Dark

NEM20270115C105
NEM Jan 15 2027 105.00 Call (NEM270115C00105000)
option OPRA

EOD

Sep 25, 2026

21.25-1.983%(-0.43)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	21.3000	21.3000	21.2500	21.2500	-1.983%	3	1,134	0.000%
2026-09-24	21.7800	21.7800	21.6700	21.6800	-4.198%	3	1,133	-1.983%
2026-09-23	22.6300	22.6300	22.6300	22.6300	-6.872%	1	1,136	-6.098%
2026-09-22	24.3000	24.3000	24.3000	24.3000	+7.570%	1	1,136	-12.551%
2026-09-18	22.5900	22.5900	22.5900	22.5900	-12.577%	18	1,136	-5.932%
2026-09-17	25.4700	25.8400	25.4700	25.8400	+7.937%	2	1,150	-17.763%
2026-09-14	23.2000	23.9400	23.0900	23.9400	-17.448%	7	1,150	-11.236%
2026-09-09	29.0000	29.0000	29.0000	29.0000	+16.419%	5	1,154	-26.724%
2026-09-02	26.2000	26.2000	24.9100	24.9100	-0.915%	8	1,154	-14.693%
2026-09-01	25.6000	25.6000	25.1400	25.1400	-3.308%	11	1,157	-15.473%
2026-08-31	26.0000	26.0000	26.0000	26.0000	-14.474%	1	1,167	-18.269%
2026-08-28	30.1500	30.4000	29.7400	30.4000	-11.344%	3	1,167	-30.099%
2026-08-25	34.2900	34.2900	34.2900	34.2900	+5.833%	1	1,168	-38.029%
2026-08-24	32.4000	32.4000	32.4000	32.4000	+1.377%	4	1,168	-34.414%
2026-08-21	31.2800	32.2600	31.2800	31.9600	+16.770%	16	1,168	-33.511%
2026-08-20	26.9700	27.3700	26.9700	27.3700	+6.706%	3	1,176	-22.360%
2026-08-19	26.5600	26.5600	25.3000	25.6500	+20.084%	3	1,176	-17.154%
2026-08-17	21.3600	21.3600	21.3600	21.3600	+6.005%	1	1,176	-0.515%
2026-08-14	20.1500	20.1500	20.1500	20.1500	+11.511%	8	1,175	+5.459%
2026-08-13	18.6000	18.6000	18.0700	18.0700	-16.459%	41	1,167	+17.598%
2026-08-12	21.6300	21.6300	21.6300	21.6300	+7.612%	16	1,167	-1.757%
2026-08-11	20.4000	20.4000	20.0400	20.1000	+17.544%	12	1,151	+5.721%
2026-08-07	16.0000	17.2000	16.0000	17.1000	+32.148%	14	1,154	+24.269%
2026-08-06	11.9700	13.1000	11.9700	12.9400	+0.388%	11	1,151	+64.219%
2026-08-05	12.0000	12.9500	12.0000	12.8900	+44.022%	27	1,143	+64.856%
2026-08-04	8.9800	9.1500	8.9500	8.9500	+26.056%	6	1,131	+137.430%
2026-08-03	7.3000	7.7000	7.1000	7.1000	+7.576%	5	1,127	+199.296%
2026-07-31	7.3500	7.3500	6.6000	6.6000	-12.000%	4	1,123	+221.970%
2026-07-30	7.4500	7.5000	7.4500	7.5000	+7.759%	21	1,123	+183.333%
2026-07-29	5.9600	6.9600	5.6000	6.9600	+11.360%	68	1,141	+205.316%
2026-07-28	6.3000	6.5500	6.2500	6.2500	-12.587%	12	1,080	+240.000%
2026-07-27	7.2000	7.2000	7.1500	7.1500	-4.667%	24	1,079	+197.203%
2026-07-24	7.7000	7.7000	7.4500	7.5000	-7.749%	24	1,070	+183.333%
2026-07-23	7.5000	8.1300	7.4600	8.1300	-4.912%	26	1,050	+161.378%
