Dark

NEM20261218P90
NEM Dec 18 2026 90.00 Put (NEM261218P00090000)
option OPRA

EOD

Sep 23, 2026

0.5500+5.769%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.5500	0.5500	0.5500	0.5500	+5.769%	1	3,116	0.000%
2026-09-22	0.5900	0.5900	0.5200	0.5200	-21.212%	151	3,115	+5.769%
2026-09-21	0.6600	0.6600	0.6600	0.6600	+1.538%	20	3,135	-16.667%
2026-09-18	0.6500	0.6500	0.6500	0.6500	+4.839%	10	3,115	-15.385%
2026-09-17	0.6200	0.6200	0.6200	0.6200	-31.111%	3	3,115	-11.290%
2026-09-14	0.9000	0.9000	0.9000	0.9000	+15.385%	1	3,115	-38.889%
2026-09-10	0.8900	0.8900	0.7800	0.7800	+9.859%	2	3,116	-29.487%
2026-09-09	0.6900	0.7500	0.6500	0.7100	-13.415%	10	3,114	-22.535%
2026-09-08	0.7200	0.8200	0.7100	0.8200	+5.128%	41	3,118	-32.927%
2026-09-04	0.7800	0.7800	0.7800	0.7800	-27.778%	1	3,136	-29.487%
2026-09-02	0.9000	1.0800	0.9000	1.0800	-3.571%	2	3,136	-49.074%
2026-09-01	1.0500	1.1200	1.0000	1.1200	+7.692%	6	3,136	-50.893%
2026-08-31	1.0400	1.0400	1.0400	1.0400	+23.810%	1	3,134	-47.115%
2026-08-28	0.7400	0.8400	0.7400	0.8400	+23.529%	4	3,135	-34.524%
2026-08-27	0.7000	0.7400	0.6800	0.6800	-26.882%	4	3,137	-19.118%
2026-08-26	0.9300	0.9300	0.9300	0.9300	+16.250%	7	3,137	-40.860%
2026-08-25	1.0200	1.0200	0.8000	0.8000	-18.367%	3	3,137	-31.250%
2026-08-21	0.9900	0.9900	0.8500	0.9800	-18.333%	4	3,138	-43.878%
2026-08-20	1.4900	1.4900	1.2000	1.2000	-3.226%	3	3,140	-54.167%
2026-08-19	1.2900	1.3000	1.2000	1.2400	-20.513%	209	3,143	-55.645%
2026-08-17	1.6600	1.7000	1.5000	1.5600	-16.129%	13	3,140	-64.744%
2026-08-14	1.7500	1.8600	1.7400	1.8600	-19.130%	4	3,144	-70.430%
2026-08-13	2.2000	2.3300	2.2000	2.3000	+32.948%	8	3,143	-76.087%
2026-08-12	1.7300	1.7300	1.7300	1.7300	-18.009%	1	3,140	-68.208%
2026-08-11	2.0000	2.1500	2.0000	2.1100	-2.315%	13	3,139	-73.934%
2026-08-10	2.4200	2.4200	2.1600	2.1600	-19.703%	58	3,133	-74.537%
2026-08-07	2.8000	2.8700	2.6800	2.6900	-28.457%	22	3,125	-79.554%
2026-08-06	3.9000	3.9000	3.7600	3.7600	-9.398%	28	3,118	-85.372%
2026-08-05	2.7700	4.2800	2.7700	4.1500	-27.951%	349	3,121	-86.747%
2026-08-04	6.0000	6.0000	5.7600	5.7600	-18.298%	15	3,299	-90.451%
2026-08-03	7.0500	7.0500	7.0500	7.0500	-5.369%	1	3,297	-92.199%
2026-07-31	7.4500	7.4500	7.4500	7.4500	+12.030%	2	3,296	-92.617%
2026-07-30	7.1300	7.1800	6.6500	6.6500	-16.875%	32	3,296	-91.729%
2026-07-29	8.5000	9.3000	8.0000	8.0000	-4.762%	84	3,275	-93.125%
2026-07-28	8.4200	8.4200	8.4000	8.4000	+7.692%	3	3,209	-93.452%
2026-07-27	7.8000	7.8000	7.5500	7.8000	+0.645%	7	3,209	-92.949%
2026-07-24	7.7500	7.7500	7.7500	7.7500	+0.649%	24	3,204	-92.903%
2026-07-23	7.8500	7.8500	7.7000	7.7000	+6.648%	24	3,180	-92.857%
2026-07-22	7.0000	7.2500	6.8800	7.2200	-23.191%	254	3,160	-92.382%
2026-07-20	9.4200	9.6300	9.4000	9.4000	-2.083%	6	3,090	-94.149%
2026-07-17	9.9900	9.9900	9.2100	9.6000	+4.918%	82	3,089	-94.271%
2026-07-16	8.9000	9.1500	8.9000	9.1500	+13.665%	6	3,102	-93.989%
2026-07-15	7.7000	8.1500	7.7000	8.0500	+1.899%	351	3,107	-93.168%
2026-07-14	7.3000	7.9000	7.0000	7.9000	-10.734%	11	2,760	-93.038%
