Dark

NEM20261218C70
NEM Dec 18 2026 70.00 Call (NEM261218C00070000)
option OPRA

EOD

Aug 6, 2026

36.78+2.252%(+0.81)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	36.7700	36.7800	36.7700	36.7800	+2.252%	58	2,756	0.000%
2026-08-05	35.7100	35.9700	35.7100	35.9700	+36.302%	35	2,806	+2.252%
2026-08-03	26.3300	26.4900	26.1700	26.3900	+5.265%	531	2,841	+39.371%
2026-07-31	25.0900	25.0900	25.0700	25.0700	-4.532%	12	3,372	+46.709%
2026-07-30	25.7500	26.2600	25.7400	26.2600	+8.333%	20	3,372	+40.061%
2026-07-29	24.2400	24.2400	24.2400	24.2400	-1.463%	1	3,384	+51.733%
2026-07-28	24.6000	24.6000	24.6000	24.6000	-3.718%	1	3,385	+49.512%
2026-07-24	25.5500	25.5500	25.5500	25.5500	+9.987%	1	3,385	+43.953%
2026-07-20	23.2300	23.2300	23.2300	23.2300	-15.619%	1	3,385	+58.330%
2026-07-15	27.2700	27.5300	27.2500	27.5300	-1.503%	27	3,385	+33.600%
2026-07-14	28.2800	28.2800	27.9400	27.9500	-5.029%	32	3,410	+31.592%
2026-07-02	29.4300	29.4300	29.4300	29.4300	-10.082%	1	3,442	+24.975%
2026-06-12	32.8100	32.8200	32.7300	32.7300	+9.136%	4	3,446	+12.374%
2026-06-09	30.5000	30.5000	29.9900	29.9900	-9.805%	3	3,446	+22.641%
2026-06-08	33.3000	33.3000	33.2000	33.2500	-18.224%	5	3,446	+10.617%
2026-06-03	40.6600	40.6600	40.6600	40.6600	-4.532%	47	3,451	-9.543%
2026-05-29	42.5900	42.5900	42.5900	42.5900	-0.187%	1	3,498	-13.642%
2026-05-15	42.6700	42.6700	42.6700	42.6700	-10.451%	1	3,498	-13.804%
2026-04-20	47.6500	47.6500	47.6500	47.6500	-4.086%	160	3,499	-22.812%
2026-04-17	49.5000	49.7200	49.4500	49.6800	+48.299%	160	3,624	-25.966%
2026-03-23	33.5000	33.5000	33.5000	33.5000	-2.133%	10	3,510	+9.791%
2026-03-20	34.2300	34.2300	34.2300	34.2300	+5.000%	1	3,505	+7.450%
2026-03-19	32.8900	32.8900	32.6000	32.6000	-25.588%	4	3,504	+12.822%
2026-03-13	43.8100	43.8100	43.8100	43.8100	-13.845%	5	3,508	-16.047%
2026-03-05	50.8500	50.8500	50.8500	50.8500	-9.856%	1	3,510	-27.670%
2026-02-24	56.4100	56.4100	56.4100	56.4100	+10.978%	5	3,511	-34.799%
2026-02-03	50.8300	50.8300	50.8300	50.8300	-5.221%	1	3,516	-27.641%
2026-01-30	53.6300	53.6300	53.6300	53.6300	-10.243%	1	3,517	-31.419%
2026-01-29	59.7500	59.7500	59.7500	59.7500	+25.604%	1	3,518	-38.444%
2026-01-16	47.8000	47.8000	47.5700	47.5700	+0.126%	2	3,516	-22.682%
2026-01-15	47.5100	47.5100	47.5100	47.5100	+11.265%	1	3,516	-22.585%
2026-01-07	40.5200	42.7000	40.5200	42.7000	-1.726%	11	3,517	-13.864%
