Dark

NEM20261218P115
NEM Dec 18 2026 115.00 Put (NEM261218P00115000)
option OPRA

EOD

Sep 23, 2026

5.70+6.343%(+0.34)2,533

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.5600	6.5900	5.5400	5.7000	+6.343%	2,533	3,782	0.000%
2026-09-22	5.9700	5.9700	5.3300	5.3600	-17.538%	14	3,764	+6.343%
2026-09-18	6.4500	6.5000	6.4500	6.5000	+12.069%	2	3,770	-12.308%
2026-09-17	6.2000	6.2000	5.7400	5.8000	-21.088%	7	3,768	-1.724%
2026-09-16	6.7000	7.5600	6.4500	7.3500	+11.364%	29	3,770	-22.449%
2026-09-15	7.1000	7.1500	6.6000	6.6000	-6.383%	15	3,765	-13.636%
2026-09-14	7.2000	7.2000	7.0000	7.0500	+21.972%	9	3,755	-19.149%
2026-09-11	5.7600	6.0300	5.7000	5.7800	-4.463%	61	3,746	-1.384%
2026-09-10	6.2200	6.3000	6.0500	6.0500	+19.802%	9	3,734	-5.785%
2026-09-09	5.2000	5.2000	5.0500	5.0500	-6.481%	7	3,730	+12.871%
2026-09-08	5.3500	5.4000	5.3500	5.4000	-6.087%	2	3,728	+5.556%
2026-09-04	5.7500	5.7500	5.7500	5.7500	+13.861%	1	3,726	-0.870%
2026-09-03	5.4000	5.4000	5.0500	5.0500	-26.812%	8	3,726	+12.871%
2026-09-02	6.5500	7.1000	6.5500	6.9000	+0.730%	5	3,718	-17.391%
2026-09-01	7.5000	7.5000	6.8500	6.8500	+3.631%	22	3,713	-16.788%
2026-08-31	7.0000	7.0000	6.6100	6.6100	+23.551%	16	3,701	-13.767%
2026-08-28	5.5500	5.6000	5.3500	5.3500	+4.288%	27	3,699	+6.542%
2026-08-27	5.3000	5.3000	4.9400	5.1300	-3.752%	55	3,691	+11.111%
2026-08-26	5.4000	5.5300	5.3300	5.3300	+6.600%	26	3,668	+6.942%
2026-08-25	6.2500	6.2500	5.0000	5.0000	-18.699%	32	3,661	+14.000%
2026-08-24	5.5800	6.4500	5.5800	6.1500	+4.237%	429	3,650	-7.317%
2026-08-21	6.2000	6.3300	5.9000	5.9000	-15.714%	11	3,709	-3.390%
2026-08-20	7.4000	7.4000	6.9000	7.0000	-13.043%	18	3,699	-18.571%
2026-08-19	7.5500	8.2000	7.1500	8.0500	-22.967%	453	3,692	-29.193%
2026-08-18	9.0500	10.4500	9.0500	10.4500	+14.709%	5	3,555	-45.455%
2026-08-17	9.0000	9.1100	8.6000	9.1100	-7.887%	2,633	3,557	-37.431%
2026-08-14	10.0000	10.0000	9.8600	9.8900	-14.000%	5	1,045	-42.366%
2026-08-13	11.0000	11.5000	10.9000	11.5000	+13.300%	168	1,050	-50.435%
2026-08-12	9.9000	10.1500	9.2500	10.1500	-1.456%	21	1,037	-43.842%
2026-08-11	10.3500	10.7500	10.1500	10.3000	-1.905%	22	1,038	-44.660%
2026-08-10	11.6500	12.0000	10.3500	10.5000	-16.335%	75	1,037	-45.714%
2026-08-07	13.3500	13.3500	12.3200	12.5500	-24.443%	11	1,013	-54.582%
2026-08-05	17.5500	17.5500	16.3300	16.6100	-32.862%	79	1,017	-65.683%
2026-07-31	24.7400	24.7400	24.7400	24.7400	-3.810%	1	1,018	-76.960%
2026-07-29	25.8000	25.8000	25.7200	25.7200	+4.553%	2	1,019	-77.838%
2026-07-27	24.6000	24.6000	24.6000	24.6000	+7.659%	1	1,017	-76.829%
2026-07-22	22.8500	22.8500	22.8500	22.8500	-16.362%	1	1,016	-75.055%
2026-07-20	27.3200	27.3200	27.3200	27.3200	+1.788%	1	1,017	-79.136%
2026-07-17	26.8400	26.8400	26.8400	26.8400	+0.261%	10	1,018	-78.763%
2026-07-16	26.7700	26.7700	26.7700	26.7700	+7.381%	5	1,008	-78.708%
2026-07-13	24.9300	24.9300	24.9300	24.9300	-2.235%	1	1,013	-77.136%
2026-07-08	25.0000	26.4000	25.0000	25.5000	+7.640%	14	1,014	-77.647%
2026-07-07	23.6900	23.6900	23.6900	23.6900	-3.933%	2	1,007	-75.939%
2026-07-01	25.2000	25.2000	24.6600	24.6600	+0.694%	9	1,009	-76.886%
2026-06-25	24.4900	24.4900	24.4900	24.4900	+2.255%	1	1,000	-76.725%
2026-06-24	24.1500	24.1500	23.9500	23.9500	+13.507%	33	1,000	-76.200%