2026-07-22	8.5800	8.5800	8.2000	8.5500	+24.818%	3	1,038	+148.538%
2026-07-21	6.7600	7.1000	6.7600	6.8500	+15.126%	212	1,038	+210.219%
2026-07-20	6.5000	6.5000	5.9500	5.9500	-8.882%	17	1,028	+257.143%
2026-07-17	6.2400	6.6300	6.2400	6.5300	-29.022%	107	1,004	+225.421%
2026-07-14	9.4300	9.4600	9.2000	9.2000	+16.456%	11	1,051	+130.978%
2026-07-13	7.9000	7.9000	7.9000	7.9000	-12.707%	10	1,046	+168.987%
2026-07-10	9.0500	9.0500	9.0500	9.0500	+1.800%	6	1,037	+134.807%
2026-07-09	8.8200	8.8900	8.8200	8.8900	+14.710%	53	1,031	+139.033%
2026-07-08	7.7800	7.7800	7.7500	7.7500	-18.848%	3	1,031	+174.194%
2026-07-07	9.2500	9.5500	9.2000	9.5500	-4.691%	19	1,033	+122.513%
2026-07-06	11.1000	11.1000	10.0200	10.0200	-2.244%	6	1,035	+112.076%
2026-07-02	9.8000	10.4000	9.8000	10.2500	+9.043%	30	1,008	+107.317%
2026-07-01	8.4900	9.4000	8.4900	9.4000	+11.243%	5	1,008	+126.064%
2026-06-30	8.9000	8.9000	8.4500	8.4500	-8.649%	41	1,008	+151.479%
2026-06-29	8.9600	9.2500	8.9400	9.2500	-8.597%	51	967	+129.730%
2026-06-25	10.1200	10.1200	10.1200	10.1200	+14.869%	11	946	+109.980%
2026-06-24	9.2800	10.6000	8.8100	8.8100	-33.258%	19	957	+141.203%
2026-06-22	12.4500	13.2000	12.4500	13.2000	-9.713%	19	945	+60.985%
2026-06-18	15.1000	15.1000	14.2000	14.6200	-14.051%	13	924	+45.349%
2026-06-17	19.3000	19.3000	17.0100	17.0100	-1.105%	11	924	+24.927%
2026-06-16	18.0000	18.0000	17.1400	17.2000	+7.299%	12	924	+23.547%
2026-06-15	16.8000	16.8000	16.0300	16.0300	+19.182%	4	927	+32.564%
2026-06-12	13.4500	13.4500	13.4500	13.4500	+11.157%	4	927	+57.993%
2026-06-11	10.0000	12.1500	10.0000	12.1000	+21.000%	55	927	+75.620%
2026-06-10	11.0200	11.2500	10.0000	10.0000	-12.664%	9	881	+112.500%
2026-06-09	13.4000	13.4000	11.4500	11.4500	-15.185%	127	879	+85.590%
2026-06-08	14.1500	14.1500	13.4500	13.5000	-13.127%	30	819	+57.407%
2026-06-05	15.5400	15.5400	15.5400	15.5400	-18.211%	4	808	+36.744%
2026-06-04	19.0000	19.0000	19.0000	19.0000	0.000%	4	808	+11.842%
2026-06-02	19.0000	19.0000	19.0000	19.0000	+6.742%	3	808	+11.842%
2026-06-01	17.8000	17.8000	17.8000	17.8000	-8.247%	3	808	+19.382%
2026-05-29	19.4000	19.4000	19.4000	19.4000	+3.743%	3	805	+9.536%
2026-05-28	16.9500	18.7000	16.9500	18.7000	+6.553%	13	805	+13.636%
2026-05-27	18.9000	18.9000	17.5500	17.5500	-12.118%	4	812	+21.083%
2026-05-26	19.9700	19.9700	19.9700	19.9700	+7.888%	5	813	+6.410%
2026-05-22	17.3500	18.5100	17.3500	18.5100	+8.882%	11	816	+14.803%
2026-05-20	17.0000	17.0000	17.0000	17.0000	+4.231%	1	806	+25.000%
