Dark

NEM20270115C110
NEM Jan 15 2027 110.00 Call (NEM270115C00110000)
option OPRA

EOD

Aug 6, 2026

10.88+7.192%(+0.73)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.7600	11.1300	10.0000	10.8800	+7.192%	70	3,387	0.000%
2026-08-05	9.9000	11.0000	9.9000	10.1500	+40.193%	106	3,382	+7.192%
2026-08-04	7.0000	7.4000	7.0000	7.2400	+19.079%	24	3,366	+50.276%
2026-08-03	6.1000	6.1000	6.0800	6.0800	+10.545%	3	3,345	+78.947%
2026-07-31	6.7500	6.7500	5.5000	5.5000	-11.290%	4	3,345	+97.818%
2026-07-30	5.1500	6.2000	5.1500	6.2000	+15.888%	19	3,347	+75.484%
2026-07-29	4.7000	5.5500	4.5300	5.3500	0.000%	11	3,345	+103.364%
2026-07-28	5.2000	5.3500	5.2000	5.3500	-6.140%	8	3,345	+103.364%
2026-07-27	6.0100	6.0300	5.6200	5.7000	+0.885%	53	3,351	+90.877%
2026-07-24	6.2000	6.2000	5.6300	5.6500	-17.758%	334	3,337	+92.566%
2026-07-23	6.0000	6.8700	6.0000	6.8700	+1.178%	328	3,393	+58.370%
2026-07-22	7.2000	7.6000	6.7900	6.7900	+19.123%	210	3,178	+60.236%
2026-07-21	5.0000	5.7900	5.0000	5.7000	+18.750%	63	3,076	+90.877%
2026-07-20	5.2200	5.2200	4.8000	4.8000	-7.869%	138	3,077	+126.667%
2026-07-17	5.1500	5.2100	5.0000	5.2100	-6.126%	34	3,068	+108.829%
2026-07-16	5.8000	6.0000	5.5000	5.5500	-24.490%	292	3,096	+96.036%
2026-07-15	7.3500	7.3500	7.3000	7.3500	+3.521%	295	3,176	+48.027%
2026-07-14	8.0000	8.0000	6.9000	7.1000	+10.592%	14	3,008	+53.239%
2026-07-13	6.4200	6.4200	6.4200	6.4200	-15.526%	2	2,998	+69.470%
2026-07-09	7.4900	7.7000	7.3100	7.6000	+10.145%	27	2,998	+43.158%
2026-07-08	6.3500	6.9000	6.2000	6.9000	-6.122%	14	2,978	+57.681%
2026-07-07	8.5500	8.5500	7.3500	7.3500	-16.000%	30	2,972	+48.027%
2026-07-06	9.2000	9.2000	8.3300	8.7500	+5.295%	30	2,967	+24.343%
2026-07-02	8.1900	8.8000	8.1900	8.3100	+15.417%	95	2,936	+30.927%
2026-07-01	7.4400	7.4400	7.2000	7.2000	-0.139%	3	2,936	+51.111%
2026-06-30	6.9300	7.3000	6.6000	7.2100	-6.120%	24	2,934	+50.902%
2026-06-29	7.6800	7.6800	7.6800	7.6800	-9.647%	1	2,928	+41.667%
2026-06-26	8.5000	8.5000	8.5000	8.5000	-3.409%	300	2,927	+28.000%
2026-06-25	8.2900	8.8000	8.1000	8.8000	+21.379%	55	2,984	+23.636%
2026-06-24	7.9800	8.5000	7.2300	7.2500	-22.872%	38	2,977	+50.069%
2026-06-23	9.4500	10.1000	9.4000	9.4000	-15.695%	10	2,965	+15.745%
2026-06-22	11.1500	11.4000	10.6000	11.1500	-5.508%	5	2,963	-2.422%
2026-06-18	13.9900	14.1300	11.8000	11.8000	-26.250%	22	2,963	-7.797%
2026-06-17	12.4000	16.8500	12.4000	16.0000	+4.099%	14	2,963	-32.000%
