Dark

NEM20261218P100
NEM Dec 18 2026 100.00 Put (NEM261218P00100000)
option OPRA

EOD

Aug 5, 2026

8.10-26.697%(-2.95)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.5500	9.0000	7.9000	8.1000	-26.697%	83	1,919	0.000%
2026-08-04	11.0500	11.0500	11.0500	11.0500	-12.302%	1	1,872	-26.697%
2026-08-03	12.6000	12.6000	12.6000	12.6000	-6.667%	23	1,871	-35.714%
2026-07-31	13.5000	13.5000	13.5000	13.5000	-5.660%	2	1,870	-40.000%
2026-07-29	15.3000	15.3000	14.3100	14.3100	+5.765%	7	1,870	-43.396%
2026-07-24	13.5300	13.5300	13.5300	13.5300	+3.046%	1	1,870	-40.133%
2026-07-23	13.3500	13.3500	13.1300	13.1300	+5.887%	24	1,870	-38.309%
2026-07-22	12.2500	12.4000	12.2500	12.4000	-17.333%	2	1,846	-34.677%
2026-07-21	15.0000	15.0000	15.0000	15.0000	-4.701%	30	1,844	-46.000%
2026-07-20	15.7100	15.7700	15.7000	15.7400	+14.473%	4	1,844	-48.539%
2026-07-15	13.7500	13.7500	13.7500	13.7500	+7.843%	5	1,844	-41.091%
2026-07-14	12.7500	12.7500	12.7500	12.7500	-11.458%	2	1,849	-36.471%
2026-07-13	14.4000	14.4000	14.4000	14.4000	+1.195%	5	1,849	-43.750%
2026-07-08	14.2300	14.2300	14.2300	14.2300	+4.632%	1	1,849	-43.078%
2026-07-07	13.6000	13.7000	13.4000	13.6000	+10.121%	26	1,849	-40.441%
2026-07-06	12.1900	12.5000	12.1900	12.3500	-4.633%	35	1,840	-34.413%
2026-07-02	13.0000	13.0000	12.7500	12.9500	-8.156%	13	1,820	-37.452%
2026-07-01	14.9300	14.9300	13.9500	14.1000	-0.212%	30	1,820	-42.553%
2026-06-30	14.7200	14.7200	14.1300	14.1300	+9.535%	6	1,814	-42.675%
2026-06-26	12.9000	12.9000	12.9000	12.9000	-5.839%	10	1,819	-37.209%
2026-06-25	13.9500	13.9500	13.5000	13.7000	-5.517%	58	1,809	-40.876%
2026-06-24	14.2000	14.9500	14.2000	14.5000	+16.466%	19	1,781	-44.138%
2026-06-23	12.4500	12.4500	12.4500	12.4500	+11.559%	1	1,782	-34.940%
2026-06-22	11.7000	11.7000	11.1600	11.1600	+5.782%	3	1,782	-27.419%
2026-06-18	9.9000	10.5500	9.9000	10.5500	+28.973%	29	1,779	-23.223%
2026-06-17	8.2000	8.2500	8.1800	8.1800	-8.705%	4	1,779	-0.978%
2026-06-16	9.8500	9.8500	8.9600	8.9600	-13.846%	12	1,779	-9.598%
2026-06-15	10.4000	10.4000	10.4000	10.4000	-31.714%	2	1,774	-22.115%
2026-06-11	15.6000	15.6000	15.2300	15.2300	+8.786%	3	1,774	-46.815%
2026-06-09	15.0000	15.0000	14.0000	14.0000	+8.275%	7	1,771	-42.143%
2026-06-08	12.6500	12.9300	12.5500	12.9300	+5.122%	4	1,774	-37.355%
2026-06-05	11.3400	12.3000	11.3400	12.3000	+27.066%	12	1,774	-34.146%
2026-06-04	9.6800	9.6800	9.6800	9.6800	-6.019%	1	1,767	-16.322%
2026-05-22	10.3000	10.3000	10.3000	10.3000	-2.830%	1	1,767	-21.359%
2026-05-20	10.6000	10.6000	10.6000	10.6000	-8.066%	4	1,767	-23.585%
