Dark

NEM20261218P40
NEM Dec 18 2026 40.00 Put (NEM261218P00040000)
option OPRA

EOD

Aug 5, 2026

0.05000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0500	0.0500	0.0500	0.0500	0.000%	9	1,021	0.000%
2026-07-27	0.1900	0.1900	0.0500	0.0500	-54.545%	2	1,030	0.000%
2026-06-08	0.1100	0.1100	0.1100	0.1100	-42.105%	1	1,029	-54.545%
2026-05-19	0.1900	0.1900	0.1900	0.1900	-20.833%	2	1,030	-73.684%
2026-04-30	0.2400	0.2400	0.2300	0.2400	+9.091%	7	1,032	-79.167%
2026-03-11	0.2200	0.2200	0.2200	0.2200	-33.333%	1	1,036	-77.273%
2026-03-05	0.3300	0.3300	0.3300	0.3300	+106.250%	2	1,037	-84.848%
2026-02-24	0.1900	0.1900	0.1600	0.1600	-42.857%	13	1,038	-68.750%
2026-02-23	0.2800	0.2800	0.2800	0.2800	0.000%	1	1,032	-82.143%
2026-01-30	0.2800	0.2800	0.2800	0.2800	+12.000%	1	1,032	-82.143%
2026-01-28	0.2500	0.2500	0.2500	0.2500	0.000%	5	1,032	-80.000%
2026-01-13	0.2500	0.2500	0.2500	0.2500	-10.714%	4	1,032	-80.000%
2025-12-22	0.2500	0.2800	0.2500	0.2800	-33.333%	50	1,032	-82.143%
2025-10-14	0.4200	0.4200	0.4200	0.4200	+35.484%	6	1,033	-88.095%
2025-10-06	0.3700	0.3700	0.3100	0.3100	-38.000%	7	1,033	-83.871%
2025-10-01	0.4800	0.5400	0.4800	0.5000	-7.407%	35	1,033	-90.000%
2025-09-19	0.6800	0.6800	0.5400	0.5400	+5.882%	2	1,033	-90.741%
2025-09-11	0.5100	0.5100	0.5100	0.5100	-19.048%	1	1,033	-90.196%
2025-08-26	0.6300	0.6300	0.6300	0.6300	-18.182%	6	1,033	-92.063%
2025-08-12	0.7700	0.7700	0.7700	0.7700	-15.385%	1	1,033	-93.506%
2025-08-05	0.9100	0.9100	0.9100	0.9100	-20.175%	1	1,033	-94.505%
2025-07-31	1.1400	1.1400	1.1400	1.1400	+6.542%	8	1,034	-95.614%
2025-07-28	1.1200	1.1200	1.0700	1.0700	-16.406%	4	1,034	-95.327%
2025-07-24	1.2800	1.2800	1.2800	1.2800	-15.232%	6	1,038	-96.094%
2025-07-02	1.5100	1.5100	1.5100	1.5100	-17.486%	2	1,032	-96.689%
2025-06-27	1.9400	1.9400	1.8300	1.8300	-11.165%	4	1,032	-97.268%
2025-06-18	2.0600	2.1500	2.0500	2.0600	-11.966%	10	1,040	-97.573%
2025-06-12	2.3400	2.3400	2.3400	2.3400	+0.862%	1	1,040	-97.863%
2025-06-02	2.3700	2.3700	2.3200	2.3200	-16.547%	15	1,041	-97.845%
2025-05-28	2.7800	2.7800	2.7800	2.7800	0.000%	1	1,046	-98.201%
2025-05-23	2.7400	2.7800	2.6900	2.7800	+11.200%	8	1,049	-98.201%
2025-05-21	2.5000	2.5000	2.5000	2.5000	-3.846%	10	1,049	-98.000%
2025-04-24	2.6000	2.6000	2.6000	2.6000	-4.762%	1	1,049	-98.077%
2025-04-16	2.7300	2.7300	2.7300	2.7300	-13.057%	5	1,050	-98.168%
2025-04-14	3.1400	3.1400	3.1400	3.1400	-41.852%	50	1,045	-98.408%
2025-04-07	5.3300	5.4000	5.3300	5.4000	+3.846%	2	996	-99.074%
2025-04-04	4.2700	5.2000	4.2700	5.2000	+44.444%	18	996	-99.038%
2025-04-02	3.6000	3.6000	3.5500	3.6000	+2.273%	3	995	-98.611%
2025-03-27	3.8000	3.8000	3.5200	3.5200	-7.368%	2	995	-98.580%
2025-03-24	3.8000	3.8000	3.8000	3.8000	-1.299%	1	995	-98.684%
2025-03-18	3.8500	3.8500	3.8500	3.8500	-12.500%	1	995	-98.701%
2025-03-14	4.4000	4.4000	4.4000	4.4000	-2.222%	2	996	-98.864%
2025-03-13	4.3000	4.5000	4.3000	4.5000	-9.274%	22	1,017	-98.889%
2025-03-12	4.9800	4.9800	4.9600	4.9600	+29.167%	20	1,017	-98.992%
2025-02-24	4.7000	4.7000	3.8400	3.8400	-9.859%	3	997	-98.698%
2025-02-21	4.0000	4.2800	4.0000	4.2600	+16.712%	24	998	-98.826%
2025-02-20	3.6500	3.6500	3.6500	3.6500	-5.195%	1	1,006	-98.630%
2025-02-18	3.8500	3.8500	3.8500	3.8500	-1.282%	2	1,006	-98.701%
2025-02-14	3.9000	3.9000	3.9000	3.9000	-14.286%	2	1,009	-98.718%