2026-06-16	15.8500	15.8500	15.2000	15.3700	+11.782%	31	2,963	-29.213%
2026-06-15	13.5000	13.7500	13.5000	13.7500	+25.801%	4	2,937	-20.873%
2026-06-12	10.4800	10.9300	10.4800	10.9300	+1.674%	3	2,937	-0.457%
2026-06-11	8.5400	10.7500	8.5000	10.7500	+25.000%	180	2,937	+1.209%
2026-06-10	9.7500	9.7500	8.6000	8.6000	-18.791%	43	2,884	+26.512%
2026-06-09	12.1000	12.1000	9.5500	10.5900	-8.707%	109	2,882	+2.738%
2026-06-08	12.2500	12.2500	11.6000	11.6000	-3.333%	19	2,884	-6.207%
2026-06-05	14.0000	14.0000	12.0000	12.0000	-28.994%	23	2,884	-9.333%
2026-06-04	16.8500	16.9000	16.8500	16.9000	+0.476%	2	2,884	-35.621%
2026-06-02	17.0000	17.0000	16.8200	16.8200	+11.612%	3	2,884	-35.315%
2026-06-01	15.5000	15.5000	14.3000	15.0700	-11.353%	10	2,884	-27.804%
2026-05-29	15.9800	17.0000	15.9800	17.0000	+21.429%	3	2,884	-36.000%
2026-05-28	13.9200	14.0000	13.9200	14.0000	-12.226%	4	2,884	-22.286%
2026-05-27	16.6400	16.6400	15.9500	15.9500	+5.980%	3	2,884	-31.787%
2026-05-21	15.0500	15.0500	15.0500	15.0500	-4.140%	1	2,884	-27.708%
2026-05-20	15.1000	15.7000	15.1000	15.7000	+10.876%	283	2,884	-30.701%
2026-05-19	14.2000	14.2000	14.1600	14.1600	-22.326%	8	2,885	-23.164%
2026-05-18	16.8000	18.2300	16.8000	18.2300	+5.376%	10	2,885	-40.318%
2026-05-15	17.2300	17.3000	17.2300	17.3000	-19.535%	2	2,885	-37.110%
2026-05-14	21.5000	21.5000	21.5000	21.5000	-9.397%	1	2,875	-49.395%
2026-05-13	23.4000	23.7400	22.9000	23.7300	+8.011%	4	2,877	-54.151%
2026-05-12	23.8000	23.8000	21.1500	21.9700	+0.320%	8	2,877	-50.478%
2026-05-08	21.6000	21.9000	20.8500	21.9000	+10.886%	12	2,877	-50.320%
2026-05-07	23.1500	23.3300	19.7500	19.7500	-1.741%	7	2,878	-44.911%
2026-05-06	20.6200	20.6500	20.1000	20.1000	+15.186%	18	2,878	-45.871%
2026-05-05	18.4600	18.4600	17.1000	17.4500	+3.869%	39	2,864	-37.650%
2026-05-04	18.1500	18.1500	16.8000	16.8000	-7.028%	54	2,870	-35.238%
2026-05-01	18.0200	18.2200	17.9000	18.0700	-4.138%	27	2,820	-39.790%
2026-04-30	18.5500	19.4000	18.5000	18.8500	+10.234%	35	2,820	-42.281%
2026-04-29	16.9600	17.1000	16.5700	17.1000	-7.065%	11	2,817	-36.374%
2026-04-28	19.0000	19.0000	18.0500	18.4000	-17.747%	7	2,807	-40.870%
2026-04-27	24.7500	24.7500	22.3500	22.3700	-9.798%	41	2,805	-51.363%
2026-04-24	24.9500	24.9500	24.8000	24.8000	+37.244%	52	2,791	-56.129%
2026-04-23	18.1300	18.3500	17.5000	18.0700	-7.570%	18	2,789	-39.790%
2026-04-22	19.5000	19.6700	19.5000	19.5500	+7.123%	23	2,786	-44.348%
