Dark

NEM20261218P80
NEM Dec 18 2026 80.00 Put (NEM261218P00080000)
option OPRA

EOD

Sep 23, 2026

0.2000+11.111%(+0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2200	0.2200	0.2000	0.2000	+11.111%	9	2,536	0.000%
2026-09-22	0.1900	0.1900	0.1800	0.1800	-10.000%	9	2,535	+11.111%
2026-09-21	0.2000	0.2000	0.2000	0.2000	-16.667%	122	2,543	0.000%
2026-09-16	0.2400	0.2400	0.2400	0.2400	-11.111%	1	2,632	-16.667%
2026-09-15	0.2700	0.2700	0.2700	0.2700	-12.903%	5	2,632	-25.926%
2026-09-10	0.3100	0.3100	0.3100	0.3100	+34.783%	19	2,637	-35.484%
2026-09-09	0.2300	0.2300	0.2300	0.2300	-14.815%	10	2,626	-13.043%
2026-09-03	0.2500	0.2700	0.2500	0.2700	-28.947%	58	2,636	-25.926%
2026-09-02	0.3800	0.3800	0.3800	0.3800	+72.727%	1	2,637	-47.368%
2026-08-28	0.2200	0.2200	0.2200	0.2200	-4.348%	4	2,638	-9.091%
2026-08-27	0.2300	0.2300	0.2300	0.2300	-20.690%	2	2,638	-13.043%
2026-08-26	0.2600	0.2900	0.2600	0.2900	-21.622%	3	2,638	-31.034%
2026-08-24	0.4100	0.4100	0.3700	0.3700	-22.917%	5	2,638	-45.946%
2026-08-21	0.4400	0.4800	0.4400	0.4800	-9.434%	12	2,634	-58.333%
2026-08-20	0.5300	0.5300	0.5300	0.5300	+3.922%	1	2,638	-62.264%
2026-08-19	0.2200	0.5300	0.2200	0.5100	-13.559%	36	2,638	-60.784%
2026-08-17	0.6100	0.6400	0.5800	0.5900	-14.493%	7	2,640	-66.102%
2026-08-14	0.7000	0.7000	0.6900	0.6900	-20.690%	2	2,640	-71.014%
2026-08-11	0.7900	0.8700	0.7900	0.8700	-8.421%	82	2,640	-77.011%
2026-08-10	1.0500	1.0500	0.9400	0.9500	-18.803%	29	2,668	-78.947%
2026-08-07	1.1300	1.1700	1.0900	1.1700	-29.940%	24	2,695	-82.906%
2026-08-06	1.8500	1.8500	1.6700	1.6700	-13.021%	11	2,705	-88.024%
2026-08-05	1.9000	1.9200	1.9000	1.9200	-30.686%	8	2,696	-89.583%
2026-08-04	2.7700	2.7700	2.7700	2.7700	-28.608%	1	2,697	-92.780%
2026-07-31	3.8900	3.8900	3.8700	3.8800	+2.105%	3	2,696	-94.845%
2026-07-30	3.8000	3.8000	3.8000	3.8000	-17.391%	2	2,706	-94.737%
2026-07-29	4.7000	4.7000	4.5000	4.6000	+8.235%	16	2,696	-95.652%
2026-07-28	4.2000	4.2500	4.2000	4.2500	+10.390%	13	2,715	-95.294%
2026-07-27	3.7500	3.8500	3.7500	3.8500	+2.122%	40	2,667	-94.805%
2026-07-23	3.9100	3.9200	3.7700	3.7700	+9.275%	36	2,632	-94.695%
2026-07-22	3.4500	3.4500	3.4500	3.4500	-20.507%	1	2,663	-94.203%
2026-07-21	4.3400	4.3400	4.3400	4.3400	-15.728%	1	2,663	-95.392%
2026-07-20	4.8900	5.1500	4.7500	5.1500	-0.962%	939	2,664	-96.117%
2026-07-17	5.2500	5.2500	5.1000	5.2000	+31.313%	76	2,163	-96.154%
2026-07-15	3.7500	4.0000	3.7500	3.9600	-8.121%	9	2,147	-94.949%
2026-07-10	4.0000	4.3100	4.0000	4.3100	-3.579%	2	2,142	-95.360%
2026-07-09	4.5700	4.5700	4.3000	4.4700	-12.524%	4	2,141	-95.526%
2026-07-08	4.5500	5.2000	4.5500	5.1100	+20.235%	11	2,139	-96.086%
