Dark

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

EOD

Sep 17, 2026

41.20-4.960%(-2.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	41.2000	41.2000	41.2000	41.2000	-4.960%	1	1,701	0.000%
2026-09-11	43.3500	43.3500	43.3500	43.3500	+1.167%	1	1,701	-4.960%
2026-09-10	43.0000	43.0000	42.8000	42.8500	+5.933%	60	1,701	-3.851%
2026-09-02	40.8500	40.8500	40.4000	40.4500	-2.577%	119	1,657	+1.854%
2026-09-01	41.5200	41.5200	41.5200	41.5200	-14.392%	2	1,539	-0.771%
2026-08-27	48.5000	48.5000	48.5000	48.5000	+1.528%	1	1,539	-15.052%
2026-08-21	47.2000	47.7700	47.2000	47.7700	+11.743%	6	1,540	-13.753%
2026-08-20	42.7500	42.7500	42.7500	42.7500	+15.043%	1	1,540	-3.626%
2026-08-17	37.1600	37.1600	37.1600	37.1600	+18.684%	1	1,540	+10.872%
2026-08-13	31.3100	31.3100	31.3100	31.3100	-11.303%	5	1,541	+31.587%
2026-08-12	35.3300	35.3300	35.3000	35.3000	+169.672%	5	1,536	+16.714%
2026-07-29	13.0900	13.0900	13.0900	13.0900	-4.243%	1	1,540	+214.744%
2026-07-28	13.6700	13.6700	13.6700	13.6700	-12.372%	2	1,540	+201.390%
2026-07-27	15.6000	15.6000	15.6000	15.6000	-1.887%	1	1,538	+164.103%
2026-07-23	15.9000	15.9000	15.9000	15.9000	+23.735%	2	1,538	+159.119%
2026-07-20	12.8500	12.8500	12.8500	12.8500	-12.287%	1	1,540	+220.623%
2026-07-16	14.6500	14.6500	14.6500	14.6500	-13.569%	5	1,540	+181.229%
2026-07-15	16.9500	16.9500	16.9500	16.9500	+1.194%	5	1,540	+143.068%
2026-07-08	16.7500	16.7500	16.7500	16.7500	-11.842%	1	1,545	+145.970%
2026-07-02	18.6000	19.0000	18.6000	19.0000	+16.208%	2	1,546	+116.842%
2026-06-30	16.6000	16.6000	15.4000	16.3500	-38.993%	28	1,546	+151.988%
2026-06-15	26.8000	26.8000	26.8000	26.8000	+58.112%	2	1,570	+53.731%
2026-06-11	16.9500	16.9500	16.9500	16.9500	-26.015%	1	1,570	+143.068%
2026-06-05	22.9100	22.9100	22.9100	22.9100	-21.027%	1	1,570	+79.834%
2026-06-02	29.0100	29.0100	29.0100	29.0100	-6.419%	1	1,571	+42.020%
2026-05-29	31.0000	31.0000	31.0000	31.0000	+9.541%	1	1,571	+32.903%
2026-05-21	28.3000	28.3000	28.3000	28.3000	-29.426%	2	1,572	+45.583%
2026-05-11	39.8500	40.1000	39.8500	40.1000	+12.482%	205	1,572	+2.743%
2026-05-08	36.5000	36.5000	35.6500	35.6500	-5.563%	100	1,702	+15.568%
2026-05-07	38.4000	38.4000	37.7500	37.7500	+7.857%	101	1,602	+9.139%
2026-05-06	35.0000	35.0000	35.0000	35.0000	+11.821%	1	1,503	+17.714%
2026-05-05	31.3000	31.3000	31.3000	31.3000	0.000%	1	1,504	+31.629%
2026-05-04	31.3000	31.3000	31.3000	31.3000	-16.377%	1	1,505	+31.629%
2026-04-27	37.4300	37.4300	37.4300	37.4300	-6.891%	1	1,504	+10.072%