2026-07-13	8.5000	8.8500	8.5000	8.8500	+5.357%	4	2,764	-93.785%
2026-07-10	8.4000	8.4000	8.4000	8.4000	+1.205%	2	2,766	-93.452%
2026-07-09	8.4000	8.6000	8.3000	8.3000	-10.657%	31	2,766	-93.373%
2026-07-08	7.6000	9.4000	7.6000	9.2900	+22.237%	42	2,766	-94.080%
2026-07-07	7.0000	7.7500	7.0000	7.6000	-3.185%	8	2,803	-92.763%
2026-07-02	7.6000	8.1000	7.6000	7.8500	-8.721%	104	2,777	-92.994%
2026-07-01	8.5500	8.6000	8.4500	8.6000	-3.371%	22	2,777	-93.605%
2026-06-30	9.0000	9.0500	8.9000	8.9000	+5.325%	20	2,755	-93.820%
2026-06-29	8.4500	8.4500	8.4500	8.4500	+9.740%	2	2,737	-93.491%
2026-06-26	8.2000	8.2000	7.7000	7.7000	-6.667%	32	2,737	-92.857%
2026-06-25	8.5000	8.5000	8.2500	8.2500	-10.326%	18	2,719	-93.333%
2026-06-24	8.5500	9.3500	8.5500	9.2000	+23.490%	43	2,703	-94.022%
2026-06-23	7.4500	7.4500	7.4000	7.4500	+12.879%	8	2,698	-92.617%
2026-06-22	6.6000	7.0000	6.6000	6.6000	+6.452%	16	2,694	-91.667%
2026-06-18	6.0000	6.2000	6.0000	6.2000	+29.167%	4	2,683	-91.129%
2026-06-17	4.8000	4.8000	4.8000	4.8000	-10.615%	5	2,683	-88.542%
2026-06-16	5.3700	5.3700	5.3700	5.3700	-42.567%	1	2,683	-89.758%
2026-06-11	10.6000	10.6000	9.3500	9.3500	-11.037%	12	2,683	-94.118%
2026-06-10	9.3000	10.5100	9.3000	10.5100	+20.114%	102	2,678	-94.767%
2026-06-09	8.3000	8.7500	8.3000	8.7500	+17.450%	2	2,677	-93.714%
2026-06-05	7.4500	7.4500	7.4000	7.4500	+21.138%	5	2,675	-92.617%
2026-06-03	6.1500	6.1500	6.1500	6.1500	+7.895%	1	2,670	-91.057%
2026-06-02	5.7000	5.7000	5.7000	5.7000	-12.844%	1	2,669	-90.351%
2026-06-01	6.4500	6.5400	6.4500	6.5400	+4.640%	3	2,670	-91.590%
2026-05-28	6.9300	6.9300	6.2500	6.2500	-0.319%	7	2,669	-91.200%
2026-05-22	6.2700	6.2700	6.2700	6.2700	+2.787%	1	2,664	-91.228%
2026-05-21	6.0500	6.2000	6.0500	6.1000	-0.813%	235	2,664	-90.984%
2026-05-18	6.1500	6.1500	6.1500	6.1500	+14.953%	4	2,664	-91.057%
2026-05-14	4.8000	5.3500	4.8000	5.3500	+4.902%	1,540	2,650	-89.720%
2026-05-08	5.0000	5.1000	5.0000	5.1000	-1.923%	4	1,486	-89.216%
2026-05-07	4.5000	5.2000	4.5000	5.2000	-2.804%	47	1,484	-89.423%
2026-05-06	5.3500	5.7400	5.3500	5.3500	-19.910%	5	1,472	-89.720%
2026-05-01	6.6800	6.6800	6.6800	6.6800	+2.297%	2	1,471	-91.766%
2026-04-30	6.6500	6.6500	6.5300	6.5300	-10.548%	29	1,471	-91.577%
2026-04-29	7.2000	7.5000	7.2000	7.3000	+9.610%	17	1,442	-92.466%
2026-04-28	6.6700	6.6700	6.3000	6.6600	+19.784%	3	1,443	-91.742%
2026-04-27	5.5500	5.5600	5.5500	5.5600	+11.200%	7	1,441	-90.108%
2026-04-24	5.3700	5.3700	5.0000	5.0000	-22.481%	11	1,437	-89.000%
2026-04-23	6.3500	6.9000	6.3400	6.4500	+4.878%	39	1,435	-91.473%
2026-04-22	6.1500	6.1500	6.1500	6.1500	-5.385%	6	1,431	-91.057%
2026-04-21	5.9000	6.5000	5.9000	6.5000	+2.362%	46	1,431	-91.538%
2026-04-16	6.2500	6.3500	6.2500	6.3500	0.000%	30	1,431	-91.339%
2026-04-15	6.2500	6.4500	6.2000	6.3500	+3.758%	36	1,443	-91.339%
2026-04-09	6.1200	6.1200	6.1200	6.1200	+1.157%	2	1,413	-91.013%
2026-04-08	6.0400	6.0500	6.0400	6.0500	-17.687%	4	1,413	-90.909%
2026-04-07	7.3500	7.3500	7.3500	7.3500	+1.801%	2	1,413	-92.517%