2026-01-06	42.0500	43.4500	42.0500	43.4500	+12.857%	5	3,528	-15.351%
2026-01-05	38.4400	38.5000	38.4400	38.5000	+9.065%	3	3,533	-4.468%
2026-01-02	34.7800	35.3000	34.7800	35.3000	+2.171%	3	3,533	+4.193%
2025-12-29	34.4700	34.5500	34.4700	34.5500	-15.834%	30	3,534	+6.454%
2025-12-26	41.0500	41.0500	41.0500	41.0500	+5.202%	1	3,562	-10.402%
2025-12-23	39.0200	39.0200	39.0200	39.0200	-1.639%	1	3,562	-5.741%
2025-12-22	39.8000	40.1700	39.6700	39.6700	+7.799%	35	3,561	-7.285%
2025-12-19	36.0900	36.8000	36.0900	36.8000	+9.296%	101	3,563	-0.054%
2025-12-11	34.0000	34.0000	33.6700	33.6700	+16.143%	2	3,563	+9.237%
2025-12-10	28.9900	28.9900	28.9900	28.9900	+0.940%	5	3,563	+26.871%
2025-12-09	28.7200	28.7200	28.7200	28.7200	+6.370%	3	3,563	+28.064%
2025-12-05	27.5000	27.5000	27.0000	27.0000	-3.812%	7	3,563	+36.222%
2025-12-03	28.0700	28.0700	28.0700	28.0700	+3.541%	3	3,561	+31.030%
2025-12-02	27.1100	27.1100	27.1100	27.1100	-6.678%	1	3,561	+35.669%
2025-12-01	28.9000	29.0500	28.9000	29.0500	+4.309%	2	3,560	+26.609%
2025-11-26	27.8500	27.8500	27.8500	27.8500	+13.859%	1	3,560	+32.065%
2025-11-24	24.4600	24.4600	24.4600	24.4600	+9.588%	1	3,560	+50.368%
2025-11-20	22.3200	22.3200	22.3200	22.3200	-7.921%	1	3,561	+64.785%
2025-11-18	24.2400	24.2400	24.2400	24.2400	-6.409%	1	3,561	+51.733%
2025-11-17	26.1500	26.1500	25.9000	25.9000	-6.159%	4	3,562	+42.008%
2025-11-13	28.9000	29.7500	27.6000	27.6000	-7.631%	32	3,559	+33.261%
2025-11-12	29.8800	29.8800	29.8800	29.8800	+55.869%	10	3,546	+23.092%
2025-11-04	19.0500	19.1700	19.0500	19.1700	-8.496%	76	3,536	+91.862%
2025-11-03	20.9500	20.9500	20.9500	20.9500	+2.145%	1	3,563	+75.561%
2025-10-30	20.5100	20.5100	20.5100	20.5100	+1.736%	1	3,563	+79.327%
2025-10-29	20.7800	20.7800	20.1600	20.1600	+7.348%	3	3,562	+82.440%
2025-10-28	17.6500	19.1000	17.6500	18.7800	+2.399%	12	3,564	+95.847%
2025-10-27	19.4000	19.4200	18.0000	18.3400	-22.551%	485	3,086	+100.545%
2025-10-24	21.9800	23.9600	21.7600	23.6800	-12.199%	234	3,086	+55.321%
2025-10-23	27.1600	27.1600	26.9700	26.9700	+10.988%	55	2,856	+36.374%
2025-10-22	24.1300	24.3000	24.1300	24.3000	-3.033%	33	2,801	+51.358%
2025-10-21	25.5400	25.8500	25.0600	25.0600	-20.696%	112	2,774	+46.768%
2025-10-20	31.0000	31.6000	31.0000	31.6000	+7.960%	8	2,766	+16.392%
2025-10-17	29.2700	29.2700	29.2700	29.2700	-13.912%	1	2,765	+25.658%
2025-10-16	34.6500	34.6500	34.0000	34.0000	+12.285%	40	2,764	+8.176%
