Dark

NEM20261218C85
NEM Dec 18 2026 85.00 Call (NEM261218C00085000)
option OPRA

Inactive

Jul 29, 2026

13.09-4.243%(-0.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	13.0900	13.0900	13.0900	13.0900	-4.243%	1	1,540	0.000%
2026-07-28	13.6700	13.6700	13.6700	13.6700	-12.372%	2	1,540	-4.243%
2026-07-27	15.6000	15.6000	15.6000	15.6000	-1.887%	1	1,538	-16.090%
2026-07-23	15.9000	15.9000	15.9000	15.9000	+23.735%	2	1,538	-17.673%
2026-07-20	12.8500	12.8500	12.8500	12.8500	-12.287%	1	1,540	+1.868%
2026-07-16	14.6500	14.6500	14.6500	14.6500	-13.569%	5	1,540	-10.648%
2026-07-15	16.9500	16.9500	16.9500	16.9500	+1.194%	5	1,540	-22.773%
2026-07-08	16.7500	16.7500	16.7500	16.7500	-11.842%	1	1,545	-21.851%
2026-07-02	18.6000	19.0000	18.6000	19.0000	+16.208%	2	1,546	-31.105%
2026-06-30	16.6000	16.6000	15.4000	16.3500	-38.993%	28	1,546	-19.939%
2026-06-15	26.8000	26.8000	26.8000	26.8000	+58.112%	2	1,570	-51.157%
2026-06-11	16.9500	16.9500	16.9500	16.9500	-26.015%	1	1,570	-22.773%
2026-06-05	22.9100	22.9100	22.9100	22.9100	-21.027%	1	1,570	-42.863%
2026-06-02	29.0100	29.0100	29.0100	29.0100	-6.419%	1	1,571	-54.878%
2026-05-29	31.0000	31.0000	31.0000	31.0000	+9.541%	1	1,571	-57.774%
2026-05-21	28.3000	28.3000	28.3000	28.3000	-29.426%	2	1,572	-53.746%
2026-05-11	39.8500	40.1000	39.8500	40.1000	+12.482%	205	1,572	-67.357%
2026-05-08	36.5000	36.5000	35.6500	35.6500	-5.563%	100	1,702	-63.282%
2026-05-07	38.4000	38.4000	37.7500	37.7500	+7.857%	101	1,602	-65.325%
2026-05-06	35.0000	35.0000	35.0000	35.0000	+11.821%	1	1,503	-62.600%
2026-05-05	31.3000	31.3000	31.3000	31.3000	0.000%	1	1,504	-58.179%
2026-05-04	31.3000	31.3000	31.3000	31.3000	-16.377%	1	1,505	-58.179%
2026-04-27	37.4300	37.4300	37.4300	37.4300	-6.891%	1	1,504	-65.028%
2026-04-24	40.2000	40.2000	40.2000	40.2000	+13.080%	1	1,504	-67.438%
2026-04-16	35.5500	35.5500	35.5500	35.5500	+31.181%	20	1,505	-63.179%
2026-03-27	27.1000	27.1000	27.1000	27.1000	+14.394%	2	1,505	-51.697%
2026-03-19	22.9700	23.6900	22.9700	23.6900	-22.607%	2	1,505	-44.745%
2026-03-18	30.6100	30.6100	30.6100	30.6100	-9.971%	10	1,506	-57.236%
2026-03-17	34.0000	34.0000	34.0000	34.0000	+3.030%	3	1,516	-61.500%
2026-03-13	33.5400	33.5400	33.0000	33.0000	-14.795%	15	1,513	-60.333%
2026-03-12	38.7300	38.7300	38.7300	38.7300	-3.609%	1	1,527	-66.202%
2026-03-10	40.1800	40.1800	40.1800	40.1800	+14.800%	2	1,527	-67.422%
2026-03-09	33.5500	35.0000	33.5500	35.0000	-11.168%	26	1,527	-62.600%
2026-03-05	39.4000	39.4000	39.4000	39.4000	-6.190%	3	1,542	-66.777%
2026-03-03	42.0000	42.0000	42.0000	42.0000	-10.923%	1	1,542	-68.833%
2026-02-26	48.0800	48.0800	47.1500	47.1500	+5.035%	15	1,542	-72.238%
2026-02-24	44.8900	44.8900	44.8900	44.8900	-0.861%	1	1,555	-70.840%
2026-02-23	45.0100	45.2800	44.7000	45.2800	+1.982%	6	1,556	-71.091%
2026-02-20	44.4000	44.4000	44.4000	44.4000	-3.478%	1	1,556	-70.518%