2026-04-06	7.5500	7.5500	7.2200	7.2200	+6.333%	22	1,413	-92.382%
2026-04-01	7.5500	7.5500	6.7900	6.7900	-20.585%	4	1,395	-91.900%
2026-03-31	8.6500	8.6500	8.5500	8.5500	-6.964%	451	1,213	-93.567%
2026-03-30	8.7500	9.1900	8.7500	9.1900	-5.258%	4	1,012	-94.015%
2026-03-27	10.3500	10.3500	9.6000	9.7000	-3.579%	23	1,014	-94.330%
2026-03-26	10.2200	10.2200	10.0600	10.0600	+5.340%	19	1,013	-94.533%
2026-03-25	9.6000	9.6000	9.5500	9.5500	-17.316%	3	1,013	-94.241%
2026-03-20	10.6500	11.5500	10.6500	11.5500	+7.442%	18	1,013	-95.238%
2026-03-19	10.7500	10.7500	10.7500	10.7500	+25.878%	1	997	-94.884%
2026-03-18	8.6300	8.6300	8.5400	8.5400	+49.040%	2	997	-93.560%
2026-02-26	5.7300	5.7300	5.7300	5.7300	+4.753%	5	996	-90.401%
2026-02-20	5.4700	5.4700	5.4700	5.4700	-18.963%	1	991	-89.945%
2026-02-17	6.7500	6.7500	6.7500	6.7500	-6.510%	5	990	-91.852%
2026-02-12	7.2200	7.2200	7.2200	7.2200	+11.077%	20	985	-92.382%
2026-02-09	6.5000	6.5000	6.5000	6.5000	-19.255%	1	965	-91.538%
2026-02-06	7.8500	8.0500	7.4300	8.0500	-4.167%	123	964	-93.168%
2026-02-05	8.4000	8.4000	8.4000	8.4000	+13.360%	2	966	-93.452%
2026-02-04	7.4100	7.4100	7.4100	7.4100	-2.500%	3	967	-92.578%
2026-02-03	7.5500	7.7000	7.5500	7.6000	-8.434%	156	964	-92.763%
2026-02-02	8.3000	8.3000	8.3000	8.3000	+36.964%	1	812	-93.373%
2026-01-22	6.0600	6.0600	6.0600	6.0600	-8.182%	5	811	-90.924%
2026-01-20	6.5000	6.6000	6.4400	6.6000	-7.042%	7	806	-91.667%
2026-01-14	7.1500	7.1500	7.0500	7.1000	-21.111%	30	803	-92.254%
2026-01-08	9.1400	9.1400	9.0000	9.0000	+6.509%	10	773	-93.889%
2026-01-07	8.7500	8.7500	8.4500	8.4500	+4.969%	2	776	-93.491%
2026-01-06	8.0500	8.0500	8.0500	8.0500	-1.829%	10	776	-93.168%
2025-12-26	8.2000	8.2000	8.2000	8.2000	-47.267%	2	766	-93.293%
2025-11-25	15.5500	15.5500	15.5500	15.5500	-9.646%	1	764	-96.463%
2025-11-20	16.4500	17.2100	16.4500	17.2100	+13.597%	17	763	-96.804%
2025-11-19	15.1500	15.1500	15.1500	15.1500	-6.424%	1	766	-96.370%
2025-11-18	16.1900	16.1900	16.1900	16.1900	+6.653%	1	767	-96.603%
2025-11-14	15.1800	15.1800	15.1800	15.1800	+2.568%	1	766	-96.377%
2025-11-11	14.9000	14.9000	14.8000	14.8000	-22.105%	11	765	-96.284%
2025-11-04	18.3100	19.0000	18.2100	19.0000	+5.850%	41	754	-97.105%
2025-10-30	17.9500	17.9500	17.9500	17.9500	-7.474%	1	735	-96.936%
2025-10-27	19.4000	19.4000	19.4000	19.4000	+30.904%	23	737	-97.165%
2025-10-23	14.8200	14.8200	14.8200	14.8200	-5.964%	1	737	-96.289%
2025-10-22	15.7600	15.7600	15.7600	15.7600	+9.673%	1	736	-96.510%
2025-10-13	14.3700	14.3700	14.3700	14.3700	-2.905%	1	735	-96.173%
2025-09-23	14.8000	14.8000	14.8000	14.8000	-5.431%	10	734	-96.284%
2025-09-22	15.6500	15.6500	15.6500	15.6500	-9.954%	10	744	-96.486%
2025-09-12	17.2000	17.3800	17.0500	17.3800	+0.289%	837	734	-96.835%
2025-09-11	17.3300	17.3300	17.3300	17.3300	-22.530%	1	838	-96.826%
2025-08-22	22.3700	22.3700	22.3700	22.3700	-0.578%	1	838	-97.541%
2025-08-21	22.5000	22.5000	22.5000	22.5000	-3.226%	285	837	-97.556%
2025-08-15	23.9500	24.0000	23.1500	23.2500	0.000%	554	552	-97.634%