2026-04-21	19.1400	19.1400	18.2500	18.2500	-14.918%	8	2,785	-40.384%
2026-04-20	21.5700	22.7700	21.2000	21.4500	-4.241%	133	2,785	-49.277%
2026-04-17	22.4000	22.4000	22.4000	22.4000	+4.575%	4	2,784	-51.429%
2026-04-15	22.4500	22.7500	21.4200	21.4200	-14.079%	4	2,788	-49.206%
2026-04-14	24.9000	26.0000	24.9000	24.9300	-2.465%	12	2,789	-56.358%
2026-04-13	25.6500	25.6500	25.5000	25.5600	+0.235%	57	2,798	-57.433%
2026-04-09	25.5000	25.5000	25.5000	25.5000	-2.486%	1	2,799	-57.333%
2026-04-08	25.6500	26.1500	25.3500	26.1500	+18.059%	8	2,799	-58.394%
2026-04-06	21.7500	22.3000	21.7500	22.1500	-4.526%	152	2,796	-50.880%
2026-04-02	22.8400	23.2000	22.5000	23.2000	+25.405%	3	2,646	-53.103%
2026-03-31	17.6100	18.8500	16.9000	18.5000	+20.994%	25	2,646	-41.189%
2026-03-27	15.7500	15.7500	15.2900	15.2900	+9.292%	3	2,648	-28.842%
2026-03-26	13.7500	15.2700	13.7500	13.9900	-14.434%	15	2,648	-22.230%
2026-03-25	15.5400	16.3500	15.5400	16.3500	+21.111%	2	2,651	-33.456%
2026-03-24	12.9700	13.5000	12.7500	13.5000	+1.887%	25	2,651	-19.407%
2026-03-23	13.2000	14.6500	13.2000	13.2500	+10.693%	148	2,649	-17.887%
2026-03-20	14.6000	14.6000	11.9700	11.9700	-11.726%	41	2,637	-9.106%
2026-03-19	12.7700	14.0000	12.7700	13.5600	-28.632%	108	2,638	-19.764%
2026-03-18	18.5500	19.0000	17.8700	19.0000	-13.636%	10	2,728	-42.737%
2026-03-17	22.0000	22.0000	22.0000	22.0000	+11.505%	2	2,729	-50.545%
2026-03-16	20.5600	20.7000	19.7000	19.7300	-3.474%	14	2,729	-44.856%
2026-03-13	21.3000	21.4500	20.4400	20.4400	-14.833%	31	2,730	-46.771%
2026-03-12	24.0000	24.0000	24.0000	24.0000	-0.826%	10	2,733	-54.667%
2026-03-11	23.8000	24.2000	23.8000	24.2000	-10.204%	10	2,723	-55.041%
2026-03-10	26.8500	26.9500	26.8500	26.9500	+13.235%	2	2,730	-59.629%
2026-03-09	22.0000	23.8000	22.0000	23.8000	-5.518%	11	2,731	-54.286%
2026-03-06	27.0300	27.0300	25.1900	25.1900	+3.322%	2	2,730	-56.808%
2026-03-05	25.3500	25.3500	24.3800	24.3800	-11.345%	9	2,731	-55.373%
2026-03-04	28.6000	28.6000	27.5000	27.5000	+2.117%	2	2,732	-60.436%
2026-03-03	26.0000	27.6000	26.0000	26.9300	-17.896%	23	2,733	-59.599%
2026-03-02	34.4800	34.4800	32.8000	32.8000	-6.473%	3	2,734	-66.829%
2026-02-27	34.9200	35.0700	34.8000	35.0700	+8.509%	11	2,736	-68.976%
2026-02-26	30.0500	32.4000	29.9400	32.3200	+2.278%	14	2,729	-66.337%
2026-02-25	31.2000	32.2500	31.2000	31.6000	+3.032%	9	2,729	-65.570%
2026-02-24	29.7100	30.6700	29.7100	30.6700	+2.233%	3	2,729	-64.526%