2026-02-11	46.0000	46.0000	46.0000	46.0000	+36.823%	1	1,555	-71.543%
2026-02-05	36.4900	36.4900	33.6200	33.6200	-29.606%	5	1,555	-61.065%
2026-01-29	48.5000	48.5000	47.6500	47.7600	-6.445%	26	1,558	-72.592%
2026-01-28	51.2000	51.2000	50.8500	51.0500	+2.305%	17	1,543	-74.358%
2026-01-26	50.0000	50.5000	49.9000	49.9000	+9.936%	15	1,560	-73.768%
2026-01-23	44.9400	45.3900	44.6200	45.3900	+6.175%	501	1,547	-71.161%
2026-01-21	42.7500	42.7500	42.7500	42.7500	+5.686%	1	1,765	-69.380%
2026-01-20	39.7000	40.4500	39.7000	40.4500	+12.299%	2	1,765	-67.639%
2026-01-12	35.6200	36.0200	35.6200	36.0200	+23.061%	66	1,763	-63.659%
2026-01-07	29.2700	29.2700	29.2700	29.2700	-10.352%	1	1,763	-55.278%
2026-01-06	32.6500	32.6500	32.6500	32.6500	+9.380%	3	1,764	-59.908%
2026-01-05	29.4400	30.0000	29.4400	29.8500	+19.448%	94	1,853	-56.147%
2026-01-02	25.1200	25.1800	24.9300	24.9900	-8.294%	23	1,853	-47.619%
2025-12-30	27.2500	27.2500	27.2500	27.2500	-6.838%	3	1,853	-51.963%
2025-12-22	29.2500	29.2500	29.2500	29.2500	+13.636%	8	1,853	-55.248%
2025-12-18	25.7400	25.7400	25.7400	25.7400	+8.608%	1	1,853	-49.145%
2025-12-12	26.6200	26.6200	23.7000	23.7000	+5.333%	3	1,854	-44.768%
2025-12-11	22.5000	22.5000	22.5000	22.5000	+6.132%	5	1,855	-41.822%
2025-12-10	21.1000	21.2000	21.1000	21.2000	+14.101%	2	1,855	-38.255%
2025-12-08	18.5300	18.5800	18.5300	18.5800	-2.211%	21	1,853	-29.548%
2025-12-05	19.0000	19.0000	19.0000	19.0000	+4.568%	3	1,853	-31.105%
2025-12-04	17.6000	18.1700	17.6000	18.1700	-2.521%	2	1,850	-27.958%
2025-12-03	19.2700	19.2700	18.6400	18.6400	+2.081%	7	1,851	-29.775%
2025-12-02	18.6500	18.6500	17.8600	18.2600	-7.544%	25	1,851	-28.313%
2025-12-01	19.7500	19.7500	19.7500	19.7500	+3.675%	1	1,826	-33.722%
2025-11-26	17.0800	19.0500	17.0800	19.0500	+17.231%	5	1,825	-31.286%
2025-11-25	16.0000	16.7000	15.8100	16.2500	+1.945%	103	1,825	-19.446%
2025-11-24	15.9400	15.9400	15.9400	15.9400	+5.914%	1	1,738	-17.880%
2025-11-21	15.0400	15.0500	15.0400	15.0500	+3.722%	11	1,738	-13.023%
2025-11-20	16.4500	16.4500	14.5100	14.5100	-15.981%	2	1,728	-9.786%
2025-11-18	17.2700	17.2700	17.2700	17.2700	-20.415%	5	1,727	-24.204%
2025-11-12	21.3500	21.7000	21.3500	21.7000	+16.855%	13	1,722	-39.677%
2025-11-11	18.5200	19.0000	18.5200	18.5700	+2.597%	4	1,733	-29.510%
2025-11-10	16.7500	18.1000	16.7500	18.1000	+33.876%	5	1,733	-27.680%
2025-11-05	13.5200	13.5200	13.5200	13.5200	-7.397%	6	1,732	-3.180%
2025-10-30	14.6000	14.6000	14.6000	14.6000	+21.667%	10	1,732	-10.342%
2025-10-27	12.5500	12.5500	12.0000	12.0000	-20.000%	13	1,724	+9.083%
2025-10-24	14.6500	15.5000	14.6500	15.0000	-20.213%	37	1,724	-12.733%
2025-10-23	18.8000	18.8000	18.8000	18.8000	+1.622%	10	1,717	-30.372%
2025-10-22	18.5000	18.5000	18.5000	18.5000	+8.632%	3	1,727	-29.243%
2025-10-21	18.0000	18.0000	17.0300	17.0300	-31.025%	10	1,724	-23.136%
2025-10-16	24.6900	24.6900	24.6900	24.6900	+14.200%	1	1,714	-46.983%