2025-02-07	4.5500	4.5500	4.5500	4.5500	-6.186%	2	1,009	-98.901%
2025-02-06	4.8500	4.8500	4.8500	4.8500	+4.978%	2	1,009	-98.969%
2025-02-05	4.6200	4.6300	4.5300	4.6200	-8.515%	15	1,011	-98.918%
2025-02-03	5.0500	5.0500	5.0500	5.0500	+1.000%	2	1,011	-99.010%
2025-01-30	5.0000	5.0000	5.0000	5.0000	-9.091%	1	1,009	-99.000%
2025-01-24	5.5000	5.5000	5.5000	5.5000	-5.983%	840	1,009	-99.091%
2025-01-23	5.8500	5.8500	5.8500	5.8500	-7.874%	1	589	-99.145%
2025-01-15	6.3500	6.3500	6.3500	6.3500	-14.189%	2	589	-99.213%
2024-12-30	7.4000	7.4000	7.4000	7.4000	+1.648%	1	589	-99.324%
2024-12-24	7.1900	7.4000	7.1800	7.2800	+0.831%	10	579	-99.313%
2024-12-20	7.4100	7.4100	7.2200	7.2200	+5.248%	3	579	-99.307%
2024-12-18	6.9000	6.9000	6.8600	6.8600	+4.733%	3	577	-99.271%
2024-12-17	6.5500	6.5500	6.5500	6.5500	+5.305%	1	575	-99.237%
2024-12-13	6.2200	6.2200	6.2200	6.2200	+5.603%	2	574	-99.196%
2024-12-09	5.8500	5.8900	5.8500	5.8900	-5.760%	2	574	-99.151%
2024-12-06	6.0500	6.2500	6.0500	6.2500	0.000%	8	573	-99.200%
2024-12-05	6.2000	6.2500	6.2000	6.2500	+1.958%	523	571	-99.200%
2024-12-03	5.9000	6.1300	5.9000	6.1300	-0.487%	2	174	-99.184%
2024-12-02	6.1600	6.1600	6.1600	6.1600	+9.414%	1	173	-99.188%
2024-11-29	5.6600	5.6600	5.5700	5.6300	+2.925%	8	173	-99.112%
2024-11-22	5.4700	5.4700	5.4700	5.4700	-3.186%	8	171	-99.086%
2024-11-19	5.6500	5.6500	5.6500	5.6500	-6.612%	1	171	-99.115%
2024-11-18	6.0500	6.2000	6.0500	6.0500	-5.910%	22	171	-99.174%
2024-11-15	6.4300	6.4300	6.4300	6.4300	+0.469%	8	160	-99.222%
2024-11-14	6.4000	6.4000	6.4000	6.4000	+12.281%	1	156	-99.219%
2024-11-11	5.4500	5.7000	5.4300	5.7000	+8.571%	26	155	-99.123%
2024-11-06	5.2500	5.2500	5.2500	5.2500	+6.061%	1	153	-99.048%
2024-11-01	4.9500	4.9500	4.9500	4.9500	0.000%	70	152	-98.990%
2024-10-31	4.9500	4.9500	4.9500	4.9500	+18.421%	1	159	-98.990%
2024-10-28	4.1800	4.1800	4.1800	4.1800	-1.647%	1	158	-98.804%
2024-10-25	4.7000	4.7500	4.2500	4.2500	+14.865%	8	159	-98.824%
2024-10-24	3.7000	3.7000	3.7000	3.7000	+14.198%	1	157	-98.649%
2024-10-01	3.2400	3.2400	3.2400	3.2400	-3.284%	1	156	-98.457%
2024-09-26	3.2500	3.3500	3.2000	3.3500	-11.842%	20	157	-98.507%
2024-09-17	3.8000	3.8500	3.8000	3.8000	-1.299%	73	140	-98.684%
2024-09-16	3.8500	3.8500	3.8500	3.8500	+1.316%	1	67	-98.701%
2024-09-13	3.7500	3.8000	3.7500	3.8000	-11.628%	4	66	-98.684%
2024-09-10	4.3000	4.3000	4.3000	4.3000	-1.149%	2	64	-98.837%
2024-09-06	4.3500	4.3500	4.3500	4.3500	+4.819%	4	64	-98.851%
2024-09-04	4.1500	4.1500	4.1500	4.1500	0.000%	1	62	-98.795%
2024-08-28	4.1500	4.1500	4.1500	4.1500	+2.469%	2	61	-98.795%
2024-08-23	4.0500	4.0500	4.0500	4.0500	-3.571%	10	59	-98.765%
2024-08-22	4.2000	4.2000	4.2000	4.2000	-6.667%	5	54	-98.810%
2024-08-16	4.6000	4.6000	4.5000	4.5000	-7.216%	20	49	-98.889%
2024-08-14	4.8500	4.8500	4.8500	4.8500	-5.458%	7	39	-98.969%
2024-08-07	5.1300	5.1300	5.1300	5.1300	+6.875%	20	32	-99.025%
2024-07-25	4.8000	4.8000	4.8000	4.8000	+6.667%	4	12	-98.958%
2024-07-23	4.5000	4.5000	4.5000	4.5000	-2.174%	2	8	-98.889%
2024-07-22	4.6000	4.6000	4.6000	4.6000	+9.785%	3	6	-98.913%
2024-07-17	4.1900	4.1900	4.1900	4.1900	-6.473%	2	3	-98.807%
2024-07-16	4.4800	4.4800	4.4800	4.4800	+2.989%	1	2	-98.884%
2024-07-12	4.3500	4.3500	4.3500	4.3500	-4.396%	1	2	-98.851%
2024-07-11	4.5500	4.5500	4.5500	4.5500	0.000%	1	1	-98.901%