Dark

NEM20261218C80
NEM Dec 18 2026 80.00 Call (NEM261218C00080000)
option OPRA

EOD

Aug 6, 2026

27.90+1.825%(+0.50)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	28.0000	28.8000	27.9000	27.9000	+1.825%	16	655	0.000%
2026-08-05	26.7300	27.4800	26.7300	27.4000	+27.442%	56	643	+1.825%
2026-08-04	21.4500	22.0500	21.4500	21.5000	+14.667%	13	641	+29.767%
2026-08-03	19.1000	19.1000	18.7500	18.7500	-0.266%	7	636	+48.800%
2026-07-31	18.8000	18.8000	18.8000	18.8000	+1.075%	3	629	+48.404%
2026-07-23	18.6000	18.6000	18.6000	18.6000	-10.101%	4	626	+50.000%
2026-07-22	19.4500	20.6900	19.4500	20.6900	+11.536%	2	622	+34.848%
2026-07-13	18.5500	18.5500	18.5500	18.5500	-9.512%	16	623	+50.404%
2026-06-29	20.5000	20.5000	20.5000	20.5000	-37.117%	1	617	+36.098%
2026-06-16	32.6000	32.6000	32.6000	32.6000	+5.844%	4	616	-14.417%
2026-06-15	30.8000	30.8000	30.8000	30.8000	+31.624%	5	614	-9.416%
2026-06-11	23.4000	23.4000	23.4000	23.4000	-26.852%	5	614	+19.231%
2026-06-02	31.9900	31.9900	31.9900	31.9900	-8.469%	1	614	-12.785%
2026-05-15	34.9500	34.9500	34.9500	34.9500	-4.716%	2	613	-20.172%
2026-04-28	36.6800	36.6800	36.6800	36.6800	-0.999%	1	613	-23.937%
2026-04-22	37.0500	37.0500	37.0500	37.0500	+34.142%	1	613	-24.696%
2026-03-23	27.6200	27.6200	27.6200	27.6200	-20.289%	1	612	+1.014%
2026-03-18	34.6500	34.6500	34.6500	34.6500	-9.198%	1	612	-19.481%
2026-03-13	38.1600	38.1600	38.1600	38.1600	-10.212%	1	611	-26.887%
2026-03-05	42.5000	42.5000	42.5000	42.5000	-14.452%	2	614	-34.353%
2026-02-19	49.6800	49.6800	49.6800	49.6800	-1.857%	3	614	-43.841%
2026-02-13	50.6200	50.6200	50.6200	50.6200	+1.443%	1	612	-44.883%
2026-02-11	49.9000	49.9000	49.9000	49.9000	+22.454%	1	612	-44.088%
2026-02-06	40.7500	40.7500	40.7500	40.7500	-1.831%	5	612	-31.534%
2026-02-04	41.5100	41.5100	41.5100	41.5100	-5.659%	1	612	-32.787%
2026-01-30	44.0000	44.0000	44.0000	44.0000	-19.854%	1	612	-36.591%
2026-01-28	54.9000	54.9000	54.9000	54.9000	+27.083%	5	612	-49.180%
2026-01-20	43.2000	43.2000	43.2000	43.2000	+12.062%	1	607	-35.417%
2026-01-16	38.5500	38.5500	38.5500	38.5500	-2.281%	1	608	-27.626%
2026-01-12	38.8400	39.4500	38.0500	39.4500	+10.566%	55	608	-29.278%
2026-01-07	34.0500	35.6800	34.0500	35.6800	+4.941%	3	654	-21.805%
2026-01-06	34.1000	34.1000	34.0000	34.0000	+8.108%	2	656	-17.941%
2026-01-05	31.2000	31.4500	31.2000	31.4500	+8.448%	10	656	-11.288%
2025-12-31	29.0100	29.0100	29.0000	29.0000	+3.240%	4	666	-3.793%
2025-12-29	28.0900	28.0900	28.0900	28.0900	-14.098%	1	666	-0.676%
2025-12-22	32.0500	32.9800	32.0500	32.7000	+15.141%	53	665	-14.679%
2025-12-18	28.4000	28.4000	28.4000	28.4000	+4.335%	1	641	-1.761%
2025-12-16	27.5000	27.5000	27.2200	27.2200	-2.332%	3	641	+2.498%
2025-12-11	26.8200	27.8700	26.8200	27.8700	+32.399%	3	644	+0.108%
2025-12-08	21.0500	21.0500	21.0500	21.0500	-0.661%	7	644	+32.542%
2025-12-03	21.1900	21.1900	21.1900	21.1900	+0.953%	2	644	+31.666%
2025-12-02	20.9900	20.9900	20.9900	20.9900	-8.540%	1	644	+32.920%
2025-12-01	22.2000	22.9500	22.2000	22.9500	+8.459%	9	644	+21.569%
2025-11-26	21.1600	21.1600	21.1600	21.1600	+13.458%	1	638	+31.853%
