	8.4300	8.4300	-0.824%	20	3,605	+710.795%
2024-08-06	8.8000	8.8000	8.5000	8.5000	0.000%	1,286	3,605	+704.118%
2024-08-02	9.0500	9.0500	8.2000	8.5000	-3.409%	5,054	2,455	+704.118%
2024-08-01	8.5400	8.8000	8.5400	8.8000	+15.789%	3	540	+676.705%
2024-07-29	7.6000	7.6000	7.6000	7.6000	-5.000%	37	540	+799.342%
2024-07-23	8.0500	8.2000	8.0000	8.0000	-5.882%	710	503	+754.375%
2024-07-16	8.3500	8.5000	8.3500	8.5000	+12.882%	9	15	+704.118%
2024-07-11	7.1500	7.5300	7.1500	7.5300	0.000%	7	6	+807.703%