2026-07-07	4.0700	4.2500	4.0700	4.2500	+1.918%	37	2,138	-95.294%
2026-07-02	4.1700	4.1700	4.1700	4.1700	-16.600%	1	2,101	-95.204%
2026-06-30	4.8600	5.0000	4.8600	5.0000	+2.041%	28	2,101	-96.000%
2026-06-29	4.5700	4.9000	4.5500	4.9000	+18.072%	4	2,099	-95.918%
2026-06-26	4.5000	4.5000	4.1500	4.1500	-8.791%	2	2,096	-95.181%
2026-06-25	4.4000	4.5500	4.4000	4.5500	-9.000%	8	2,095	-95.604%
2026-06-24	4.9300	5.1100	4.5200	5.0000	+25.000%	186	2,095	-96.000%
2026-06-23	3.9500	4.0000	3.9500	4.0000	+11.111%	51	1,922	-95.000%
2026-06-22	3.6500	3.6500	3.6000	3.6000	+12.500%	2	1,872	-94.444%
2026-06-18	2.6100	3.3000	2.5500	3.2000	+15.108%	130	1,754	-93.750%
2026-06-16	2.7800	2.7800	2.7800	2.7800	-22.129%	10	1,754	-92.806%
2026-06-15	3.5700	3.5700	3.5700	3.5700	-32.642%	11	1,775	-94.398%
2026-06-11	5.8000	5.9200	5.3000	5.3000	-10.774%	8	1,775	-96.226%
2026-06-10	5.3000	5.9400	5.2500	5.9400	+14.231%	22	1,770	-96.633%
2026-06-09	4.8000	5.2000	4.8000	5.2000	+14.286%	20	1,759	-96.154%
2026-06-08	4.6000	4.6500	4.5500	4.5500	+9.639%	1,319	1,742	-95.604%
2026-06-05	4.1500	4.1500	4.1500	4.1500	+29.688%	1	428	-95.181%
2026-06-03	3.2000	3.2000	3.2000	3.2000	+1.587%	67	428	-93.750%
2026-05-29	3.1500	3.1500	3.1500	3.1500	+4.305%	40	361	-93.651%
2026-05-27	3.0500	3.4100	3.0200	3.0200	+27.426%	5	321	-93.377%
2026-05-11	2.3700	2.3700	2.3700	2.3700	-21.000%	40	316	-91.561%
2026-05-06	2.9500	3.0500	2.9500	3.0000	-25.000%	9	356	-93.333%
2026-05-04	4.0000	4.0000	4.0000	4.0000	+8.108%	2	350	-95.000%
2026-04-30	3.8300	3.8300	3.7000	3.7000	-13.953%	41	348	-94.595%
2026-04-29	4.3500	4.3500	4.3000	4.3000	+10.256%	2	307	-95.349%
2026-04-28	4.0200	4.0200	3.9000	3.9000	+27.036%	38	307	-94.872%
2026-04-24	3.1000	3.1000	3.0700	3.0700	-11.014%	20	345	-93.485%
2026-04-22	3.4500	3.4500	3.4500	3.4500	+9.524%	1	365	-94.203%
2026-04-17	3.1500	3.1500	3.1500	3.1500	-14.865%	20	364	-93.651%
2026-04-16	3.6000	3.7000	3.6000	3.7000	0.000%	3	363	-94.595%
2026-04-08	3.7000	3.7000	3.7000	3.7000	-17.778%	2	361	-94.595%
2026-04-02	4.7000	4.8000	4.5000	4.5000	-11.765%	76	362	-95.556%
2026-03-31	5.1000	5.1000	5.1000	5.1000	-15.000%	35	362	-96.078%
2026-03-27	6.0500	6.0500	6.0000	6.0000	+0.840%	10	329	-96.667%
2026-03-25	6.0800	6.2000	5.9500	5.9500	-7.752%	33	329	-96.639%
2026-03-23	7.3000	7.3000	6.3500	6.4500	-9.155%	34	321	-96.899%
2026-03-20	7.1000	7.1000	7.1000	7.1000	+9.568%	1	289	-97.183%
2026-03-19	6.7000	6.7000	6.4800	6.4800	+49.654%	6	289	-96.914%
2026-03-09	4.3300	4.3300	4.3300	4.3300	-2.697%	5	283	-95.381%
2026-03-06	4.4500	4.4500	4.4500	4.4500	+9.069%	2	278	-95.506%
2026-03-03	3.5500	4.0800	3.5500	4.0800	+21.068%	5	276	-95.098%
2026-02-25	3.3700	3.3700	3.3700	3.3700	-2.319%	1	272	-94.065%