2026-02-23	31.0000	31.0000	29.4000	30.0000	+2.669%	7	2,729	-63.733%
2026-02-20	29.2300	29.2300	29.2200	29.2200	-5.742%	20	2,729	-62.765%
2026-02-19	29.4500	31.7000	29.4500	31.0000	0.000%	10	2,729	-64.903%
2026-02-18	31.5000	32.8700	31.0000	31.0000	+3.161%	9	2,736	-64.903%
2026-02-17	27.0000	30.0500	26.7000	30.0500	-6.386%	3	2,739	-63.794%
2026-02-13	29.0000	32.1000	29.0000	32.1000	+5.592%	122	2,744	-66.106%
2026-02-11	30.9700	30.9700	28.7500	30.4000	+7.042%	8	2,744	-64.211%
2026-02-10	27.8500	28.4000	27.8500	28.4000	-1.217%	4	2,744	-61.690%
2026-02-09	27.0500	28.7500	27.0500	28.7500	+17.347%	8	2,744	-62.157%
2026-02-06	23.4000	24.5000	23.4000	24.5000	+0.782%	6	2,741	-55.592%
2026-02-05	24.3100	24.3100	24.3100	24.3100	+1.292%	1	2,739	-55.245%
2026-02-04	27.8100	27.8100	24.0000	24.0000	-12.409%	5	2,740	-54.667%
2026-02-03	27.3600	27.7400	25.9100	27.4000	+15.368%	15	2,740	-60.292%
2026-02-02	23.5000	25.3600	23.0000	23.7500	-0.419%	31	2,737	-54.189%
2026-01-30	28.0000	28.6500	23.5000	23.8500	-29.708%	148	2,747	-54.382%
2026-01-29	38.2700	38.5000	32.5000	33.9300	-7.092%	9	2,729	-67.934%
2026-01-28	36.5200	36.5200	36.5200	36.5200	+12.438%	20	2,729	-70.208%
2026-01-27	30.1400	32.4800	30.1400	32.4800	-1.576%	12	2,729	-66.502%
2026-01-26	33.4000	36.1500	33.0000	33.0000	+5.905%	58	2,729	-67.030%
2026-01-23	29.5000	31.1700	29.5000	31.1600	+7.448%	556	2,729	-65.083%
2026-01-22	29.3600	29.3600	29.0000	29.0000	+11.538%	7	2,599	-62.483%
2026-01-21	27.8000	27.8000	26.0000	26.0000	-1.515%	2	2,600	-58.154%
2026-01-20	25.3000	26.4000	25.0000	26.4000	+15.284%	72	2,600	-58.788%
2026-01-16	23.2500	23.3800	22.2000	22.9000	-2.345%	64	2,603	-52.489%
2026-01-15	22.9800	23.6500	22.3000	23.4500	+1.957%	217	2,603	-53.603%
2026-01-14	24.1000	24.1000	22.9000	23.0000	-3.280%	76	2,552	-52.696%
2026-01-13	22.7500	23.7800	22.7500	23.7800	+5.689%	124	2,522	-54.247%
2026-01-12	21.7400	22.7500	21.7400	22.5000	+12.782%	173	2,433	-51.644%
2026-01-09	18.4500	20.1500	18.4000	19.9500	+6.684%	86	2,309	-45.464%
2026-01-08	17.8500	18.9500	17.8500	18.7000	-4.348%	54	2,241	-41.818%
2026-01-07	18.2000	19.6200	17.5000	19.5500	-2.978%	375	2,188	-44.348%
2026-01-06	17.3500	20.3500	17.3500	20.1500	+18.879%	184	1,845	-46.005%
2026-01-05	16.6500	17.5000	16.6500	16.9500	+9.355%	71	1,719	-35.811%
2026-01-02	15.2500	15.5000	14.3500	15.5000	-0.322%	30	1,657	-29.806%