2026-06-22	21.1000	21.1000	21.1000	21.1000	+31.056%	5	995	-72.986%
2026-06-17	16.1000	16.1000	16.1000	16.1000	-7.205%	1	1,000	-64.596%
2026-06-16	17.2000	17.6000	17.2000	17.3500	-23.568%	15	1,000	-67.147%
2026-06-12	22.7000	22.7000	22.7000	22.7000	-3.976%	5	995	-74.890%
2026-06-09	22.0500	23.6400	22.0500	23.6400	+6.247%	214	995	-75.888%
2026-06-08	22.2500	22.2500	22.2500	22.2500	+6.971%	1	781	-74.382%
2026-06-05	20.8000	20.8000	20.8000	20.8000	+25.000%	5	780	-72.596%
2026-05-26	16.6400	16.6400	16.6400	16.6400	-8.922%	3	775	-65.745%
2026-05-15	18.2700	18.2700	18.2700	18.2700	+37.368%	1	775	-68.801%
2026-05-11	14.1500	14.2500	13.3000	13.3000	-15.823%	33	774	-57.143%
2026-05-06	15.8000	15.8000	15.8000	15.8000	-12.222%	1	744	-63.924%
2026-05-01	18.0000	18.0000	18.0000	18.0000	0.000%	3	740	-68.333%
2026-04-30	17.9500	18.0000	17.9500	18.0000	-7.692%	5	740	-68.333%
2026-04-29	19.6500	19.6500	19.5000	19.5000	+5.691%	13	735	-70.769%
2026-04-28	18.3000	18.4500	18.2000	18.4500	+16.038%	33	722	-69.106%
2026-04-27	15.9000	15.9000	15.9000	15.9000	+2.581%	2	699	-64.151%
2026-04-24	15.5000	15.5000	15.5000	15.5000	-11.932%	3	699	-63.226%
2026-04-22	17.6000	17.6000	17.6000	17.6000	+10.138%	11	702	-67.614%
2026-04-17	15.9800	15.9800	15.9800	15.9800	+2.831%	4	703	-64.330%
2026-04-14	15.3800	15.5400	15.3800	15.5400	-0.129%	11	699	-63.320%
2026-04-10	15.5600	15.5600	15.5600	15.5600	-3.653%	1	690	-63.368%
2026-04-09	16.1500	16.1500	16.1500	16.1500	+2.540%	1	690	-64.706%
2026-04-08	16.3000	16.3000	15.7500	15.7500	-14.356%	3	690	-63.810%
2026-04-06	18.3900	18.3900	18.3900	18.3900	-10.293%	3	693	-69.005%
2026-03-31	20.5000	20.5000	20.5000	20.5000	-21.366%	5	690	-72.195%
2026-03-20	26.4500	26.4500	26.0700	26.0700	+2.235%	5	685	-78.136%
2026-03-19	25.5000	25.5000	25.5000	25.5000	+27.628%	20	680	-77.647%
2026-03-16	19.9800	19.9800	19.9800	19.9800	+3.256%	1	660	-71.471%
2026-03-13	19.3500	19.3500	19.3000	19.3500	+5.622%	3	659	-70.543%
2026-03-11	18.3200	18.3200	18.3200	18.3200	+43.686%	7	656	-68.886%
2026-02-27	12.7500	12.7500	12.7500	12.7500	-10.777%	1	649	-55.294%
2026-02-25	14.2900	14.2900	14.2900	14.2900	-15.544%	1	648	-60.112%
2026-02-24	16.9200	16.9200	16.9200	16.9200	+12.053%	1	648	-66.312%
2026-02-23	15.1000	15.1000	15.1000	15.1000	-5.329%	1	649	-62.252%
2026-02-20	15.9500	16.4200	15.9500	15.9500	+8.282%	75	648	-64.263%
2026-02-19	15.2000	15.4300	14.7300	14.7300	-10.183%	4	648	-61.303%
2026-02-17	15.2500	16.6900	15.2500	16.4000	+8.251%	476	647	-65.244%
2026-02-13	15.1500	15.1500	15.1500	15.1500	-11.559%	1	207	-62.376%
2026-02-04	17.1300	17.1300	17.1300	17.1300	-6.649%	6	207	-66.725%
2026-02-03	18.3000	18.3500	18.3000	18.3500	-12.827%	123	207	-68.937%
2026-02-02	21.0500	21.0500	21.0500	21.0500	+12.869%	10	88	-72.922%
2026-01-30	18.6500	18.6500	18.6500	18.6500	+20.790%	2	88	-69.437%
2026-01-29	15.4800	15.4800	15.4400	15.4400	+10.050%	10	86	-63.083%
2026-01-28	14.4000	14.6500	14.0300	14.0300	-11.090%	17	76	-59.373%
2026-01-27	15.4000	15.7800	15.4000	15.7800	+2.468%	11	87	-63.878%
2026-01-26	14.4500	15.4000	14.4500	15.4000	-6.667%	72	77	-62.987%
2026-01-21	16.4000	16.5000	16.4000	16.5000	-9.341%	4	5	-65.455%
2026-01-14	18.2000	18.2000	18.2000	18.2000	-16.129%	2	3	-68.681%
2025-12-23	21.7000	21.7000	21.7000	21.7000	0.000%	1	1	-73.733%