2025-11-24	18.6500	18.6500	18.6500	18.6500	+7.555%	1	638	+49.598%
2025-11-20	17.5400	17.5400	17.3400	17.3400	-16.353%	2	638	+60.900%
2025-11-19	20.7300	20.7300	20.7300	20.7300	+6.746%	2	637	+34.588%
2025-11-17	19.3000	19.4200	19.3000	19.4200	-11.526%	5	635	+43.666%
2025-11-12	21.9500	21.9500	21.9500	21.9500	+54.035%	1	632	+27.107%
2025-11-04	14.2500	14.2500	14.2500	14.2500	-5.000%	1	633	+95.789%
2025-10-29	15.0000	15.0000	15.0000	15.0000	+11.111%	10	632	+86.000%
2025-10-27	14.5000	14.5000	13.5000	13.5000	-33.102%	2	633	+106.667%
2025-10-21	21.2000	21.2000	20.1800	20.1800	-14.672%	104	633	+38.256%
2025-10-15	23.6500	23.6500	23.6500	23.6500	+9.036%	6	737	+17.970%
2025-10-14	21.2100	21.6900	21.2100	21.6900	+27.965%	2	737	+28.631%
2025-10-09	18.0000	18.6500	16.9500	16.9500	-15.672%	4	738	+64.602%
2025-10-08	20.1000	20.1000	20.1000	20.1000	+4.961%	1	738	+38.806%
2025-10-07	19.6000	19.8300	19.1500	19.1500	-6.173%	8	737	+45.692%
2025-10-06	19.5000	20.4100	19.5000	20.4100	+7.875%	3	737	+36.698%
2025-10-03	18.9200	18.9200	18.9200	18.9200	+7.500%	1	736	+47.463%
2025-10-02	17.6000	17.6000	17.6000	17.6000	-1.950%	1	735	+58.523%
2025-10-01	18.3800	18.3800	17.9500	17.9500	+0.448%	3	736	+55.432%
2025-09-26	17.6500	17.8800	17.6500	17.8700	+1.246%	7	737	+56.128%
2025-09-23	17.4800	17.6500	17.4800	17.6500	+7.165%	12	730	+58.074%
2025-09-22	15.6000	16.7100	15.6000	16.4700	+11.284%	12	722	+69.399%
2025-09-19	14.8000	14.8000	14.8000	14.8000	+13.846%	40	716	+88.514%
2025-09-17	13.0500	13.0500	13.0000	13.0000	-2.622%	302	716	+114.615%
2025-09-16	13.2300	13.4000	13.1200	13.3500	+2.299%	305	801	+108.989%
2025-09-12	13.0500	13.0500	13.0500	13.0500	-3.333%	1	500	+113.793%
2025-09-11	12.8500	13.5000	12.8500	13.5000	+9.312%	4	499	+106.667%
2025-09-10	12.3500	12.3500	12.3500	12.3500	+7.205%	1	498	+125.911%
2025-09-09	11.5200	11.5200	11.5200	11.5200	+0.611%	1	497	+142.188%
2025-09-08	11.4500	11.4500	11.4500	11.4500	-2.966%	5	496	+143.668%
2025-09-05	11.8000	11.8000	11.8000	11.8000	+2.609%	3	491	+136.441%
2025-09-03	11.5000	11.5000	11.5000	11.5000	0.000%	1	490	+142.609%
2025-09-02	10.6500	11.5000	10.6500	11.5000	+12.195%	3	489	+142.609%
2025-08-29	10.3500	10.3500	10.2500	10.2500	+9.626%	7	488	+172.195%
2025-08-27	9.1900	9.3500	9.1900	9.3500	+8.092%	2	488	+198.396%
2025-08-25	8.6500	8.6500	8.6500	8.6500	+12.338%	3	488	+222.543%
2025-08-18	7.7000	7.7000	7.7000	7.7000	-0.645%	3	485	+262.338%
2025-08-12	8.0000	8.0000	7.7500	7.7500	-7.186%	42	485	+260.000%
2025-08-08	8.5600	8.6000	7.7800	8.3500	+7.742%	109	448	+234.132%
2025-08-06	7.6800	7.7500	7.6800	7.7500	+7.639%	7	340	+260.000%
2025-08-05	6.8500	7.2000	6.8500	7.2000	+24.352%	3	334	+287.500%
2025-07-29	5.9000	5.9000	5.7900	5.7900	-5.082%	7	333	+381.865%
2025-07-25	6.1100	6.1100	6.1000	6.1000	+10.909%	3	333	+357.377%
2025-07-23	5.5000	5.5000	5.5000	5.5000	+5.769%	8	331	+407.273%
2025-07-22	5.2000	5.2000	5.2000	5.2000	+14.286%	1	323	+436.538%
2025-07-21	4.5500	4.5500	4.5500	4.5500	+13.750%	3	322	+513.187%
2025-07-18	4.0000	4.0000	4.0000	4.0000	+8.108%	2	324	+597.500%
2025-07-17	3.7500	3.7500	3.7000	3.7000	-6.329%	328	322	+654.054%
2025-07-16	3.9500	3.9500	3.9500	3.9500	+4.497%	1	628	+606.329%
