Dark

NEM20261218P105
NEM Dec 18 2026 105.00 Put (NEM261218P00105000)
option OPRA

EOD

Sep 24, 2026

3.08+17.557%(+0.46)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.9500	3.2000	2.9400	3.0800	+17.557%	33	1,827	0.000%
2026-09-23	2.9600	2.9600	2.6200	2.6200	+19.635%	41	1,813	+17.557%
2026-09-22	2.6400	2.6400	2.1900	2.1900	-30.476%	11	1,814	+40.639%
2026-09-21	3.0000	3.1500	3.0000	3.1500	0.000%	17	1,819	-2.222%
2026-09-18	3.0200	3.1500	3.0200	3.1500	+10.915%	2	1,826	-2.222%
2026-09-17	2.8400	2.8400	2.7600	2.8400	-15.224%	5	1,824	+8.451%
2026-09-16	3.3500	3.3500	3.2000	3.3500	-2.899%	10	1,823	-8.060%
2026-09-15	3.5000	3.6500	3.4500	3.4500	+2.985%	29	1,814	-10.725%
2026-09-14	3.7000	3.7000	3.3500	3.3500	+10.197%	13	1,808	-8.060%
2026-09-11	3.0700	3.0700	3.0400	3.0400	-0.328%	7	1,815	+1.316%
2026-09-10	3.2500	3.2500	3.0500	3.0500	+7.394%	12	1,808	+0.984%
2026-09-09	2.8400	2.8400	2.8400	2.8400	+1.429%	1	1,798	+8.451%
2026-09-08	2.7400	2.8000	2.7300	2.8000	-20.455%	14	1,798	+10.000%
2026-09-02	3.1200	3.6500	3.1200	3.5200	-2.222%	7	1,784	-12.500%
2026-09-01	3.6000	3.6000	3.6000	3.6000	+5.882%	10	1,783	-14.444%
2026-08-31	3.5500	3.5500	3.4000	3.4000	+7.937%	5	1,783	-9.412%
2026-08-28	3.1500	3.1500	3.1500	3.1500	+26.000%	3	1,782	-2.222%
2026-08-27	2.8700	2.8700	2.5000	2.5000	-12.892%	2	1,779	+23.200%
2026-08-25	3.3900	3.3900	2.8700	2.8700	-13.030%	15	1,779	+7.317%
2026-08-24	3.3500	3.3500	3.3000	3.3000	+4.762%	5	1,766	-6.667%
2026-08-21	3.3000	3.4500	3.1500	3.1500	-18.182%	34	1,762	-2.222%
2026-08-20	4.1500	4.1500	3.8000	3.8500	-11.697%	23	1,763	-20.000%
2026-08-19	4.1400	4.4800	4.0700	4.3600	-27.333%	495	1,776	-29.358%
2026-08-18	5.6000	6.0500	5.6000	6.0000	+25.000%	152	2,159	-48.667%
2026-08-17	4.9600	5.3200	4.7000	4.8000	-12.727%	47	2,073	-35.833%
2026-08-14	5.4700	5.6500	5.4700	5.5000	-20.290%	51	2,047	-44.000%
2026-08-13	6.7500	6.9500	6.5500	6.9000	+22.124%	365	2,027	-55.362%
2026-08-12	5.5000	5.7500	5.4000	5.6500	-6.302%	9	1,908	-45.487%
2026-08-11	6.1000	6.2400	5.8500	6.0300	-2.742%	55	1,905	-48.922%
2026-08-10	7.0500	7.0500	6.2000	6.2000	-18.314%	24	1,906	-50.323%
2026-08-07	7.5000	7.8500	7.3700	7.5900	-25.879%	394	1,901	-59.420%
2026-08-06	10.0500	10.3500	10.0500	10.2400	-2.569%	6	1,515	-69.922%
2026-08-05	10.6000	10.9500	10.3500	10.5100	-36.915%	41	1,514	-70.695%
2026-07-31	16.6600	16.6600	16.6600	16.6600	-7.444%	2	1,486	-81.513%
2026-07-28	18.0000	18.0000	18.0000	18.0000	-6.880%	10	1,486	-82.889%
2026-07-20	19.3000	19.3600	19.3000	19.3300	+1.951%	5	1,486	-84.066%
