Dark

NEM20261218P95
NEM Dec 18 2026 95.00 Put (NEM261218P00095000)
option OPRA

EOD

Sep 24, 2026

1.12+8.738%(+0.09)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1600	1.1600	1.0900	1.1200	+8.738%	15	4,311	0.000%
2026-09-23	1.0600	1.0600	1.0300	1.0300	+28.750%	3	4,307	+8.738%
2026-09-22	0.9500	0.9600	0.8000	0.8000	-28.571%	16	4,304	+40.000%
2026-09-21	1.4000	1.4000	1.1200	1.1200	-30.000%	5	4,299	0.000%
2026-09-16	1.2200	1.6000	1.2200	1.6000	+10.345%	9	4,301	-30.000%
2026-09-14	1.5900	1.5900	1.4500	1.4500	+13.281%	15	4,302	-22.759%
2026-09-11	1.2800	1.2800	1.2800	1.2800	+10.345%	1	4,290	-12.500%
2026-09-08	1.1200	1.1600	1.1200	1.1600	-7.200%	2	4,289	-3.448%
2026-09-04	1.2500	1.2500	1.2500	1.2500	+9.649%	2	4,286	-10.400%
2026-09-03	1.3300	1.3300	1.1400	1.1400	-24.000%	12	4,286	-1.754%
2026-09-02	1.5000	1.5000	1.5000	1.5000	-11.765%	1	4,288	-25.333%
2026-09-01	1.8000	1.8000	1.6000	1.7000	+50.442%	63	4,287	-34.118%
2026-08-27	1.2000	1.2000	1.1300	1.1300	-8.130%	37	4,242	-0.885%
2026-08-26	1.2900	1.4000	1.2300	1.2300	-19.079%	9	4,235	-8.943%
2026-08-24	1.6200	1.6200	1.5200	1.5200	-3.185%	35	4,233	-26.316%
2026-08-21	1.6400	1.6600	1.5700	1.5700	-13.260%	14	4,260	-28.662%
2026-08-20	1.9400	1.9400	1.8000	1.8100	-17.727%	58	4,267	-38.122%
2026-08-19	1.9400	2.2000	1.8800	2.2000	-25.170%	5	4,267	-49.091%
2026-08-18	2.7200	3.0000	2.7200	2.9400	+17.600%	3	4,266	-61.905%
2026-08-17	2.3600	2.5000	2.2700	2.5000	-7.407%	223	4,266	-55.200%
2026-08-14	2.7000	2.7000	2.7000	2.7000	-23.944%	2	4,046	-58.519%
2026-08-13	3.3000	3.5500	3.3000	3.5500	+29.562%	7	4,044	-68.451%
2026-08-12	2.5300	2.7600	2.5300	2.7400	-8.970%	5	4,043	-59.124%
2026-08-11	3.1000	3.1000	2.9700	3.0100	-7.385%	29	4,042	-62.791%
2026-08-10	3.6500	3.6500	3.2500	3.2500	-20.732%	28	4,042	-65.538%
2026-08-07	4.1000	4.1000	3.9600	4.1000	-25.455%	383	4,038	-72.683%
2026-08-06	5.9000	5.9000	5.5000	5.5000	-5.172%	17	4,339	-79.636%
2026-08-05	6.0200	6.0300	5.8000	5.8000	-28.571%	348	4,324	-80.690%
2026-08-04	8.4100	8.4100	8.1200	8.1200	-13.617%	2	4,176	-86.207%
2026-08-03	9.4500	9.5500	9.4000	9.4000	-6.468%	5	4,175	-88.085%
2026-07-31	10.2000	10.2000	10.0500	10.0500	+6.915%	3	4,176	-88.856%
2026-07-30	10.0500	10.0500	9.4000	9.4000	-19.589%	15	4,174	-88.085%
2026-07-29	11.6900	11.6900	11.6900	11.6900	+6.758%	1	4,161	-90.419%
2026-07-28	11.1000	11.1000	10.9500	10.9500	+5.288%	6	4,160	-89.772%
2026-07-27	10.4000	10.4000	10.3500	10.4000	+1.463%	17	4,160	-89.231%
2026-07-24	10.2500	10.2500	10.2000	10.2500	+1.485%	13	4,160	-89.073%
2026-07-23	10.2700	10.4000	10.1000	10.1000	+3.590%	34	4,156	-88.911%
2026-07-22	9.6800	9.7500	9.4000	9.7500	-12.946%	5	4,134	-88.513%
2026-07-21	11.2000	11.2000	11.2000	11.2000	-10.400%	3	4,134	-90.000%
2026-07-20	12.3000	12.5000	12.1000	12.5000	+0.402%	8	4,134	-91.040%