2026-04-24	40.2000	40.2000	40.2000	40.2000	+13.080%	1	1,504	+2.488%
2026-04-16	35.5500	35.5500	35.5500	35.5500	+31.181%	20	1,505	+15.893%
2026-03-27	27.1000	27.1000	27.1000	27.1000	+14.394%	2	1,505	+52.030%
2026-03-19	22.9700	23.6900	22.9700	23.6900	-22.607%	2	1,505	+73.913%
2026-03-18	30.6100	30.6100	30.6100	30.6100	-9.971%	10	1,506	+34.597%
2026-03-17	34.0000	34.0000	34.0000	34.0000	+3.030%	3	1,516	+21.176%
2026-03-13	33.5400	33.5400	33.0000	33.0000	-14.795%	15	1,513	+24.848%
2026-03-12	38.7300	38.7300	38.7300	38.7300	-3.609%	1	1,527	+6.377%
2026-03-10	40.1800	40.1800	40.1800	40.1800	+14.800%	2	1,527	+2.539%
2026-03-09	33.5500	35.0000	33.5500	35.0000	-11.168%	26	1,527	+17.714%
2026-03-05	39.4000	39.4000	39.4000	39.4000	-6.190%	3	1,542	+4.569%
2026-03-03	42.0000	42.0000	42.0000	42.0000	-10.923%	1	1,542	-1.905%
2026-02-26	48.0800	48.0800	47.1500	47.1500	+5.035%	15	1,542	-12.619%
2026-02-24	44.8900	44.8900	44.8900	44.8900	-0.861%	1	1,555	-8.220%
2026-02-23	45.0100	45.2800	44.7000	45.2800	+1.982%	6	1,556	-9.011%
2026-02-20	44.4000	44.4000	44.4000	44.4000	-3.478%	1	1,556	-7.207%
2026-02-11	46.0000	46.0000	46.0000	46.0000	+36.823%	1	1,555	-10.435%
2026-02-05	36.4900	36.4900	33.6200	33.6200	-29.606%	5	1,555	+22.546%
2026-01-29	48.5000	48.5000	47.6500	47.7600	-6.445%	26	1,558	-13.735%
2026-01-28	51.2000	51.2000	50.8500	51.0500	+2.305%	17	1,543	-19.295%
2026-01-26	50.0000	50.5000	49.9000	49.9000	+9.936%	15	1,560	-17.435%
2026-01-23	44.9400	45.3900	44.6200	45.3900	+6.175%	501	1,547	-9.231%
2026-01-21	42.7500	42.7500	42.7500	42.7500	+5.686%	1	1,765	-3.626%
2026-01-20	39.7000	40.4500	39.7000	40.4500	+12.299%	2	1,765	+1.854%
2026-01-12	35.6200	36.0200	35.6200	36.0200	+23.061%	66	1,763	+14.381%
2026-01-07	29.2700	29.2700	29.2700	29.2700	-10.352%	1	1,763	+40.758%
2026-01-06	32.6500	32.6500	32.6500	32.6500	+9.380%	3	1,764	+26.187%
2026-01-05	29.4400	30.0000	29.4400	29.8500	+19.448%	94	1,853	+38.023%
2026-01-02	25.1200	25.1800	24.9300	24.9900	-8.294%	23	1,853	+64.866%
2025-12-30	27.2500	27.2500	27.2500	27.2500	-6.838%	3	1,853	+51.193%
2025-12-22	29.2500	29.2500	29.2500	29.2500	+13.636%	8	1,853	+40.855%
2025-12-18	25.7400	25.7400	25.7400	25.7400	+8.608%	1	1,853	+60.062%
2025-12-12	26.6200	26.6200	23.7000	23.7000	+5.333%	3	1,854	+73.840%
2025-12-11	22.5000	22.5000	22.5000	22.5000	+6.132%	5	1,855	+83.111%
2025-12-10	21.1000	21.2000	21.1000	21.2000	+14.101%	2	1,855	+94.340%
2025-12-08	18.5300	18.5800	18.5300	18.5800	-2.211%	21	1,853	+121.744%