2025-07-15	3.7800	3.7800	3.7800	3.7800	-18.359%	1	628	+638.095%
2025-07-02	4.5900	4.6300	4.5900	4.6300	-7.400%	7	627	+502.592%
2025-06-26	4.8000	5.0000	4.8000	5.0000	-7.749%	5	634	+458.000%
2025-06-23	5.4400	5.6100	5.4200	5.4200	+6.483%	3	633	+414.760%
2025-06-20	5.0900	5.0900	5.0900	5.0900	+0.792%	2	634	+448.134%
2025-06-16	4.7700	5.1900	4.7700	5.0500	+42.254%	23	635	+452.475%
2025-06-10	3.5500	3.5500	3.5500	3.5500	+7.576%	1	635	+685.915%
2025-06-06	3.3000	3.3000	3.3000	3.3000	-1.493%	20	635	+745.455%
2025-05-28	3.3500	3.3600	3.3500	3.3500	-23.864%	263	635	+732.836%
2025-04-22	4.5500	4.5500	4.4000	4.4000	-12.871%	20	415	+534.091%
2025-04-11	4.7000	5.0500	4.7000	5.0500	+53.030%	4	415	+452.475%
2025-04-10	3.3000	3.3000	3.3000	3.3000	+53.488%	10	415	+745.455%
2025-03-20	2.3600	2.3600	2.1500	2.1500	-8.511%	433	405	+1,197.674%
2025-03-18	2.3500	2.3500	2.3500	2.3500	+14.078%	1	124	+1,087.234%
2025-03-14	2.0600	2.0600	2.0600	2.0600	+52.593%	4	125	+1,254.369%
2025-03-03	1.3500	1.3500	1.3500	1.3500	-25.000%	1	125	+1,966.667%
2025-02-21	1.8000	1.8000	1.8000	1.8000	-25.926%	2	125	+1,450.000%
2025-02-13	2.1500	2.4300	2.1500	2.4300	+35.000%	11	125	+1,048.148%
2025-02-05	2.9800	2.9800	1.7500	1.8000	+16.129%	20	125	+1,450.000%
2025-01-30	1.5500	1.5500	1.5500	1.5500	+1.307%	20	135	+1,700.000%
2025-01-21	1.5300	1.5300	1.5300	1.5300	+47.115%	10	135	+1,723.529%
2024-12-19	1.0400	1.0400	1.0400	1.0400	-26.241%	1	125	+2,582.692%
2024-12-05	1.4500	1.4500	1.4100	1.4100	-6.000%	20	125	+1,878.723%
2024-12-02	1.5000	1.5000	1.5000	1.5000	-1.961%	4	132	+1,760.000%
2024-11-14	1.5800	1.5800	1.5300	1.5300	-7.273%	2	132	+1,723.529%
2024-11-13	1.6500	1.6500	1.6500	1.6500	+2.484%	5	131	+1,590.909%
2024-11-12	1.6100	1.6100	1.6100	1.6100	-2.424%	1	126	+1,632.919%
2024-11-11	1.6200	1.6500	1.6100	1.6500	-21.053%	4	126	+1,590.909%
2024-11-07	2.0900	2.0900	2.0900	2.0900	+3.980%	1	124	+1,234.928%
2024-11-06	1.9400	2.0100	1.9400	2.0100	-12.609%	6	124	+1,288.060%
2024-11-01	2.2100	2.3000	2.2100	2.3000	-1.709%	4	124	+1,113.043%
2024-10-31	2.3400	2.3400	2.3400	2.3400	-14.909%	2	124	+1,092.308%
2024-10-29	3.0000	3.0000	2.7500	2.7500	-8.333%	5	124	+914.545%
2024-10-28	3.0000	3.0000	3.0000	3.0000	+6.007%	24	124	+830.000%
2024-10-25	2.6700	2.8300	2.6700	2.8300	-12.923%	18	124	+885.866%
2024-10-24	4.2500	4.2500	3.2500	3.2500	-48.331%	35	119	+758.462%
2024-10-23	6.2900	6.2900	6.2900	6.2900	+1.125%	19	90	+343.561%
2024-10-22	6.2200	6.2200	6.2200	6.2200	+14.338%	24	90	+348.553%
2024-10-15	5.4400	5.4400	5.4400	5.4400	+10.345%	20	73	+412.868%
2024-10-14	5.0500	5.0500	4.9300	4.9300	+9.313%	6	78	+465.923%
2024-10-09	4.4000	4.5500	4.4000	4.5100	+0.222%	5	74	+518.625%
2024-10-08	4.5000	4.5000	4.5000	4.5000	-1.099%	1	69	+520.000%
2024-10-03	4.5500	4.5500	4.5500	4.5500	-8.451%	1	68	+513.187%
2024-10-02	4.9600	4.9700	4.9600	4.9700	+5.297%	29	67	+461.368%
2024-09-30	4.7600	5.1100	4.7200	4.7200	-10.606%	22	58	+491.102%
2024-09-27	5.2800	5.2800	5.2800	5.2800	+0.571%	4	37	+428.409%
2024-09-25	5.1400	5.7000	5.1400	5.2500	-1.316%	30	35	+431.429%
2024-09-24	5.3200	5.3200	5.3200	5.3200	0.000%	5	5	+424.436%