2026-07-17	12.4900	12.8500	12.4500	12.4500	+3.923%	11	4,135	-91.004%
2026-07-16	11.5000	11.9800	11.5000	11.9800	+19.323%	4	4,125	-90.651%
2026-07-15	10.0400	10.0400	10.0400	10.0400	+2.449%	1	4,125	-88.845%
2026-07-14	9.5700	9.8000	9.5700	9.8000	-13.274%	2	4,125	-88.571%
2026-07-13	11.2700	11.3500	11.2700	11.3000	+7.109%	3	4,123	-90.088%
2026-07-10	10.8600	10.8600	10.5500	10.5500	-4.611%	4	4,121	-89.384%
2026-07-09	11.0600	11.0600	11.0600	11.0600	-2.124%	1	4,120	-89.873%
2026-07-08	11.1800	11.3000	11.1800	11.3000	+7.619%	3	4,120	-90.088%
2026-07-07	10.3000	10.5000	10.0400	10.5000	+9.261%	9	4,117	-89.333%
2026-07-06	9.9300	10.3100	9.6000	9.6100	-6.244%	65	4,117	-88.345%
2026-07-02	10.0000	10.2500	10.0000	10.2500	-6.393%	3	4,078	-89.073%
2026-07-01	11.0000	11.1500	10.9500	10.9500	-5.603%	28	4,078	-89.772%
2026-06-30	11.7500	11.9500	11.5500	11.6000	+3.479%	38	4,072	-90.345%
2026-06-29	11.1700	11.2100	11.1700	11.2100	+10.552%	6	4,059	-90.009%
2026-06-26	10.3000	10.3000	10.1400	10.1400	-5.145%	2	4,057	-88.955%
2026-06-25	11.0000	11.0000	10.6900	10.6900	-9.407%	40	4,057	-89.523%
2026-06-24	11.7500	11.8000	11.2000	11.8000	+20.408%	36	4,056	-90.508%
2026-06-23	9.8000	9.9700	9.7000	9.8000	+11.364%	54	4,034	-88.571%
2026-06-22	9.0000	9.0000	8.8000	8.8000	+6.538%	3	3,984	-87.273%
2026-06-18	7.6000	8.2600	7.6000	8.2600	+10.133%	3	804	-86.441%
2026-06-17	6.6500	7.6000	6.3000	7.5000	+2.740%	3,225	804	-85.067%
2026-06-16	7.6000	7.6000	7.3000	7.3000	-7.243%	7	804	-84.658%
2026-06-15	7.6800	8.0200	7.6800	7.8700	-37.540%	157	646	-85.769%
2026-06-11	13.2900	13.2900	12.6000	12.6000	+4.132%	22	646	-91.111%
2026-06-10	12.0000	12.1000	12.0000	12.1000	+8.520%	25	624	-90.744%
2026-06-09	10.5000	11.1500	10.5000	11.1500	+5.189%	18	624	-89.955%
2026-06-08	10.4500	10.6000	10.4000	10.6000	+12.169%	58	621	-89.434%
2026-06-05	8.6300	9.4500	8.6300	9.4500	+21.154%	22	578	-88.148%
2026-06-03	7.8000	7.8000	7.8000	7.8000	+0.775%	7	578	-85.641%
2026-06-02	7.5500	7.7400	7.5500	7.7400	-3.250%	10	578	-85.530%
2026-05-27	8.0000	8.0000	8.0000	8.0000	+38.889%	1	577	-86.000%
2026-05-11	5.7600	5.7600	5.7600	5.7600	-11.385%	20	577	-80.556%
2026-05-08	6.5500	6.6000	6.5000	6.5000	+9.244%	389	577	-82.769%
2026-05-07	5.9500	5.9500	5.9500	5.9500	-15.000%	3	345	-81.176%
2026-05-06	7.0000	7.0000	7.0000	7.0000	-15.663%	1	342	-84.000%
2026-05-05	8.3000	8.3000	8.3000	8.3000	+0.121%	15	343	-86.506%
2026-04-30	8.2900	8.2900	8.2900	8.2900	-10.087%	1	343	-86.490%
2026-04-29	9.2200	9.2200	9.2200	9.2200	+7.585%	5	344	-87.852%
2026-04-28	8.5700	8.5700	8.2000	8.5700	+33.906%	4	344	-86.931%
2026-04-24	6.6500	6.6500	6.4000	6.4000	-26.437%	2	345	-82.500%
2026-04-23	8.5500	8.7000	8.5500	8.7000	+12.258%	11	346	-87.126%
2026-04-22	7.7500	7.7500	7.7500	7.7500	+10.714%	1	337	-85.548%