2026-05-19	17.0000	17.0000	16.3100	16.3100	-16.316%	8	807	+30.288%
2026-05-18	19.2000	19.4900	19.2000	19.4900	+0.103%	21	807	+9.030%
2026-05-15	18.9800	19.4700	18.9800	19.4700	-20.074%	2	807	+9.142%
2026-05-14	24.3600	24.3600	24.3600	24.3600	-7.023%	1	826	-12.767%
2026-05-13	26.2000	26.2000	26.2000	26.2000	-2.602%	1	827	-18.893%
2026-05-12	25.7000	26.9000	25.7000	26.9000	-0.701%	20	827	-21.004%
2026-05-11	27.0900	27.0900	27.0900	27.0900	+12.781%	2	827	-21.558%
2026-05-08	24.0200	24.0200	24.0200	24.0200	-2.753%	1	829	-11.532%
2026-05-07	26.0200	26.0200	24.7000	24.7000	+6.420%	4	830	-13.968%
2026-05-06	23.2100	23.2100	23.2100	23.2100	+19.087%	4	831	-8.445%
2026-05-05	19.4900	19.4900	19.4900	19.4900	+2.310%	10	835	+9.030%
2026-05-04	19.7900	19.9300	19.0500	19.0500	-5.224%	109	835	+11.549%
2026-05-01	20.9000	21.5500	20.1000	20.1000	+5.016%	24	837	+5.721%
2026-04-29	19.7000	19.9500	19.0700	19.1400	-6.406%	106	837	+11.024%
2026-04-28	20.6200	20.6200	20.3500	20.4500	-26.306%	26	925	+3.912%
2026-04-24	27.7500	27.7500	27.7500	27.7500	+33.413%	2	941	-23.423%
2026-04-21	23.7000	23.7000	20.8000	20.8000	-17.949%	9	936	+2.163%
2026-04-17	24.9000	26.3700	24.9000	25.3500	+7.415%	16	936	-16.174%
2026-04-15	24.5000	24.5000	23.6000	23.6000	-17.222%	23	939	-9.958%
2026-04-13	28.5100	28.5100	28.5100	28.5100	-5.093%	4	960	-25.465%
2026-04-10	30.0400	30.0400	30.0400	30.0400	+9.356%	4	960	-29.261%
2026-04-08	27.4700	27.4700	27.4700	27.4700	+13.278%	1	956	-22.643%
2026-04-07	24.2500	24.2500	24.2500	24.2500	-0.492%	1	957	-12.371%
2026-04-06	24.3700	24.3700	24.3700	24.3700	-2.520%	1	957	-12.803%
2026-04-02	25.0000	25.0000	25.0000	25.0000	+27.421%	1	956	-15.000%
2026-03-31	20.0500	20.2000	19.3000	19.6200	+6.688%	11	956	+8.308%
2026-03-30	18.3900	18.3900	18.3900	18.3900	+15.009%	10	948	+15.552%
2026-03-26	15.9900	15.9900	15.9900	15.9900	-7.785%	2	938	+32.896%
2026-03-25	17.4600	17.4600	17.3400	17.3400	+15.139%	9	938	+22.549%
2026-03-24	14.7600	15.1400	14.7600	15.0600	+0.400%	4	929	+41.102%
2026-03-23	15.2000	16.7000	14.4500	15.0000	+11.359%	27	925	+41.667%
2026-03-20	15.3000	15.3000	13.4700	13.4700	-32.650%	13	940	+57.758%
2026-03-18	20.3200	20.5800	20.0000	20.0000	-20.000%	7	929	+6.250%
2026-03-17	25.0000	25.0000	25.0000	25.0000	+16.550%	3	932	-15.000%
2026-03-16	21.4500	21.4500	21.4500	21.4500	-6.739%	52	931	-0.932%
2026-03-13	24.5500	24.5500	23.0000	23.0000	-11.538%	12	959	-7.609%
2026-03-12	26.0000	26.0000	26.0000	26.0000	-5.455%	2	967	-18.269%