2025-10-15	30.2800	30.2800	30.2800	30.2800	+6.620%	1	2,782	+21.466%
2025-10-14	27.2500	28.4000	27.2500	28.4000	+5.185%	20	2,783	+29.507%
2025-10-13	26.3000	27.0000	26.3000	27.0000	+13.876%	9	2,787	+36.222%
2025-10-10	24.0000	24.0000	23.7100	23.7100	+0.851%	54	2,783	+55.124%
2025-10-09	23.2700	24.0800	23.2700	23.5100	-10.947%	42	2,732	+56.444%
2025-10-08	26.4000	26.4000	26.4000	26.4000	+5.685%	35	2,691	+39.318%
2025-10-07	24.9400	25.1000	24.9000	24.9800	-4.766%	279	2,433	+47.238%
2025-10-06	26.5100	26.5600	26.2200	26.2300	+6.237%	16	2,433	+40.221%
2025-10-03	24.7100	24.7100	24.6900	24.6900	+6.837%	7	2,417	+48.967%
2025-10-02	23.2300	23.2300	23.0900	23.1100	-4.187%	17	2,410	+59.152%
2025-10-01	23.8600	24.1200	23.8600	24.1200	+8.404%	3	2,393	+52.488%
2025-09-30	22.2400	22.4300	21.6700	22.2500	-2.026%	204	2,390	+65.303%
2025-09-29	22.5400	22.7400	22.5400	22.7100	-2.112%	12	2,187	+61.955%
2025-09-26	22.3500	23.2000	22.3500	23.2000	+5.455%	6	2,184	+58.534%
2025-09-25	22.0000	22.0000	22.0000	22.0000	+0.686%	1	2,185	+67.182%
2025-09-24	21.8500	21.8500	21.8500	21.8500	-5.206%	2	2,185	+68.330%
2025-09-23	23.0400	23.0500	23.0400	23.0500	+9.190%	10	2,183	+59.566%
2025-09-22	21.1100	21.1100	21.1100	21.1100	+5.868%	1	2,187	+74.230%
2025-09-19	20.4400	20.4400	19.9300	19.9400	+8.962%	53	2,188	+84.453%
2025-09-17	18.3000	18.3000	18.3000	18.3000	-1.081%	1	2,241	+100.984%
2025-09-16	18.5000	18.5000	18.5000	18.5000	+1.537%	1	2,240	+98.811%
2025-09-15	18.0200	18.2200	18.0200	18.2200	-0.164%	26	2,240	+101.866%
2025-09-12	18.1500	18.2500	18.1500	18.2500	+5.858%	75	2,241	+101.534%
2025-09-10	17.2400	17.2400	17.2400	17.2400	+8.020%	1	2,238	+113.341%
2025-09-08	16.2000	16.2000	15.9000	15.9600	+5.347%	25	2,237	+130.451%
2025-09-04	15.1500	15.1500	15.1500	15.1500	+13.910%	2	2,252	+142.772%
2025-08-26	13.3000	13.3000	13.3000	13.3000	+11.765%	37	2,252	+176.541%
2025-08-21	11.9000	11.9000	11.9000	11.9000	+4.938%	100	2,252	+209.076%
2025-08-18	11.3400	11.3400	11.3400	11.3400	-3.077%	1	2,152	+224.339%
2025-08-15	11.7000	11.7000	11.7000	11.7000	+5.405%	2	2,151	+214.359%
2025-08-14	11.1000	11.1000	11.1000	11.1000	-0.893%	10	2,151	+231.351%
2025-08-13	11.2000	11.2000	11.2000	11.2000	-1.754%	35	2,151	+228.393%
2025-08-12	11.3500	11.5000	11.3500	11.4000	-2.979%	46	2,116	+222.632%
2025-08-11	11.6500	11.7500	11.6500	11.7500	+0.858%	15	2,075	+213.021%