2025-10-15	21.7000	21.7000	21.2100	21.6200	+15.553%	14	1,714	-39.454%
2025-10-14	18.1000	18.7100	18.1000	18.7100	+1.630%	16	1,714	-30.037%
2025-10-13	17.9000	18.5000	17.9000	18.4100	+17.261%	12	1,714	-28.897%
2025-10-09	17.7600	17.7700	15.7000	15.7000	-11.946%	108	1,705	-16.624%
2025-10-08	17.7100	17.8300	17.2300	17.8300	+4.882%	13	1,653	-26.584%
2025-10-07	17.6700	17.6700	16.8000	17.0000	-4.762%	532	1,305	-23.000%
2025-10-06	18.0100	18.0100	17.8500	17.8500	+8.908%	3	1,305	-26.667%
2025-10-03	16.3900	16.3900	16.3900	16.3900	+0.862%	1	1,303	-20.134%
2025-10-01	15.8500	16.5500	15.8500	16.2500	+9.428%	72	1,303	-19.446%
2025-09-29	14.8500	14.8700	14.8500	14.8500	+4.577%	25	1,259	-11.852%
2025-09-24	14.7300	14.7300	14.2000	14.2000	-7.311%	2	1,279	-7.817%
2025-09-23	15.2900	15.3200	15.2900	15.3200	+11.418%	2	1,277	-14.556%
2025-09-22	13.7500	13.7500	13.7500	13.7500	+32.850%	1	1,276	-4.800%
2025-09-18	10.3500	10.3500	10.3500	10.3500	-5.909%	27	1,276	+26.473%
2025-09-17	11.0000	11.0000	11.0000	11.0000	+0.917%	30	1,276	+19.000%
2025-09-15	10.9000	10.9000	10.9000	10.9000	-2.679%	28	1,246	+20.092%
2025-09-12	11.2000	11.2000	11.2000	11.2000	-2.183%	1	1,235	+16.875%
2025-09-11	10.8100	11.4500	10.8100	11.4500	+4.091%	3	1,236	+14.323%
2025-09-10	10.6100	11.0000	10.3400	11.0000	+10.553%	3	1,235	+19.000%
2025-09-05	9.9900	10.0500	9.3000	9.9500	+5.626%	5	1,236	+31.558%
2025-09-03	9.3000	9.4200	9.3000	9.4200	+10.175%	100	1,234	+38.960%
2025-08-29	8.6200	8.6200	8.5500	8.5500	+6.875%	8	1,326	+53.099%
2025-08-28	8.0000	8.0000	8.0000	8.0000	+3.226%	1	1,326	+63.625%
2025-08-27	7.6000	7.7500	7.6000	7.7500	+28.099%	2	1,325	+68.903%
2025-08-20	6.0500	6.0500	6.0500	6.0500	-6.923%	1	1,325	+116.364%
2025-08-12	6.5000	6.5000	6.5000	6.5000	+1.562%	1	1,325	+101.385%
2025-08-06	6.1000	6.4000	6.1000	6.4000	+14.901%	20	1,325	+104.531%
2025-08-05	5.5700	5.5700	5.5700	5.5700	+29.535%	1	1,340	+135.009%
2025-07-31	4.3000	4.3000	4.3000	4.3000	-4.444%	2	1,340	+204.419%
2025-07-30	4.5000	4.5000	4.5000	4.5000	-7.216%	1	1,340	+190.889%
2025-07-28	4.8500	4.8500	4.8500	4.8500	-11.818%	3	1,341	+169.897%
2025-07-25	5.5000	5.5000	5.5000	5.5000	+44.737%	3	1,341	+138.000%
2025-07-24	3.8000	3.8000	3.8000	3.8000	-9.524%	8	1,341	+244.474%
2025-07-22	4.2000	4.2000	4.2000	4.2000	+7.143%	2	1,341	+211.667%
2025-07-21	3.7000	3.9200	3.7000	3.9200	+17.015%	7	1,341	+233.929%
2025-07-18	3.2500	3.3500	3.2500	3.3500	+6.349%	752	1,335	+290.746%
2025-07-17	3.1500	3.1500	3.1500	3.1500	+1.613%	3	585	+315.556%
2025-07-16	3.1000	3.1000	3.1000	3.1000	0.000%	1	585	+322.258%
2025-07-15	3.3000	3.3000	3.0000	3.1000	-25.301%	7	584	+322.258%
2025-07-14	4.1000	4.2000	4.0300	4.1500	+7.235%	180	578	+215.422%
2025-07-11	3.9000	3.9000	3.8700	3.8700	+7.500%	120	494	+238.243%
2025-07-10	3.5400	3.6500	3.5300	3.6000	+4.348%	100	494	+263.611%
2025-07-09	3.2600	3.4500	3.2600	3.4500	+13.115%	20	455	+279.420%
