Dark

NEM20261218P85
NEM Dec 18 2026 85.00 Put (NEM261218P00085000)
option OPRA

EOD

Sep 23, 2026

0.3700+19.355%(+0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3700	0.3700	0.3700	0.3700	+19.355%	5	1,384	0.000%
2026-09-22	0.3400	0.3400	0.2900	0.3100	-24.390%	7	1,384	+19.355%
2026-09-17	0.4100	0.4100	0.4100	0.4100	-16.327%	4	1,390	-9.756%
2026-09-14	0.4900	0.4900	0.4900	0.4900	0.000%	3	1,389	-24.490%
2026-09-10	0.5300	0.5300	0.4900	0.4900	+4.255%	3	1,389	-24.490%
2026-09-09	0.4700	0.4700	0.4700	0.4700	+9.302%	1	1,387	-21.277%
2026-09-08	0.7000	0.7000	0.4300	0.4300	-32.813%	9	1,387	-13.953%
2026-08-31	0.6900	0.6900	0.6400	0.6400	+42.222%	2	1,386	-42.188%
2026-08-27	0.4500	0.4500	0.4500	0.4500	-30.769%	21	1,387	-17.778%
2026-08-24	0.6500	0.6500	0.6500	0.6500	-4.412%	5	1,386	-43.077%
2026-08-21	0.6900	0.7300	0.4000	0.6800	-11.688%	32	1,381	-45.588%
2026-08-20	0.7700	0.7700	0.7700	0.7700	-37.903%	10	1,368	-51.948%
2026-08-18	1.2400	1.2400	1.2400	1.2400	+24.000%	1	1,368	-70.161%
2026-08-17	0.9900	1.0000	0.9900	1.0000	-13.043%	2	1,367	-63.000%
2026-08-14	1.1200	1.2600	1.1200	1.1500	-8.000%	27	1,369	-67.826%
2026-08-12	1.1300	1.2500	1.1300	1.2500	-3.846%	7	1,361	-70.400%
2026-08-11	1.3900	1.3900	1.3000	1.3000	-10.345%	3	1,360	-71.538%
2026-08-10	1.7100	1.7100	1.4500	1.4500	-20.330%	17	1,361	-74.483%
2026-08-07	1.8200	1.8200	1.8200	1.8200	-30.000%	5	1,366	-79.670%
2026-08-06	2.6000	2.6000	2.6000	2.6000	-10.345%	9	1,365	-85.769%
2026-08-05	3.0500	3.0500	2.7700	2.9000	-42.000%	26	1,356	-87.241%
2026-07-31	5.0000	5.0000	5.0000	5.0000	-6.542%	3	1,356	-92.600%
2026-07-30	5.3500	5.3500	5.3500	5.3500	-21.324%	1	1,354	-93.084%
2026-07-29	6.6600	6.8000	6.6600	6.8000	+13.333%	45	1,353	-94.559%
2026-07-28	6.0000	6.0000	6.0000	6.0000	+7.143%	2	1,310	-93.833%
2026-07-27	5.7800	5.7800	5.6000	5.6000	+0.901%	10	1,310	-93.393%
2026-07-23	5.7000	5.7000	5.5500	5.5500	-21.277%	37	1,304	-93.333%
2026-07-20	6.9900	7.0500	6.9900	7.0500	-3.026%	2	1,294	-94.752%
2026-07-17	7.0000	7.2700	7.0000	7.2700	+6.442%	6	1,292	-94.911%
2026-07-16	6.7700	6.8300	6.7700	6.8300	+16.752%	3	1,288	-94.583%
2026-07-15	5.6500	5.8500	5.5000	5.8500	-12.687%	25	1,286	-93.675%
2026-07-13	6.7000	6.7000	6.7000	6.7000	-4.011%	20	1,271	-94.478%
2026-07-08	6.9800	6.9800	6.9800	6.9800	+13.312%	20	1,271	-94.699%
2026-07-07	5.9600	6.1600	5.9600	6.1600	+5.299%	56	1,259	-93.994%
2026-07-02	6.0000	6.0000	5.8500	5.8500	-9.443%	26	1,240	-93.675%
2026-07-01	6.8000	6.8000	5.9000	6.4600	-7.714%	11	1,240	-94.272%
2026-06-30	7.0000	7.0000	7.0000	7.0000	+11.111%	10	1,235	-94.714%
2026-06-29	6.3900	6.4000	6.3000	6.3000	+5.000%	5	1,235	-94.127%
2026-06-26	6.1000	6.1500	5.6500	6.0000	-2.439%	345	1,234	-93.833%
2026-06-25	6.3100	6.3100	6.1000	6.1500	-10.870%	44	1,088	-93.984%
2026-06-24	6.4500	6.9000	6.4500	6.9000	+21.053%	21	1,056	-94.638%
2026-06-23	5.5500	5.7000	5.5500	5.7000	+14.228%	7	1,053	-93.509%
2026-06-22	5.0500	5.1500	4.8600	4.9900	+8.478%	8	1,051	-92.585%
2026-06-18	4.3100	4.6000	4.3100	4.6000	+31.429%	8	1,042	-91.957%
2026-06-17	3.6000	3.6000	3.5000	3.5000	-12.500%	3	1,042	-89.429%
2026-06-16	4.0000	4.0000	4.0000	4.0000	-21.875%	1	1,042	-90.750%
2026-06-15	4.7000	5.1200	4.7000	5.1200	-23.008%	2	1,042	-92.773%
2026-06-12	6.6500	6.6500	6.6500	6.6500	-13.972%	1	1,042	-94.436%
2026-06-11	7.8400	7.8400	7.6000	7.7300	-3.496%	4	1,042	-95.213%