2026-05-19	11.5800	11.5800	11.5300	11.5300	+18.378%	2	1,769	-29.748%
2026-05-15	9.7400	9.7400	9.7400	9.7400	+19.951%	4	1,769	-16.838%
2026-05-14	8.1200	8.1200	8.1200	8.1200	+14.045%	4	1,765	-0.246%
2026-05-13	7.3000	7.3000	7.1200	7.1200	-8.129%	75	1,750	+13.764%
2026-05-12	7.4600	7.7500	7.4600	7.7500	-2.882%	135	1,750	+4.516%
2026-05-11	7.9800	7.9800	7.9800	7.9800	+4.587%	12	1,750	+1.504%
2026-05-07	7.6300	7.6300	7.6300	7.6300	-17.065%	5	1,616	+6.160%
2026-05-06	9.2000	9.2000	9.2000	9.2000	-11.538%	3	1,616	-11.957%
2026-05-05	10.4000	10.4000	10.3500	10.4000	+0.483%	27	1,616	-22.115%
2026-05-01	9.9500	10.3500	9.9500	10.3500	-1.146%	4	1,593	-21.739%
2026-04-30	10.4700	10.4700	10.4700	10.4700	-10.129%	1	1,593	-22.636%
2026-04-29	11.3500	11.6500	11.3500	11.6500	+7.870%	3	1,593	-30.472%
2026-04-28	10.7200	10.8000	10.7200	10.8000	+19.337%	313	1,594	-25.000%
2026-04-27	9.0500	9.0500	9.0500	9.0500	+2.841%	200	1,282	-10.497%
2026-04-24	9.3000	9.3000	7.7000	8.8000	-20.721%	1,182	1,309	-7.955%
2026-04-23	10.7000	11.1000	10.7000	11.1000	+9.360%	2	603	-27.027%
2026-04-22	10.1500	10.1500	10.1500	10.1500	+4.639%	1	601	-20.197%
2026-04-20	9.7000	9.7000	9.7000	9.7000	-3.000%	1	601	-16.495%
2026-04-16	9.6000	10.0000	9.6000	10.0000	+2.041%	6	600	-19.000%
2026-04-15	9.5500	9.8000	9.5500	9.8000	+13.295%	15	594	-17.347%
2026-04-14	8.6500	8.6500	8.6500	8.6500	-1.705%	1	583	-6.358%
2026-04-13	8.8000	8.8000	8.8000	8.8000	-10.931%	150	583	-7.955%
2026-04-09	9.4100	9.8800	9.4100	9.8800	+4.000%	3	444	-18.016%
2026-04-08	9.2000	9.5000	9.2000	9.5000	-16.078%	12	445	-14.737%
2026-04-07	11.3200	11.3200	11.3200	11.3200	+1.982%	1	443	-28.445%
2026-04-02	11.1000	11.1000	11.1000	11.1000	-0.893%	10	433	-27.027%
2026-04-01	11.2000	11.2000	11.2000	11.2000	-10.400%	1	433	-27.679%
2026-03-31	12.7500	12.9000	12.5000	12.5000	-12.096%	4	433	-35.200%
2026-03-30	14.2200	14.2200	14.2200	14.2200	-5.389%	1	433	-43.038%
2026-03-26	15.0300	15.0300	15.0300	15.0300	+2.314%	2	432	-46.108%
2026-03-25	14.6900	14.6900	14.6900	14.6900	-8.701%	2	430	-44.860%
2026-03-23	16.0900	16.0900	15.1000	16.0900	-1.890%	8	430	-49.658%
2026-03-20	16.5500	16.5500	16.4000	16.4000	-0.304%	8	431	-50.610%
2026-03-19	15.8000	16.5000	15.8000	16.4500	+27.519%	81	426	-50.760%
2026-03-18	13.1000	13.1000	12.9000	12.9000	+12.762%	2	421	-37.209%
2026-03-17	11.4400	11.4400	11.4400	11.4400	-7.293%	22	419	-29.196%
2026-03-13	12.2000	12.3400	12.2000	12.3400	+27.216%	2	441	-34.360%
2026-03-11	10.5000	10.5100	9.7000	9.7000	-6.910%	201	441	-16.495%
2026-03-10	10.4200	10.4200	10.4200	10.4200	-14.939%	4	240	-22.265%
2026-03-09	12.2200	12.4900	12.2200	12.2500	+12.489%	12	236	-33.878%