2026-07-16	18.9600	18.9600	18.9600	18.9600	+16.462%	10	1,489	-83.755%
2026-07-14	16.2800	16.2800	16.2800	16.2800	-7.289%	8	1,489	-81.081%
2026-07-13	17.8000	17.8000	17.5600	17.5600	+5.656%	2	1,489	-82.460%
2026-07-10	16.4400	16.6200	16.4400	16.6200	-3.260%	2	1,488	-81.468%
2026-07-09	17.1800	17.1800	17.1800	17.1800	+1.059%	1	1,486	-82.072%
2026-07-07	17.0000	17.0000	17.0000	17.0000	-2.017%	3	1,485	-81.882%
2026-07-01	17.3500	17.3500	17.3500	17.3500	-1.977%	2	1,488	-82.248%
2026-06-30	17.9300	17.9300	17.6000	17.7000	+2.076%	8	1,488	-82.599%
2026-06-29	17.1300	17.3400	17.1300	17.3400	+12.233%	17	1,486	-82.238%
2026-06-26	15.4500	15.4500	15.4500	15.4500	-12.860%	2	1,478	-80.065%
2026-06-24	17.6500	17.7300	17.6500	17.7300	+15.130%	3	1,480	-82.628%
2026-06-23	15.4000	15.4000	15.4000	15.4000	+8.911%	1	1,482	-80.000%
2026-06-22	14.1500	14.2200	14.1400	14.1400	+16.570%	51	1,482	-78.218%
2026-06-17	10.6000	12.1300	10.1000	12.1300	+8.304%	152	1,347	-74.608%
2026-06-16	11.3000	11.3000	11.2000	11.2000	-30.992%	3	1,347	-72.500%
2026-06-12	16.2300	16.2300	16.2300	16.2300	-12.695%	1	1,343	-81.023%
2026-06-11	19.5700	19.5700	18.5900	18.5900	+1.752%	20	1,343	-83.432%
2026-06-10	17.5500	18.2700	17.5500	18.2700	+7.471%	35	1,323	-83.142%
2026-06-09	17.0500	17.0500	17.0000	17.0000	+7.595%	2	1,289	-81.882%
2026-06-08	15.5100	15.8000	15.5100	15.8000	+33.446%	2	1,287	-80.506%
2026-06-04	11.8400	11.8400	11.8400	11.8400	-2.951%	1	1,286	-73.986%
2026-05-27	12.2000	12.2000	12.2000	12.2000	+5.172%	5	1,286	-74.754%
2026-05-26	11.7000	11.7000	11.6000	11.6000	-8.733%	19	1,281	-73.448%
2026-05-22	12.7100	12.7100	12.7100	12.7100	-5.502%	1	1,268	-75.767%
2026-05-19	13.4200	14.0800	13.4100	13.4500	+5.325%	14	1,268	-77.100%
2026-05-18	12.7700	12.7700	12.7700	12.7700	+4.672%	4	1,260	-75.881%
2026-05-15	12.2000	12.2000	12.2000	12.2000	+22.000%	1	1,260	-74.754%
2026-05-14	10.0000	10.0000	10.0000	10.0000	+3.093%	7	1,260	-69.200%
2026-05-12	9.7000	9.7000	9.7000	9.7000	-2.708%	124	1,253	-68.247%
2026-05-11	9.9700	9.9700	9.9700	9.9700	-3.204%	5	1,253	-69.107%
2026-05-08	10.3000	10.3000	10.3000	10.3000	+6.405%	1	1,208	-70.097%
2026-05-07	9.4300	9.7800	9.4300	9.6800	-25.824%	23	1,209	-68.182%
2026-05-04	13.0500	13.0500	13.0500	13.0500	+3.984%	1	1,208	-76.398%
2026-04-30	12.6000	12.6000	12.5500	12.5500	-10.036%	14	1,209	-75.458%
2026-04-29	14.1000	14.1500	13.9500	13.9500	+5.682%	34	1,195	-77.921%
2026-04-28	12.9500	13.2000	12.9500	13.2000	+18.919%	28	1,179	-76.667%