2025-12-31	15.7000	15.7000	15.2000	15.5500	-5.298%	21	1,610	-30.032%
2025-12-30	15.6100	16.4200	15.1200	16.4200	+12.466%	61	1,610	-33.739%
2025-12-29	15.3500	15.3500	14.1000	14.6000	-18.207%	43	1,625	-25.479%
2025-12-26	18.3500	19.7500	17.7300	17.8500	+3.120%	37	1,596	-39.048%
2025-12-24	17.5400	17.5400	17.1500	17.3100	-2.479%	51	1,549	-37.146%
2025-12-23	17.8500	17.8500	17.4000	17.7500	-1.444%	21	1,549	-38.704%
2025-12-22	17.5000	18.5500	16.6000	18.0100	+12.563%	95	1,528	-39.589%
2025-12-19	14.6500	16.0000	14.6500	16.0000	+6.667%	30	1,502	-32.000%
2025-12-18	15.0500	15.3500	15.0000	15.0000	+4.749%	21	1,473	-27.467%
2025-12-17	14.7100	15.0500	14.3200	14.3200	-3.569%	29	1,472	-24.022%
2025-12-16	14.8500	14.8500	14.8500	14.8500	-1.000%	13	1,450	-26.734%
2025-12-15	15.0400	15.0400	15.0000	15.0000	-4.031%	26	1,437	-27.467%
2025-12-12	15.3000	15.6700	15.3000	15.6300	+4.409%	54	1,411	-30.390%
2025-12-11	12.5500	15.0000	12.5500	14.9700	+30.742%	86	1,391	-27.321%
2025-12-10	11.2500	11.4500	11.2500	11.4500	-3.376%	23	1,375	-4.978%
2025-12-09	9.9500	11.8500	9.9500	11.8500	+18.500%	48	1,357	-8.186%
2025-12-08	10.0000	10.0000	10.0000	10.0000	-0.990%	1	1,344	+8.800%
2025-12-05	10.5000	11.3000	10.1000	10.1000	-6.047%	35	1,345	+7.723%
2025-12-04	10.0000	10.7500	10.0000	10.7500	+4.369%	33	1,314	+1.209%
2025-12-03	10.9000	11.2500	10.3000	10.3000	-0.483%	24	1,283	+5.631%
2025-12-02	10.7000	10.7000	9.8200	10.3500	-7.175%	25	1,271	+5.121%
2025-12-01	11.3500	11.5000	11.1500	11.1500	+5.189%	23	1,257	-2.422%
2025-11-28	10.4600	10.7500	10.4400	10.6000	+1.435%	231	1,238	+2.642%
2025-11-26	9.4000	10.5000	9.4000	10.4500	+17.946%	72	1,192	+4.115%
2025-11-25	9.2500	9.2500	8.8600	8.8600	+9.383%	20	1,192	+22.799%
2025-11-24	8.1000	8.1000	8.1000	8.1000	+0.621%	13	1,186	+34.321%
2025-11-21	7.6600	8.0500	7.4500	8.0500	+0.625%	36	1,173	+35.155%
2025-11-20	8.5000	8.5000	8.0000	8.0000	-21.260%	8	1,148	+36.000%
2025-11-19	10.1800	10.1800	10.1600	10.1600	+6.947%	13	1,145	+7.087%
2025-11-18	9.5000	9.5000	9.5000	9.5000	-3.061%	5	1,145	+14.526%
2025-11-17	9.8000	9.8000	9.8000	9.8000	+1.031%	1	1,145	+11.020%
2025-11-14	9.3400	10.1500	9.3400	9.7000	-10.599%	45	1,145	+12.165%
2025-11-13	12.0700	12.0700	10.7500	10.8500	-11.789%	3	1,170	+0.276%
2025-11-12	11.3000	12.5100	11.3000	12.3000	+23.000%	19	1,171	-11.545%
2025-11-11	10.1200	10.1500	10.0000	10.0000	-1.961%	115	1,227	+8.800%
2025-11-10	9.1900	10.2000	9.1900	10.2000	+31.783%	47	1,227	+6.667%