2026-03-11	27.5000	27.5000	27.5000	27.5000	-5.919%	1	965	-22.727%
2026-03-10	29.2300	29.2300	29.2300	29.2300	+14.583%	1	966	-27.301%
2026-03-09	25.0600	25.5100	24.9000	25.5100	-8.566%	8	966	-16.699%
2026-03-06	28.4000	28.4000	27.9000	27.9000	-9.180%	3	966	-23.835%
2026-03-04	30.7200	30.7200	30.7200	30.7200	+4.136%	1	963	-30.827%
2026-03-03	31.3800	31.3800	28.9500	29.5000	-22.184%	7	962	-27.966%
2026-02-27	36.8500	38.1500	36.6900	37.9100	+8.314%	6	956	-43.946%
2026-02-25	35.0000	35.0000	35.0000	35.0000	+5.011%	1	959	-39.286%
2026-02-24	30.5000	33.3300	30.5000	33.3300	+5.575%	2	959	-36.244%
2026-02-20	30.1500	32.1600	30.1400	31.5700	-2.411%	105	957	-32.689%
2026-02-19	32.3500	32.3500	32.3500	32.3500	-5.959%	1	1,021	-34.312%
2026-02-18	33.5500	34.4000	33.5500	34.4000	+6.733%	5	1,021	-38.227%
2026-02-17	31.6500	32.2300	29.8400	32.2300	-6.580%	12	1,025	-34.068%
2026-02-13	33.9000	35.0000	33.9000	34.5000	+6.481%	9	1,014	-38.406%
2026-02-12	32.4000	32.4000	32.4000	32.4000	+2.370%	3	1,014	-34.414%
2026-02-11	31.8000	32.3100	31.6500	31.6500	+28.921%	12	1,017	-32.859%
2026-02-06	24.5500	24.5500	24.5500	24.5500	+8.150%	2	1,025	-13.442%
2026-02-05	26.0000	26.0000	22.7000	22.7000	-18.784%	8	1,027	-6.388%
2026-02-04	30.1300	30.1300	27.9500	27.9500	-2.102%	3	1,028	-23.971%
2026-02-03	30.2000	30.2000	27.5000	28.5500	+4.771%	8	1,029	-25.569%
2026-02-02	27.2500	27.2500	27.2500	27.2500	+4.446%	1	1,029	-22.018%
2026-01-30	31.2500	31.8400	25.7100	26.0900	-26.445%	31	1,030	-18.551%
2026-01-29	35.7500	35.7500	35.4700	35.4700	-10.429%	3	1,033	-40.090%
2026-01-28	39.6000	39.6000	39.6000	39.6000	+14.783%	1	1,033	-46.338%
2026-01-27	34.5500	35.1500	33.5000	34.5000	-8.537%	8	1,033	-38.406%
2026-01-26	36.9500	37.7200	36.9500	37.7200	+15.246%	3	1,030	-43.664%
2026-01-23	32.7300	32.7300	32.7300	32.7300	+2.026%	3	1,031	-35.075%
2026-01-22	30.0500	32.5500	30.0500	32.0800	+6.401%	8	1,031	-33.759%
2026-01-21	30.1500	31.2500	29.9000	30.1500	+3.431%	16	1,032	-29.519%
2026-01-20	27.6500	29.2000	27.6500	29.1500	+13.778%	126	1,025	-27.101%
2026-01-16	25.6200	25.6200	25.6200	25.6200	-1.651%	1	1,115	-17.057%
2026-01-15	25.2500	26.0500	25.2500	26.0500	-1.326%	9	1,115	-18.426%
2026-01-14	26.4000	26.4000	26.4000	26.4000	+1.305%	5	1,117	-19.508%
2026-01-13	26.0000	26.3500	25.8500	26.0600	+4.240%	122	1,112	-18.457%
2026-01-12	24.7500	25.0000	24.6600	25.0000	+13.636%	59	1,124	-15.000%
2026-01-09	20.6000	22.0000	20.6000	22.0000	+7.949%	86	1,080	-3.409%