2026-04-27	11.1000	11.1000	11.1000	11.1000	+8.717%	1	1,161	-72.252%
2026-04-24	11.7400	11.7400	10.2100	10.2100	-22.061%	2	1,160	-69.833%
2026-04-23	13.1000	13.1000	13.1000	13.1000	+4.716%	2	1,159	-76.489%
2026-04-22	12.5100	12.5100	12.5100	12.5100	-3.398%	1	1,158	-75.380%
2026-04-21	11.5000	12.9500	11.5000	12.9500	+8.824%	25	1,143	-76.216%
2026-04-15	11.9000	11.9000	11.9000	11.9000	+14.203%	1	1,143	-74.118%
2026-04-10	11.0200	11.0200	10.4100	10.4200	-9.154%	9	1,144	-70.441%
2026-04-09	11.4700	11.4700	11.4700	11.4700	+2.870%	2	1,144	-73.147%
2026-04-08	11.1500	11.4000	11.1500	11.1500	-17.469%	302	1,144	-72.377%
2026-04-07	13.5100	13.5100	13.5100	13.5100	-17.218%	1	844	-77.202%
2026-03-30	15.5000	16.3200	15.5000	16.3200	-2.857%	3	843	-81.127%
2026-03-25	16.8000	16.8000	16.8000	16.8000	-11.579%	1	840	-81.667%
2026-03-24	19.8500	19.8500	19.0000	19.0000	-8.213%	10	840	-83.789%
2026-03-20	20.7000	20.7000	20.7000	20.7000	+7.813%	1	840	-85.121%
2026-03-19	19.1000	19.2000	19.1000	19.2000	+23.871%	9	841	-83.958%
2026-03-18	15.6500	15.6500	15.5000	15.5000	+7.044%	3	846	-80.129%
2026-03-16	13.5400	14.4800	13.5400	14.4800	+17.437%	9	843	-78.729%
2026-03-10	12.1000	12.5400	12.1000	12.3300	-16.520%	20	836	-75.020%
2026-03-09	14.7000	14.7700	14.5100	14.7700	+7.810%	5	817	-79.147%
2026-03-05	13.7000	13.7000	13.7000	13.7000	+52.561%	1	817	-77.518%
2026-03-02	8.9800	8.9800	8.9800	8.9800	-24.664%	2	817	-65.702%
2026-02-24	11.9200	11.9200	11.9200	11.9200	+15.058%	1	815	-74.161%
2026-02-13	10.7500	11.0600	10.3600	10.3600	-34.139%	21	812	-70.270%
2026-02-05	14.6500	15.7300	14.6500	15.7300	+2.476%	3	812	-80.420%
2026-02-02	15.3500	15.3500	15.3500	15.3500	+47.313%	100	813	-79.935%
2026-01-26	10.4200	10.4200	10.4200	10.4200	-7.951%	5	713	-70.441%
2026-01-22	11.4000	11.4000	11.3200	11.3200	-2.330%	4	708	-72.792%
2026-01-21	11.5900	11.5900	11.5900	11.5900	-10.502%	2	706	-73.425%
2026-01-13	12.9000	13.2500	12.9000	12.9500	-21.037%	8	704	-76.216%
2026-01-08	16.4000	16.4000	16.4000	16.4000	+5.331%	1	704	-81.220%
2026-01-07	15.5000	15.5700	15.5000	15.5700	-3.889%	2	704	-80.218%
2025-12-24	16.2000	16.2000	16.2000	16.2000	+0.935%	1	702	-80.988%
2025-12-23	16.0500	16.0500	16.0500	16.0500	-40.993%	12	702	-80.810%
2025-11-20	27.2000	27.2000	27.2000	27.2000	+22.247%	3	690	-88.676%
2025-11-12	22.2500	22.2500	22.2500	22.2500	+8.010%	11	690	-86.157%
2025-10-16	20.5600	20.6000	20.5600	20.6000	-27.669%	835	679	-85.049%
2025-09-12	28.4000	28.4800	28.1500	28.4800	0.000%	837	837	-89.185%