2025-08-08	12.4800	12.4800	11.6500	11.6500	-1.688%	119	2,070	+215.708%
2025-08-07	11.6100	11.8500	11.6100	11.8500	+6.757%	5	2,053	+210.380%
2025-08-06	11.2200	11.2200	11.1000	11.1000	+8.824%	6	2,053	+231.351%
2025-08-05	10.2000	10.2000	10.2000	10.2000	+9.677%	4	2,052	+260.588%
2025-08-04	9.3000	9.3000	9.3000	9.3000	+18.622%	13	2,048	+295.484%
2025-08-01	7.8400	7.8400	7.8400	7.8400	-10.195%	5	2,035	+369.133%
2025-07-29	8.7300	8.7300	8.7300	8.7300	-6.129%	1	2,030	+321.306%
2025-07-28	9.3000	9.3000	9.3000	9.3000	-7.000%	1	2,030	+295.484%
2025-07-25	9.0000	10.0000	9.0000	10.0000	+29.534%	30	2,029	+267.800%
2025-07-23	7.7200	7.7200	7.7200	7.7200	-2.278%	1	2,029	+376.425%
2025-07-22	7.8300	7.9000	7.8300	7.9000	+30.579%	21	2,029	+365.570%
2025-07-18	6.0500	6.0500	6.0500	6.0500	-11.936%	1	2,029	+507.934%
2025-07-10	6.8200	6.8700	6.8200	6.8700	+5.692%	20	2,028	+435.371%
2025-07-09	6.5000	6.5000	6.5000	6.5000	+10.169%	1	2,028	+465.846%
2025-07-08	5.9000	5.9000	5.9000	5.9000	-6.349%	10	2,027	+523.390%
2025-06-27	6.3000	6.3000	6.3000	6.3000	-9.353%	20	2,027	+483.810%
2025-06-26	6.9500	6.9500	6.9500	6.9500	+3.731%	2	2,027	+429.209%
2025-06-25	6.7400	6.7400	6.7000	6.7000	-3.736%	16	2,025	+448.955%
2025-06-24	6.9600	6.9600	6.9600	6.9600	-6.452%	2	2,039	+428.448%
2025-06-16	7.0000	7.5000	7.0000	7.4400	+2.621%	61	2,038	+394.355%
2025-06-13	7.2500	7.2500	7.2500	7.2500	+11.538%	18	1,998	+407.310%
2025-06-05	6.5000	6.5000	6.5000	6.5000	+14.035%	1	1,998	+465.846%
2025-06-03	5.6500	5.7000	5.6500	5.7000	-5.000%	4	1,998	+545.263%
2025-06-02	6.1000	6.1000	6.0000	6.0000	+18.812%	2	2,002	+513.000%
2025-05-27	5.0500	5.0500	5.0500	5.0500	+23.171%	3	2,001	+628.317%
2025-05-13	4.1000	4.1000	4.1000	4.1000	-17.172%	3	1,998	+797.073%
2025-04-30	4.9100	4.9600	4.9000	4.9500	-12.852%	69	1,998	+643.030%
2025-04-23	5.6800	5.6800	5.6800	5.6800	-13.678%	1	1,980	+547.535%
2025-04-22	6.5000	6.5800	6.4200	6.5800	+1.231%	3	1,980	+458.967%
2025-04-21	6.5000	6.5000	6.5000	6.5000	+3.175%	1	1,982	+465.846%
2025-04-15	6.3000	6.3000	6.3000	6.3000	-2.628%	14	1,982	+483.810%
2025-04-14	6.3500	6.4700	6.3500	6.4700	-8.873%	15	1,968	+468.470%
2025-04-11	5.5500	7.1000	5.5500	7.1000	+57.778%	8	1,955	+418.028%
2025-04-10	4.5000	4.5000	4.5000	4.5000	+12.500%	2	1,955	+717.333%
2025-04-09	3.5000	4.0000	3.3500	4.0000	+6.667%	83	1,955	+819.500%
2025-04-03	3.7500	3.7500	3.7500	3.7500	+7.143%	1	1,955	+880.800%