2026-03-06	10.8900	10.8900	10.8900	10.8900	+9.447%	1	238	-25.620%
2026-03-04	9.9500	9.9500	9.9500	9.9500	-9.132%	1	238	-18.593%
2026-03-03	9.1000	11.0000	9.1000	10.9500	+28.824%	92	238	-26.027%
2026-03-02	8.5000	8.5000	8.5000	8.5000	+12.732%	8	225	-4.706%
2026-02-27	7.3000	7.5400	7.3000	7.5400	-15.281%	2	225	+7.427%
2026-02-26	8.9000	8.9000	8.9000	8.9000	+5.952%	1	227	-8.989%
2026-02-25	8.4000	8.4000	8.4000	8.4000	-8.696%	41	187	-3.571%
2026-02-24	9.5000	9.5500	8.9000	9.2000	+7.602%	40	187	-11.957%
2026-02-23	8.7000	8.7000	8.5500	8.5500	-4.362%	26	171	-5.263%
2026-02-20	8.9400	8.9400	8.9400	8.9400	-2.614%	2	172	-9.396%
2026-02-19	9.1800	9.1800	9.1800	9.1800	+5.517%	2	172	-11.765%
2026-02-18	8.7000	8.7000	8.7000	8.7000	-7.937%	1	170	-6.897%
2026-02-17	9.4500	9.4500	9.4500	9.4500	+8.000%	1	170	-14.286%
2026-02-13	8.7000	8.7500	8.7000	8.7500	-7.407%	8	162	-7.429%
2026-02-12	9.0000	9.4500	9.0000	9.4500	+6.061%	2	162	-14.286%
2026-02-11	8.9100	8.9100	8.9100	8.9100	-7.668%	1	160	-9.091%
2026-02-10	9.6500	9.6500	9.6500	9.6500	-5.945%	1	161	-16.062%
2026-02-09	10.4000	10.5400	9.7500	10.2600	-18.700%	120	160	-21.053%
2026-02-05	12.6200	12.6200	12.6200	12.6200	+9.739%	1	98	-35.816%
2026-02-04	11.0000	11.5000	11.0000	11.5000	-11.334%	6	101	-29.565%
2026-02-02	12.7000	13.1900	12.2600	12.9700	+3.182%	24	100	-37.548%
2026-01-30	10.8900	12.5700	10.8900	12.5700	+36.630%	19	98	-35.561%
2026-01-29	9.2000	9.2000	9.2000	9.2000	+8.235%	17	97	-11.957%
2026-01-28	8.5000	8.5000	8.5000	8.5000	-5.556%	50	87	-4.706%
2026-01-27	9.3500	10.0000	9.0000	9.0000	-3.743%	13	101	-10.000%
2026-01-23	9.2500	9.3500	9.1000	9.3500	-7.426%	58	90	-13.369%
2026-01-21	9.5000	10.1000	9.5000	10.1000	-5.784%	7	39	-19.802%
2026-01-16	10.7200	10.7200	10.7200	10.7200	-5.300%	4	33	-24.440%
2026-01-12	11.3200	11.3200	11.3200	11.3200	-11.907%	1	33	-28.445%
2026-01-07	12.8500	12.8500	12.8500	12.8500	-1.154%	1	32	-36.965%
2026-01-06	13.0000	13.0000	13.0000	13.0000	-7.209%	10	31	-37.692%
2025-12-22	14.0100	14.0100	14.0100	14.0100	-11.048%	1	24	-42.184%
2025-12-18	15.7500	15.7500	15.7500	15.7500	-2.477%	1	24	-48.571%
2025-12-12	14.9000	16.1500	14.9000	16.1500	-15.000%	9	25	-49.845%
2025-12-01	19.4500	19.4500	18.8500	19.0000	-12.483%	9	22	-57.368%
2025-11-14	21.3000	21.7100	21.3000	21.7100	+5.902%	8	21	-62.690%
2025-11-13	19.5500	20.5000	19.5500	20.5000	-5.137%	4	13	-60.488%
2025-11-10	21.6100	21.6100	21.6100	21.6100	+6.244%	1	9	-62.517%
2025-10-17	19.4500	20.3400	19.4500	20.3400	+4.308%	6	9	-60.177%
2025-10-15	19.5000	19.5000	19.5000	19.5000	0.000%	5	5	-58.462%