2026-02-19	3.4500	3.4500	3.4500	3.4500	-13.965%	1	272	-94.203%
2026-02-17	4.0100	4.0100	4.0100	4.0100	+21.515%	4	273	-95.012%
2026-02-13	3.3500	3.4500	3.3000	3.3000	-38.889%	228	106	-93.939%
2026-02-02	5.4000	5.4000	5.4000	5.4000	+11.801%	3	106	-96.296%
2026-01-30	4.8300	4.8300	4.8300	4.8300	+42.059%	5	106	-95.859%
2026-01-28	3.4000	3.4000	3.4000	3.4000	-10.526%	1	103	-94.118%
2026-01-27	3.8000	3.8000	3.8000	3.8000	+8.262%	10	104	-94.737%
2026-01-26	3.5100	3.5100	3.5100	3.5100	-6.400%	1	104	-94.302%
2026-01-23	3.7500	3.7500	3.7500	3.7500	-29.907%	10	104	-94.667%
2026-01-06	5.3500	5.3500	5.1000	5.3500	-20.741%	17	94	-96.262%
2025-12-31	6.7000	6.7500	6.4000	6.7500	+7.143%	13	78	-97.037%
2025-12-30	6.5000	6.5000	6.3000	6.3000	-3.817%	7	78	-96.825%
2025-12-29	6.9000	6.9000	6.3000	6.5500	+19.091%	4	75	-96.947%
2025-12-26	5.5000	5.5000	5.5000	5.5000	-5.983%	11	74	-96.364%
2025-12-23	5.8500	5.8500	5.8500	5.8500	-10.000%	10	75	-96.581%
2025-12-19	6.5000	6.5000	6.5000	6.5000	-8.836%	1	65	-96.923%
2025-12-16	7.1500	7.1500	7.1300	7.1300	-13.049%	8	66	-97.195%
2025-12-10	8.2000	8.2000	8.2000	8.2000	-3.529%	2	62	-97.561%
2025-12-01	8.5000	8.5000	8.5000	8.5000	+2.286%	1	64	-97.647%
2025-11-28	8.3100	8.3100	8.3100	8.3100	-30.750%	1	64	-97.593%
2025-11-20	12.0000	12.0000	12.0000	12.0000	+14.286%	5	63	-98.333%
2025-11-17	10.5000	10.5000	10.5000	10.5000	+19.048%	1	68	-98.095%
2025-11-12	8.8200	8.8200	8.8200	8.8200	-14.783%	1	67	-97.732%
2025-11-10	10.3500	10.3500	10.3500	10.3500	-17.200%	1	67	-98.068%
2025-11-04	11.6500	12.5000	11.6500	12.5000	+5.042%	6	67	-98.400%
2025-10-31	11.9000	11.9000	11.9000	11.9000	-2.857%	1	61	-98.319%
2025-10-29	12.2500	12.2500	12.2500	12.2500	-7.687%	5	60	-98.367%
2025-10-27	13.1500	13.5300	13.1500	13.2700	+13.906%	48	72	-98.493%
2025-10-24	11.0000	11.6500	10.7000	11.6500	+4.955%	24	72	-98.283%
2025-10-22	10.3900	11.1000	10.3900	11.1000	+16.842%	11	71	-98.198%
2025-10-21	9.5000	9.5000	9.5000	9.5000	+4.396%	1	70	-97.895%
2025-10-13	9.1000	9.1000	9.1000	9.1000	-8.081%	2	69	-97.802%
2025-10-09	9.9000	9.9000	9.9000	9.9000	+11.236%	10	67	-97.980%
2025-10-08	8.9000	8.9000	8.9000	8.9000	-7.580%	30	57	-97.753%
2025-10-02	9.6300	9.6300	9.6300	9.6300	-14.018%	1	27	-97.923%
2025-09-16	11.2000	11.2000	11.2000	11.2000	-1.754%	10	26	-98.214%
2025-09-12	11.4000	11.4000	11.4000	11.4000	+0.885%	13	16	-98.246%
2025-09-11	11.3000	11.3000	11.3000	11.3000	-10.672%	1	16	-98.230%
2025-09-02	12.6500	12.6500	12.6500	12.6500	-4.167%	13	15	-98.419%
2025-08-29	13.2000	13.2000	13.2000	13.2000	-21.522%	1	1	-98.485%
2025-08-14	16.8200	16.8200	16.8200	16.8200	+3.190%	1	1	-98.811%
2025-08-07	16.3000	16.3000	16.3000	16.3000	0.000%	1	1	-98.773%