2025-04-01	3.4500	3.5000	3.4000	3.5000	+2.941%	7	1,955	+950.857%
2025-03-31	3.3600	3.4000	3.3000	3.4000	-5.556%	19	1,957	+981.765%
2025-03-28	3.6000	3.6000	3.6000	3.6000	+10.092%	16	1,959	+921.667%
2025-03-26	3.2700	3.2700	3.2700	3.2700	-6.571%	7	1,959	+1,024.771%
2025-03-17	3.3500	3.5000	3.3500	3.5000	+15.512%	2	1,959	+950.857%
2025-03-13	3.0300	3.0300	3.0300	3.0300	+38.356%	1	1,960	+1,113.861%
2025-02-28	1.9300	2.1900	1.9300	2.1900	+6.829%	1,412	1,960	+1,579.452%
2025-02-27	2.0500	2.0500	2.0500	2.0500	-6.818%	1	1,260	+1,694.146%
2025-02-25	1.9800	2.2000	1.9800	2.2000	-16.350%	11	1,260	+1,571.818%
2025-02-21	3.1000	3.1000	2.6300	2.6300	-21.493%	112	1,265	+1,298.479%
2025-02-13	3.3500	3.3500	3.3500	3.3500	+9.836%	1	1,295	+997.910%
2025-02-10	3.0500	3.0500	3.0500	3.0500	+7.018%	15	1,295	+1,105.902%
2025-02-05	2.8300	2.8500	2.8000	2.8500	+19.748%	12	1,295	+1,190.526%
2025-02-03	2.4600	2.4600	2.3800	2.3800	+1.709%	30	1,295	+1,445.378%
2025-01-30	2.3000	2.3400	2.3000	2.3400	-3.704%	11	1,275	+1,471.795%
2025-01-22	2.4300	2.4300	2.4300	2.4300	+3.404%	10	1,265	+1,413.580%
2025-01-21	2.3500	2.3500	2.3500	2.3500	0.000%	2	1,275	+1,465.106%
2025-01-16	2.3500	2.3500	2.3500	2.3500	+34.286%	1	1,275	+1,465.106%
2025-01-06	1.7500	1.7500	1.7500	1.7500	-6.417%	1	1,276	+2,001.714%
2025-01-02	1.8700	1.8700	1.8700	1.8700	+12.651%	4	1,276	+1,866.845%
2024-12-27	1.6600	1.6600	1.6600	1.6600	-30.833%	12	1,276	+2,115.663%
2024-12-09	2.6500	2.6500	2.4000	2.4000	+14.286%	2	1,276	+1,432.500%
2024-12-05	2.1000	2.1000	2.1000	2.1000	-8.696%	1	1,274	+1,651.429%
2024-12-03	2.3000	2.3000	2.3000	2.3000	-2.128%	6	1,273	+1,499.130%
2024-12-02	2.3500	2.3500	2.3500	2.3500	-9.266%	2	1,273	+1,465.106%
2024-11-25	1.3800	2.5900	1.3800	2.5900	-10.690%	3	1,271	+1,320.077%
2024-11-21	2.9000	2.9000	2.9000	2.9000	+0.346%	2	1,271	+1,168.276%
2024-11-19	2.8900	2.8900	2.8900	2.8900	+12.451%	1	1,271	+1,172.664%
2024-11-18	2.5700	2.5700	2.5700	2.5700	+7.083%	1	1,270	+1,331.128%
2024-11-15	2.4000	2.4000	2.4000	2.4000	0.000%	2	1,270	+1,432.500%
2024-11-12	2.4000	2.4000	2.4000	2.4000	-4.000%	2	1,271	+1,432.500%
2024-11-11	2.7000	2.7000	2.4300	2.5000	-19.355%	12	1,273	+1,371.200%
2024-11-07	3.4000	3.4000	3.0900	3.1000	+6.897%	9	1,268	+1,086.452%
2024-11-06	2.9000	2.9000	2.9000	2.9000	-13.433%	2	1,273	+1,168.276%
2024-11-04	3.3500	3.3500	3.3000	3.3500	-2.047%	13	1,271	+997.910%