2025-12-05	19.0000	19.0000	19.0000	19.0000	+4.568%	3	1,853	+116.842%
2025-12-04	17.6000	18.1700	17.6000	18.1700	-2.521%	2	1,850	+126.747%
2025-12-03	19.2700	19.2700	18.6400	18.6400	+2.081%	7	1,851	+121.030%
2025-12-02	18.6500	18.6500	17.8600	18.2600	-7.544%	25	1,851	+125.630%
2025-12-01	19.7500	19.7500	19.7500	19.7500	+3.675%	1	1,826	+108.608%
2025-11-26	17.0800	19.0500	17.0800	19.0500	+17.231%	5	1,825	+116.273%
2025-11-25	16.0000	16.7000	15.8100	16.2500	+1.945%	103	1,825	+153.538%
2025-11-24	15.9400	15.9400	15.9400	15.9400	+5.914%	1	1,738	+158.469%
2025-11-21	15.0400	15.0500	15.0400	15.0500	+3.722%	11	1,738	+173.754%
2025-11-20	16.4500	16.4500	14.5100	14.5100	-15.981%	2	1,728	+183.942%
2025-11-18	17.2700	17.2700	17.2700	17.2700	-20.415%	5	1,727	+138.564%
2025-11-12	21.3500	21.7000	21.3500	21.7000	+16.855%	13	1,722	+89.862%
2025-11-11	18.5200	19.0000	18.5200	18.5700	+2.597%	4	1,733	+121.863%
2025-11-10	16.7500	18.1000	16.7500	18.1000	+33.876%	5	1,733	+127.624%
2025-11-05	13.5200	13.5200	13.5200	13.5200	-7.397%	6	1,732	+204.734%
2025-10-30	14.6000	14.6000	14.6000	14.6000	+21.667%	10	1,732	+182.192%
2025-10-27	12.5500	12.5500	12.0000	12.0000	-20.000%	13	1,724	+243.333%
2025-10-24	14.6500	15.5000	14.6500	15.0000	-20.213%	37	1,724	+174.667%
2025-10-23	18.8000	18.8000	18.8000	18.8000	+1.622%	10	1,717	+119.149%
2025-10-22	18.5000	18.5000	18.5000	18.5000	+8.632%	3	1,727	+122.703%
2025-10-21	18.0000	18.0000	17.0300	17.0300	-31.025%	10	1,724	+141.926%
2025-10-16	24.6900	24.6900	24.6900	24.6900	+14.200%	1	1,714	+66.869%
2025-10-15	21.7000	21.7000	21.2100	21.6200	+15.553%	14	1,714	+90.564%
2025-10-14	18.1000	18.7100	18.1000	18.7100	+1.630%	16	1,714	+120.203%
2025-10-13	17.9000	18.5000	17.9000	18.4100	+17.261%	12	1,714	+123.791%
2025-10-09	17.7600	17.7700	15.7000	15.7000	-11.946%	108	1,705	+162.420%
2025-10-08	17.7100	17.8300	17.2300	17.8300	+4.882%	13	1,653	+131.071%
2025-10-07	17.6700	17.6700	16.8000	17.0000	-4.762%	532	1,305	+142.353%
2025-10-06	18.0100	18.0100	17.8500	17.8500	+8.908%	3	1,305	+130.812%
2025-10-03	16.3900	16.3900	16.3900	16.3900	+0.862%	1	1,303	+151.373%
2025-10-01	15.8500	16.5500	15.8500	16.2500	+9.428%	72	1,303	+153.538%
2025-09-29	14.8500	14.8700	14.8500	14.8500	+4.577%	25	1,259	+177.441%
2025-09-24	14.7300	14.7300	14.2000	14.2000	-7.311%	2	1,279	+190.141%
2025-09-23	15.2900	15.3200	15.2900	15.3200	+11.418%	2	1,277	+168.930%
2025-09-22	13.7500	13.7500	13.7500	13.7500	+32.850%	1	1,276	+199.636%