2026-01-08	20.3000	20.3800	20.3000	20.3800	-6.342%	9	1,003	+4.269%
2026-01-07	19.8000	21.9300	19.8000	21.7600	-1.583%	22	1,001	-2.344%
2026-01-06	22.1100	22.1100	22.1100	22.1100	+16.063%	1	996	-3.890%
2026-01-05	18.2500	19.4500	18.2500	19.0500	+14.967%	13	995	+11.549%
2026-01-02	17.2600	17.2600	16.4600	16.5700	-4.496%	8	995	+28.244%
2025-12-31	17.2500	17.7000	17.1400	17.3500	-5.962%	30	989	+22.478%
2025-12-30	17.4600	18.4500	17.4600	18.4500	+16.404%	23	989	+15.176%
2025-12-29	17.2000	17.2000	15.8500	15.8500	-21.651%	72	988	+34.069%
2025-12-26	19.5500	20.2500	19.5500	20.2300	+5.640%	15	1,003	+5.042%
2025-12-24	19.4300	19.4300	18.8500	19.1500	+1.592%	7	995	+10.966%
2025-12-23	18.8500	18.8500	18.8500	18.8500	-7.371%	1	995	+12.732%
2025-12-22	20.0000	20.3500	20.0000	20.3500	+12.618%	58	995	+4.423%
2025-12-19	16.5400	18.2000	16.5400	18.0700	+8.204%	87	943	+17.598%
2025-12-18	16.7000	16.7000	16.7000	16.7000	-0.179%	5	947	+27.246%
2025-12-17	16.5600	16.7300	16.4700	16.7300	+0.480%	102	947	+27.017%
2025-12-15	17.1000	17.1000	16.5000	16.6500	+6.799%	17	889	+27.628%
2025-12-12	15.5900	15.5900	15.5900	15.5900	-7.587%	1	882	+36.305%
2025-12-11	16.1400	16.9600	16.1400	16.8700	+29.570%	78	882	+25.963%
2025-12-10	12.7000	13.0200	12.4800	13.0200	-2.836%	302	819	+63.210%
2025-12-09	12.0500	13.4000	12.0500	13.4000	+17.031%	5	983	+58.582%
2025-12-04	11.5000	11.5000	10.9000	11.4500	-3.048%	3	982	+85.590%
2025-12-03	11.8100	11.8100	11.8100	11.8100	+4.978%	5	981	+79.932%
2025-12-02	11.4500	11.4500	11.2500	11.2500	-11.765%	4	981	+88.889%
2025-12-01	12.8500	13.3000	12.6200	12.7500	+2.000%	60	983	+66.667%
2025-11-28	11.7000	12.5000	11.7000	12.5000	+1.792%	20	934	+70.000%
2025-11-26	11.3300	12.2800	11.3300	12.2800	+20.985%	11	921	+73.046%
2025-11-25	10.0500	10.1500	10.0000	10.1500	+15.341%	23	921	+109.360%
2025-11-24	8.8000	8.8000	8.8000	8.8000	-23.144%	13	939	+141.477%
2025-11-19	11.4500	11.4500	11.4500	11.4500	-15.059%	5	952	+85.590%
2025-11-13	13.4800	13.4800	13.4800	13.4800	-4.533%	1	952	+57.641%
2025-11-12	13.9000	14.1200	13.8700	14.1200	+22.676%	52	952	+50.496%
2025-11-11	11.5100	11.5100	11.5100	11.5100	+28.603%	10	962	+84.622%
2025-11-07	8.9500	8.9500	8.9500	8.9500	+1.130%	1	962	+137.430%
2025-11-06	8.8000	8.8500	8.8000	8.8500	+5.357%	2	962	+140.113%
2025-11-05	8.4000	8.4000	8.4000	8.4000	+16.667%	1	963	+152.976%
2025-11-04	7.4000	8.0500	7.2000	7.2000	-12.195%	9	963	+195.139%
2025-10-31	8.4600	8.4600	8.2000	8.2000	+7.190%	3	969	+159.146%