2025-11-07	7.7500	7.7500	7.5500	7.7400	-0.514%	9	1,215	+40.568%
2025-11-06	7.9300	8.7000	7.7800	7.7800	+6.575%	147	1,209	+39.846%
2025-11-03	7.3000	7.7500	7.3000	7.3000	-6.410%	4	1,232	+49.041%
2025-10-30	7.5000	7.8000	7.5000	7.8000	+11.429%	8	1,232	+39.487%
2025-10-29	7.0000	7.0000	7.0000	7.0000	+5.581%	1	1,225	+55.429%
2025-10-28	6.4000	6.6300	6.3000	6.6300	+9.406%	38	1,225	+64.103%
2025-10-27	7.0000	7.0000	5.6000	6.0600	-25.185%	93	1,214	+79.538%
2025-10-24	8.7000	9.1000	8.1000	8.1000	-26.027%	52	1,214	+34.321%
2025-10-23	10.4000	10.9500	10.4000	10.9500	+21.667%	53	1,227	-0.639%
2025-10-22	9.6300	10.1400	8.9000	9.0000	-7.881%	50	1,215	+20.889%
2025-10-21	11.1500	11.1500	9.4000	9.7700	-27.630%	171	1,196	+11.361%
2025-10-20	13.0000	13.7000	12.8800	13.5000	+5.469%	149	1,102	-19.407%
2025-10-17	14.7500	14.7500	12.8000	12.8000	-14.610%	9	1,050	-15.000%
2025-10-16	14.5400	14.9900	14.5200	14.9900	+20.112%	45	1,053	-27.418%
2025-10-15	12.1000	12.5000	12.1000	12.4800	+11.928%	11	1,033	-12.821%
2025-10-14	10.7000	11.4400	10.5800	11.1500	+8.252%	11	1,025	-2.422%
2025-10-13	10.2500	10.3000	10.2500	10.3000	+21.176%	9	1,021	+5.631%
2025-10-09	8.3000	8.5000	8.1500	8.5000	-11.917%	13	1,020	+28.000%
2025-10-08	9.7000	9.7000	9.5500	9.6500	+4.324%	30	1,016	+12.746%
2025-10-07	9.2500	9.2500	9.2500	9.2500	-4.145%	5	988	+17.622%
2025-10-06	9.2500	9.6500	9.2500	9.6500	+13.529%	51	986	+12.746%
2025-10-03	8.8500	8.8500	8.5000	8.5000	0.000%	4	984	+28.000%
2025-10-02	8.2500	8.5000	7.7000	8.5000	+3.406%	18	987	+28.000%
2025-10-01	8.3500	8.3500	8.1800	8.2200	+7.451%	54	979	+32.360%
2025-09-30	7.6500	7.6500	7.5500	7.6500	+0.394%	6	933	+42.222%
2025-09-29	7.2500	7.6200	7.2500	7.6200	+5.540%	9	938	+42.782%
2025-09-25	7.2100	7.2500	7.1800	7.2200	-0.414%	884	934	+50.693%
2025-09-24	7.3200	7.3700	6.2200	7.2500	-7.051%	17	85	+50.069%
2025-09-23	7.4500	7.8000	7.4500	7.8000	+14.706%	4	69	+39.487%
2025-09-22	6.6600	6.8000	6.6000	6.8000	+13.333%	7	69	+60.000%
2025-09-19	5.7500	6.0000	5.7500	6.0000	+22.449%	5	65	+81.333%
2025-09-18	4.8500	4.9000	4.8500	4.9000	-7.547%	21	65	+122.041%
2025-09-16	5.1000	5.3000	5.0500	5.3000	+4.950%	234	64	+105.283%
2025-09-15	5.0000	5.0500	5.0000	5.0500	-3.810%	28	289	+115.446%
2025-09-12	5.4000	5.4000	5.2000	5.2500	-3.137%	8	267	+107.238%
2025-09-11	4.9500	5.4500	4.9500	5.4200	+5.243%	8	259	+100.738%
2025-09-10	4.9000	5.1500	4.8500	5.1500	0.000%	255	0	+111.262%