2025-07-08	3.2500	3.2500	3.0500	3.0500	-21.795%	37	445	+329.180%
2025-07-07	3.9000	3.9000	3.9000	3.9000	+4.000%	2	411	+235.641%
2025-07-02	3.8000	3.8500	3.7000	3.7500	+5.634%	13	411	+249.067%
2025-07-01	3.5500	3.5500	3.5500	3.5500	+9.231%	2	406	+268.732%
2025-06-27	3.4000	3.4000	3.2500	3.2500	-18.750%	2	406	+302.769%
2025-06-26	3.8500	4.0000	3.8500	4.0000	+4.987%	4	404	+227.250%
2025-06-24	4.1000	4.1000	3.8100	3.8100	-14.382%	9	404	+243.570%
2025-06-20	4.4500	4.4500	4.4500	4.4500	+2.299%	12	395	+194.157%
2025-06-17	4.3500	4.3500	4.3500	4.3500	+2.353%	1	395	+200.920%
2025-06-16	4.0000	4.2500	4.0000	4.2500	+60.377%	4	395	+208.000%
2025-06-10	2.6500	2.6500	2.6500	2.6500	-3.636%	1	395	+393.962%
2025-06-06	2.7500	2.7500	2.7500	2.7500	-16.667%	2	395	+376.000%
2025-06-05	3.3000	3.3000	3.3000	3.3000	-1.493%	1	394	+296.667%
2025-06-03	3.1500	3.3500	3.1500	3.3500	+34.000%	3	393	+290.746%
2025-06-02	3.1000	3.4000	2.5000	2.5000	+25.000%	8	392	+423.600%
2025-05-14	2.1200	2.1200	2.0000	2.0000	-34.426%	100	387	+554.500%
2025-05-08	3.0500	3.0500	3.0500	3.0500	-7.576%	1	349	+329.180%
2025-05-07	3.3000	3.3000	3.3000	3.3000	-1.786%	1	349	+296.667%
2025-05-06	3.3600	3.3600	3.3600	3.3600	+22.182%	1	349	+289.583%
2025-04-29	2.7500	2.7500	2.7500	2.7500	-16.667%	50	349	+376.000%
2025-04-23	3.3000	3.3000	3.3000	3.3000	-14.286%	10	349	+296.667%
2025-04-22	4.1400	4.1400	3.8400	3.8500	+1.316%	270	349	+240.000%
2025-04-17	3.8000	3.8000	3.8000	3.8000	-7.317%	1	338	+244.474%
2025-04-16	4.3500	4.3500	3.9000	4.1000	+12.329%	13	338	+219.268%
2025-04-15	3.6700	3.6700	3.6500	3.6500	+71.362%	260	327	+258.630%
2025-04-09	1.8000	2.1300	1.8000	2.1300	+88.496%	20	67	+514.554%
2025-04-07	1.1300	1.1300	1.1300	1.1300	-29.375%	1	57	+1,058.407%
2025-04-04	1.4500	1.6000	1.4500	1.6000	-20.000%	44	56	+718.125%
2025-04-03	2.0000	2.0000	2.0000	2.0000	+5.263%	2	62	+554.500%
2025-04-02	1.9800	1.9800	1.8700	1.9000	+15.152%	8	62	+588.947%
2025-03-21	1.6500	1.6500	1.6500	1.6500	-13.158%	20	57	+693.333%
2025-03-19	1.9000	1.9000	1.9000	1.9000	+9.195%	15	47	+588.947%
2025-03-14	1.6900	1.7400	1.6900	1.7400	+10.127%	32	32	+652.299%
2025-03-13	1.5800	1.5800	1.5800	1.5800	+19.697%	4	12	+728.481%
2025-03-07	1.3200	1.3200	1.3200	1.3200	+20.000%	2	12	+891.667%
2025-03-03	1.0800	1.1000	1.0800	1.1000	-2.655%	2	12	+1,090.000%
2024-12-17	1.1300	1.1300	1.1300	1.1300	-2.586%	3	10	+1,058.407%
2024-12-16	1.1600	1.1600	1.1600	1.1600	-29.268%	4	7	+1,028.448%
2024-11-22	1.6400	1.6400	1.6400	1.6400	+16.312%	2	7	+698.171%
2024-11-19	1.4700	1.4700	1.4100	1.4100	-7.843%	3	7	+828.369%
2024-11-18	0.4000	1.5300	0.4000	1.5300	+4.082%	10	8	+755.556%
2024-11-15	1.4700	1.4700	1.4700	1.4700	+13.077%	4	16	+790.476%
2024-11-14	1.3000	1.3000	1.3000	1.3000	-7.143%	1	14	+906.923%
2024-11-13	1.4000	1.4000	1.4000	1.4000	-46.154%	12	13	+835.000%
2024-10-25	2.6000	2.6000	2.6000	2.6000	0.000%	2	1	+403.462%