2025-10-28	7.0000	7.7000	7.0000	7.6500	+12.500%	85	1,002	+177.778%
2025-10-27	7.9000	7.9000	6.8000	6.8000	-29.387%	15	972	+212.500%
2025-10-24	9.5000	12.0000	9.1000	9.6300	-23.571%	27	972	+120.665%
2025-10-23	12.6000	12.6000	12.6000	12.6000	+21.154%	10	975	+68.651%
2025-10-22	10.2000	10.4500	10.2000	10.4000	-3.075%	44	965	+104.327%
2025-10-21	12.7000	12.7000	10.5000	10.7300	-27.987%	31	995	+98.043%
2025-10-20	14.6300	15.0000	14.6300	14.9000	-12.043%	12	1,000	+42.617%
2025-10-16	16.7300	16.9400	16.7300	16.9400	+20.655%	12	988	+25.443%
2025-10-15	13.3100	14.3500	12.6200	14.0400	+12.862%	1,006	977	+51.353%
2025-10-14	12.0000	12.4400	12.0000	12.4400	+8.646%	2	1,512	+70.820%
2025-10-13	11.4500	11.4500	11.4500	11.4500	+21.292%	2	1,510	+85.590%
2025-10-09	11.1200	11.1200	9.4400	9.4400	-8.171%	11	1,508	+125.106%
2025-10-07	10.2800	10.2800	10.2800	10.2800	-4.815%	1	1,508	+106.712%
2025-10-06	11.0000	11.0000	10.8000	10.8000	+12.266%	355	1,507	+96.759%
2025-10-03	9.5300	9.6200	9.5300	9.6200	+1.263%	24	1,247	+120.894%
2025-10-01	9.5000	9.5000	9.5000	9.5000	+11.765%	13	1,223	+123.684%
2025-09-30	8.5000	8.5000	8.5000	8.5000	-4.494%	1	1,210	+150.000%
2025-09-26	8.9000	8.9000	8.9000	8.9000	+5.450%	1	1,209	+138.764%
2025-09-24	8.4300	8.4400	8.4300	8.4400	-1.287%	2	1,209	+151.777%
2025-09-23	8.6000	8.6000	8.5500	8.5500	+14.765%	10	1,210	+148.538%
2025-09-19	6.6000	7.4600	6.6000	7.4500	+35.455%	122	1,201	+185.235%
2025-09-18	5.5000	5.5000	5.5000	5.5000	-7.563%	10	1,189	+286.364%
2025-09-17	6.1500	6.2500	5.9500	5.9500	+14.865%	13	1,199	+257.143%
2025-09-16	6.2500	6.2500	5.1800	5.1800	-16.452%	14	1,196	+310.232%
2025-09-15	4.8800	6.4600	4.8600	6.2000	-1.587%	1,012	1,186	+242.742%
2025-09-12	6.2500	6.3000	6.1500	6.3000	+0.800%	11	355	+237.302%
2025-09-11	5.9000	6.2500	5.9000	6.2500	+4.167%	3	353	+240.000%
2025-09-10	5.9100	6.0000	5.7000	6.0000	+14.286%	270	353	+254.167%
2025-09-09	5.3500	5.3500	5.2000	5.2500	+2.941%	44	361	+304.762%
2025-09-08	5.5000	5.5000	5.0000	5.1000	-8.929%	36	317	+316.667%
2025-09-05	5.2000	5.6000	5.1500	5.6000	+14.286%	46	310	+279.464%
2025-09-04	4.9500	4.9500	4.7500	4.9000	-2.390%	11	282	+333.673%
2025-09-03	5.4500	5.4500	5.0200	5.0200	-4.381%	45	271	+323.307%
2025-09-02	5.0000	5.2500	4.4000	5.2500	+16.667%	62	251	+304.762%
2025-08-29	4.4500	4.5500	4.4500	4.5000	+6.635%	9	232	+372.222%
2025-08-28	4.2000	4.2600	4.1300	4.2200	+2.927%	230	232	+403.555%
2025-08-26	4.0300	4.1000	4.0300	4.1000	0.000%	2	2	+418.293%