2024-10-31	3.4000	3.4200	3.4000	3.4200	-8.800%	50	1,262	+975.439%
2024-10-30	3.7500	3.7500	3.7500	3.7500	-14.773%	1	1,272	+880.800%
2024-10-25	4.0700	4.4000	4.0700	4.4000	-13.725%	4	1,272	+735.909%
2024-10-24	6.0600	6.0600	5.1000	5.1000	-38.849%	28	1,271	+621.176%
2024-10-21	8.3700	8.3700	8.2900	8.3400	+2.457%	53	1,249	+341.007%
2024-10-17	8.1400	8.1400	8.1400	8.1400	+12.899%	4	1,200	+351.843%
2024-10-15	7.0500	7.2100	7.0500	7.2100	+18.197%	29	1,196	+410.125%
2024-10-09	6.1000	6.1000	6.1000	6.1000	-10.949%	1,000	1,225	+502.951%
2024-10-07	6.8500	6.8500	6.8500	6.8500	+5.385%	3	225	+436.934%
2024-09-30	6.5000	6.5000	6.5000	6.5000	-13.333%	4	226	+465.846%
2024-09-25	7.5000	7.5000	7.5000	7.5000	+6.534%	1	226	+390.400%
2024-09-24	7.0400	7.0400	7.0400	7.0400	-0.845%	3	226	+422.443%
2024-09-13	6.8700	7.1000	6.8400	7.1000	+12.342%	44	223	+418.028%
2024-09-12	6.0500	6.3200	6.0500	6.3200	+10.877%	6	203	+481.962%
2024-09-10	5.7000	5.7000	5.7000	5.7000	-3.716%	5	208	+545.263%
2024-09-09	5.9200	5.9200	5.9200	5.9200	+1.197%	1	208	+521.284%
2024-09-06	5.8500	5.8500	5.8500	5.8500	+2.632%	14	207	+528.718%
2024-09-04	6.2500	6.2500	5.7000	5.7000	-8.065%	11	214	+545.263%
2024-09-03	6.3000	6.3000	6.2000	6.2000	-3.577%	5	203	+493.226%
2024-08-26	6.4300	6.4300	6.4300	6.4300	+0.469%	1	202	+472.006%
2024-08-23	6.6000	6.6000	6.4000	6.4000	+0.787%	28	201	+474.688%
2024-08-22	6.3500	6.3500	6.3500	6.3500	+1.600%	20	195	+479.213%
2024-08-21	6.3000	6.3000	6.2500	6.2500	+1.792%	85	195	+488.480%
2024-08-19	5.7200	6.1400	5.7200	6.1400	+2.333%	8	110	+499.023%
2024-08-16	6.0000	6.0000	6.0000	6.0000	+19.760%	2	102	+513.000%
2024-08-14	5.0100	5.0100	5.0100	5.0100	-6.530%	7	101	+634.132%
2024-08-13	5.3600	5.3600	5.3600	5.3600	+6.139%	1	94	+586.194%
2024-08-09	5.1000	5.1000	5.0500	5.0500	-2.885%	44	93	+628.317%
2024-08-02	5.7500	5.8000	5.2000	5.2000	-3.704%	6	71	+607.308%
2024-08-01	5.0200	5.4000	5.0200	5.4000	+5.469%	2	69	+581.111%
2024-07-31	5.0400	5.1200	5.0400	5.1200	+11.304%	9	67	+618.359%
2024-07-29	4.6000	4.6000	4.6000	4.6000	+9.524%	1	59	+699.565%
2024-07-25	4.0000	4.2000	4.0000	4.2000	-12.500%	8	58	+775.714%
2024-07-24	5.0000	5.0400	4.8000	4.8000	+8.352%	3	55	+666.250%
2024-07-19	4.4500	4.5400	4.4300	4.4300	-4.731%	83	53	+730.248%
2024-07-18	4.5400	4.6700	4.5400	4.6500	-3.326%	10	11	+690.968%
2024-07-16	4.8100	4.8100	4.8100	4.8100	0.000%	1	1	+664.657%