2025-09-18	10.3500	10.3500	10.3500	10.3500	-5.909%	27	1,276	+298.068%
2025-09-17	11.0000	11.0000	11.0000	11.0000	+0.917%	30	1,276	+274.545%
2025-09-15	10.9000	10.9000	10.9000	10.9000	-2.679%	28	1,246	+277.982%
2025-09-12	11.2000	11.2000	11.2000	11.2000	-2.183%	1	1,235	+267.857%
2025-09-11	10.8100	11.4500	10.8100	11.4500	+4.091%	3	1,236	+259.825%
2025-09-10	10.6100	11.0000	10.3400	11.0000	+10.553%	3	1,235	+274.545%
2025-09-05	9.9900	10.0500	9.3000	9.9500	+5.626%	5	1,236	+314.070%
2025-09-03	9.3000	9.4200	9.3000	9.4200	+10.175%	100	1,234	+337.367%
2025-08-29	8.6200	8.6200	8.5500	8.5500	+6.875%	8	1,326	+381.871%
2025-08-28	8.0000	8.0000	8.0000	8.0000	+3.226%	1	1,326	+415.000%
2025-08-27	7.6000	7.7500	7.6000	7.7500	+28.099%	2	1,325	+431.613%
2025-08-20	6.0500	6.0500	6.0500	6.0500	-6.923%	1	1,325	+580.992%
2025-08-12	6.5000	6.5000	6.5000	6.5000	+1.562%	1	1,325	+533.846%
2025-08-06	6.1000	6.4000	6.1000	6.4000	+14.901%	20	1,325	+543.750%
2025-08-05	5.5700	5.5700	5.5700	5.5700	+29.535%	1	1,340	+639.677%
2025-07-31	4.3000	4.3000	4.3000	4.3000	-4.444%	2	1,340	+858.140%
2025-07-30	4.5000	4.5000	4.5000	4.5000	-7.216%	1	1,340	+815.556%
2025-07-28	4.8500	4.8500	4.8500	4.8500	-11.818%	3	1,341	+749.485%
2025-07-25	5.5000	5.5000	5.5000	5.5000	+44.737%	3	1,341	+649.091%
2025-07-24	3.8000	3.8000	3.8000	3.8000	-9.524%	8	1,341	+984.211%
2025-07-22	4.2000	4.2000	4.2000	4.2000	+7.143%	2	1,341	+880.952%
2025-07-21	3.7000	3.9200	3.7000	3.9200	+17.015%	7	1,341	+951.020%
2025-07-18	3.2500	3.3500	3.2500	3.3500	+6.349%	752	1,335	+1,129.851%
2025-07-17	3.1500	3.1500	3.1500	3.1500	+1.613%	3	585	+1,207.937%
2025-07-16	3.1000	3.1000	3.1000	3.1000	0.000%	1	585	+1,229.032%
2025-07-15	3.3000	3.3000	3.0000	3.1000	-25.301%	7	584	+1,229.032%
2025-07-14	4.1000	4.2000	4.0300	4.1500	+7.235%	180	578	+892.771%
2025-07-11	3.9000	3.9000	3.8700	3.8700	+7.500%	120	494	+964.599%
2025-07-10	3.5400	3.6500	3.5300	3.6000	+4.348%	100	494	+1,044.444%
2025-07-09	3.2600	3.4500	3.2600	3.4500	+13.115%	20	455	+1,094.203%
2025-07-08	3.2500	3.2500	3.0500	3.0500	-21.795%	37	445	+1,250.820%
2025-07-07	3.9000	3.9000	3.9000	3.9000	+4.000%	2	411	+956.410%
2025-07-02	3.8000	3.8500	3.7000	3.7500	+5.634%	13	411	+998.667%
2025-07-01	3.5500	3.5500	3.5500	3.5500	+9.231%	2	406	+1,060.563%
2025-06-27	3.4000	3.4000	3.2500	3.2500	-18.750%	2	406	+1,167.692%
2025-06-26	3.8500	4.0000	3.8500	4.0000	+4.987%	4	404	+930.000%
2025-06-24	4.1000	4.1000	3.8100	3.8100	-14.382%	9	404	+981.365%