2026-04-17	7.0000	7.0000	7.0000	7.0000	-11.392%	1	337	-84.000%
2026-04-15	7.8500	7.9500	7.7000	7.9000	+6.613%	18	336	-85.823%
2026-04-13	7.4400	7.4400	7.4100	7.4100	+5.556%	3	336	-84.885%
2026-04-10	7.0200	7.0200	7.0200	7.0200	-8.235%	1	333	-84.046%
2026-04-09	7.6500	7.6500	7.6500	7.6500	0.000%	2	334	-85.359%
2026-04-08	7.8500	7.8500	7.5000	7.6500	-17.742%	5	336	-85.359%
2026-04-06	9.3000	9.3000	9.3000	9.3000	+1.087%	1	336	-87.957%
2026-04-02	9.2000	9.2000	9.2000	9.2000	+5.143%	1	336	-87.826%
2026-04-01	8.7500	8.7500	8.7500	8.7500	-14.634%	1	336	-87.200%
2026-03-31	10.4500	10.4500	10.2500	10.2500	-13.866%	2	336	-89.073%
2026-03-30	11.2000	12.1500	11.2000	11.9000	+0.847%	8	336	-90.588%
2026-03-25	12.1600	12.1600	11.8000	11.8000	-11.940%	18	335	-90.508%
2026-03-24	13.4000	13.4000	13.4000	13.4000	-6.228%	2	335	-91.642%
2026-03-20	13.8000	14.2900	13.6000	14.2900	+8.669%	11	335	-92.162%
2026-03-19	13.5000	13.5000	12.7900	13.1500	+41.398%	49	324	-91.483%
2026-03-13	9.3000	9.3000	9.2500	9.3000	+10.059%	27	275	-87.957%
2026-03-10	8.4500	8.4500	8.4500	8.4500	-6.111%	1	272	-86.746%
2026-03-06	9.0000	9.0000	9.0000	9.0000	+1.124%	1	273	-87.556%
2026-03-05	8.9000	8.9000	8.9000	8.9000	+33.835%	36	272	-87.416%
2026-03-02	6.6500	6.6500	6.6500	6.6500	+11.204%	9	257	-83.158%
2026-02-27	5.9400	5.9800	5.9200	5.9800	-9.119%	6	266	-81.271%
2026-02-25	6.8000	6.8000	6.5800	6.5800	-13.761%	6	264	-82.979%
2026-02-11	7.6300	7.6300	7.6300	7.6300	-24.080%	5	264	-85.321%
2026-02-05	10.0500	10.0500	10.0500	10.0500	+5.346%	3	264	-88.856%
2026-02-03	9.5100	9.5400	9.5100	9.5400	-11.993%	3	267	-88.260%
2026-02-02	10.8400	10.8400	10.8400	10.8400	+8.400%	1	265	-89.668%
2026-01-30	9.1500	10.0000	9.1500	10.0000	+23.001%	2	264	-88.800%
2026-01-29	6.4500	8.1300	6.4500	8.1300	+11.066%	9	262	-86.224%
2026-01-27	7.7800	7.7800	7.1000	7.3200	-6.274%	21	259	-84.699%
2026-01-21	7.8100	7.8100	7.8100	7.8100	-0.510%	2	242	-85.659%
2026-01-20	7.8800	7.8800	7.8500	7.8500	-9.249%	11	242	-85.732%
2026-01-16	8.6500	8.6500	8.6500	8.6500	-5.257%	4	238	-87.052%
2026-01-14	9.7000	9.7000	9.1200	9.1300	+3.164%	3	238	-87.733%
2026-01-13	8.7200	8.9500	8.4000	8.8500	-4.117%	221	236	-87.345%
2026-01-12	9.2300	9.2300	9.2300	9.2300	-12.925%	2	59	-87.866%
2026-01-07	11.0500	11.0500	10.6000	10.6000	+1.435%	2	59	-89.434%
2026-01-06	10.4700	10.4700	10.4500	10.4500	-16.400%	26	57	-89.282%
2026-01-02	12.1600	12.5000	12.1600	12.5000	+0.402%	3	44	-91.040%
2025-12-29	12.4500	12.4500	12.4500	12.4500	+9.692%	1	41	-91.004%
2025-12-22	11.2500	11.3500	11.2500	11.3500	-9.273%	32	41	-90.132%
2025-12-19	12.5100	12.5100	12.5100	12.5100	+0.080%	1	9	-91.047%
2025-12-12	12.5000	12.5000	12.5000	12.5000	-36.257%	5	9	-91.040%
2025-10-23	19.6100	19.6100	19.6100	19.6100	-7.062%	1	4	-94.289%
2025-09-11	22.0700	22.0700	21.1000	21.1000	0.000%	5	4	-94.692%