2026-06-10	7.1000	8.0100	7.1000	8.0100	+16.934%	8	1,040	-95.381%
2026-06-09	6.4500	6.8500	6.4500	6.8500	+7.874%	7	1,040	-94.599%
2026-06-08	6.2000	6.4000	6.2000	6.3500	+5.833%	140	1,036	-94.173%
2026-06-05	5.1300	6.0000	5.1300	6.0000	+41.176%	5	899	-93.833%
2026-06-04	4.2500	4.3000	4.2500	4.2500	-11.088%	5	895	-91.294%
2026-05-22	4.7800	4.7800	4.7800	4.7800	+2.796%	1	892	-92.259%
2026-05-21	4.6500	4.6500	4.6500	4.6500	-5.102%	15	892	-92.043%
2026-05-20	4.9100	4.9100	4.9000	4.9000	-11.392%	2	892	-92.449%
2026-05-19	5.4000	5.5300	5.4000	5.5300	+58.000%	16	868	-93.309%
2026-05-12	3.5500	3.5500	3.5000	3.5000	-16.667%	45	868	-89.429%
2026-05-11	3.6200	4.2000	3.6200	4.2000	+8.808%	4	868	-91.190%
2026-05-08	3.7000	3.8600	3.7000	3.8600	-4.691%	4	868	-90.415%
2026-05-06	4.0500	4.0500	4.0500	4.0500	-19.000%	1	867	-90.864%
2026-05-04	5.1000	5.1000	5.0000	5.0000	-1.961%	3	866	-92.600%
2026-05-01	5.1000	5.1000	5.1000	5.1000	-10.526%	2	864	-92.745%
2026-04-29	5.7000	5.7000	5.7000	5.7000	+34.752%	1	864	-93.509%
2026-04-24	4.2600	4.2600	4.2300	4.2300	-8.043%	105	863	-91.253%
2026-04-22	4.6500	4.6500	4.6000	4.6000	-6.122%	3	814	-91.957%
2026-04-16	4.9000	4.9000	4.9000	4.9000	+0.823%	3	814	-92.449%
2026-04-15	4.8000	4.8600	4.8000	4.8600	+5.652%	2	814	-92.387%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-23.333%	6	812	-91.957%
2026-04-06	5.9500	6.0000	5.9500	6.0000	-10.448%	3	812	-93.833%
2026-03-31	6.8500	6.8500	6.6000	6.7000	-15.190%	436	811	-94.478%
2026-03-26	7.9000	7.9000	7.9000	7.9000	-8.671%	4	408	-95.316%
2026-03-23	8.0000	8.6500	8.0000	8.6500	-8.947%	7	404	-95.723%
2026-03-20	9.7000	9.7000	9.5000	9.5000	+3.373%	2	405	-96.105%
2026-03-19	8.8500	9.1900	8.8500	9.1900	+53.167%	3	406	-95.974%
2026-03-09	6.0000	6.0000	6.0000	6.0000	+17.647%	1	406	-93.833%
2026-03-05	5.1000	5.1000	5.1000	5.1000	+27.500%	2	406	-92.745%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-8.046%	1	404	-90.750%
2026-02-25	4.3500	4.3500	4.3500	4.3500	-1.136%	2	400	-91.494%
2026-02-13	4.5800	4.6300	4.4000	4.4000	-7.368%	7	400	-91.591%
2026-01-26	4.7500	4.7500	4.7500	4.7500	-31.655%	2	400	-92.211%
2026-01-06	6.9500	6.9500	6.9500	6.9500	-14.724%	2	400	-94.676%
2025-12-30	7.7000	8.1500	7.7000	8.1500	-17.677%	450	400	-95.460%
2025-12-10	9.9000	9.9000	9.9000	9.9000	-10.000%	12	94	-96.263%
2025-12-08	11.0000	11.0000	11.0000	11.0000	-13.725%	2	96	-96.636%
2025-11-25	12.6000	12.7500	12.6000	12.7500	-10.021%	15	94	-97.098%
2025-11-21	14.0700	14.1700	14.0700	14.1700	-4.257%	11	82	-97.389%
2025-11-20	14.6000	14.8000	14.6000	14.8000	+16.078%	15	83	-97.500%
2025-11-19	12.7500	12.7500	12.7500	12.7500	+2.000%	10	83	-97.098%
2025-11-10	12.5000	12.5000	12.4900	12.5000	-19.355%	43	83	-97.040%
2025-11-04	14.8000	15.6700	14.8000	15.5000	-7.463%	15	49	-97.613%
2025-10-27	16.2500	16.7500	16.2500	16.7500	+21.553%	12	45	-97.791%
2025-10-24	14.6000	14.6000	13.7800	13.7800	+4.315%	37	45	-97.315%
2025-10-21	13.2100	13.2100	13.2100	13.2100	+33.434%	1	49	-97.199%
2025-10-16	9.9000	9.9000	9.9000	9.9000	-19.184%	10	48	-96.263%
2025-10-01	12.2500	12.2500	12.2500	12.2500	-13.121%	22	38	-96.980%
2025-09-11	14.7100	14.7100	14.1000	14.1000	-29.500%	16	16	-97.376%
2025-08-15	20.0000	20.0000	20.0000	20.0000	-1.186%	1	2	-98.150%
2025-08-14	20.2400	20.2400	20.2400	20.2400	0.000%	2	2	-98.172%