2025-06-20	4.4500	4.4500	4.4500	4.4500	+2.299%	12	395	+825.843%
2025-06-17	4.3500	4.3500	4.3500	4.3500	+2.353%	1	395	+847.126%
2025-06-16	4.0000	4.2500	4.0000	4.2500	+60.377%	4	395	+869.412%
2025-06-10	2.6500	2.6500	2.6500	2.6500	-3.636%	1	395	+1,454.717%
2025-06-06	2.7500	2.7500	2.7500	2.7500	-16.667%	2	395	+1,398.182%
2025-06-05	3.3000	3.3000	3.3000	3.3000	-1.493%	1	394	+1,148.485%
2025-06-03	3.1500	3.3500	3.1500	3.3500	+34.000%	3	393	+1,129.851%
2025-06-02	3.1000	3.4000	2.5000	2.5000	+25.000%	8	392	+1,548.000%
2025-05-14	2.1200	2.1200	2.0000	2.0000	-34.426%	100	387	+1,960.000%
2025-05-08	3.0500	3.0500	3.0500	3.0500	-7.576%	1	349	+1,250.820%
2025-05-07	3.3000	3.3000	3.3000	3.3000	-1.786%	1	349	+1,148.485%
2025-05-06	3.3600	3.3600	3.3600	3.3600	+22.182%	1	349	+1,126.190%
2025-04-29	2.7500	2.7500	2.7500	2.7500	-16.667%	50	349	+1,398.182%
2025-04-23	3.3000	3.3000	3.3000	3.3000	-14.286%	10	349	+1,148.485%
2025-04-22	4.1400	4.1400	3.8400	3.8500	+1.316%	270	349	+970.130%
2025-04-17	3.8000	3.8000	3.8000	3.8000	-7.317%	1	338	+984.211%
2025-04-16	4.3500	4.3500	3.9000	4.1000	+12.329%	13	338	+904.878%
2025-04-15	3.6700	3.6700	3.6500	3.6500	+71.362%	260	327	+1,028.767%
2025-04-09	1.8000	2.1300	1.8000	2.1300	+88.496%	20	67	+1,834.272%
2025-04-07	1.1300	1.1300	1.1300	1.1300	-29.375%	1	57	+3,546.018%
2025-04-04	1.4500	1.6000	1.4500	1.6000	-20.000%	44	56	+2,475.000%
2025-04-03	2.0000	2.0000	2.0000	2.0000	+5.263%	2	62	+1,960.000%
2025-04-02	1.9800	1.9800	1.8700	1.9000	+15.152%	8	62	+2,068.421%
2025-03-21	1.6500	1.6500	1.6500	1.6500	-13.158%	20	57	+2,396.970%
2025-03-19	1.9000	1.9000	1.9000	1.9000	+9.195%	15	47	+2,068.421%
2025-03-14	1.6900	1.7400	1.6900	1.7400	+10.127%	32	32	+2,267.816%
2025-03-13	1.5800	1.5800	1.5800	1.5800	+19.697%	4	12	+2,507.595%
2025-03-07	1.3200	1.3200	1.3200	1.3200	+20.000%	2	12	+3,021.212%
2025-03-03	1.0800	1.1000	1.0800	1.1000	-2.655%	2	12	+3,645.455%
2024-12-17	1.1300	1.1300	1.1300	1.1300	-2.586%	3	10	+3,546.018%
2024-12-16	1.1600	1.1600	1.1600	1.1600	-29.268%	4	7	+3,451.724%
2024-11-22	1.6400	1.6400	1.6400	1.6400	+16.312%	2	7	+2,412.195%
2024-11-19	1.4700	1.4700	1.4100	1.4100	-7.843%	3	7	+2,821.986%
2024-11-18	0.4000	1.5300	0.4000	1.5300	+4.082%	10	8	+2,592.810%
2024-11-15	1.4700	1.4700	1.4700	1.4700	+13.077%	4	16	+2,702.721%
2024-11-14	1.3000	1.3000	1.3000	1.3000	-7.143%	1	14	+3,069.231%
2024-11-13	1.4000	1.4000	1.4000	1.4000	-46.154%	12	13	+2,842.857%
2024-10-25	2.6000	2.6000	2.6000	2.6000	0.000%	2	1	+1,484.615%