Dark

NEM20270115C115
NEM Jan 15 2027 115.00 Call (NEM270115C00115000)
option OPRA

EOD

Sep 24, 2026

14.58-16.590%(-2.90)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.6500	15.5500	14.5800	14.5800	-16.590%	7	1,659	0.000%
2026-09-23	17.4800	17.4800	17.4800	17.4800	-0.114%	1	1,659	-16.590%
2026-09-22	17.4800	17.5000	17.4800	17.5000	+7.362%	2	1,658	-16.686%
2026-09-21	16.6800	16.6800	16.3000	16.3000	-14.211%	16	1,658	-10.552%
2026-09-17	19.0000	19.0000	19.0000	19.0000	+18.750%	1	1,673	-23.263%
2026-09-16	18.9800	18.9800	16.0000	16.0000	-27.405%	5	1,674	-8.875%
2026-09-08	22.0000	22.0400	22.0000	22.0400	+2.943%	40	1,673	-33.848%
2026-09-04	21.3000	21.4100	21.3000	21.4100	+1.229%	2	1,686	-31.901%
2026-09-03	21.1500	21.1500	21.1500	21.1500	+14.201%	1	1,686	-31.064%
2026-09-02	19.5900	19.5900	18.5200	18.5200	+3.754%	5	1,687	-21.274%
2026-09-01	17.8500	17.8500	17.8500	17.8500	-10.750%	1	1,683	-18.319%
2026-08-31	19.8500	20.0000	19.8500	20.0000	-14.163%	4	1,683	-27.100%
2026-08-28	22.7500	23.3000	21.8500	23.3000	-4.391%	4	1,684	-37.425%
2026-08-25	24.3700	24.3700	24.3700	24.3700	-0.693%	1	1,685	-40.172%
2026-08-24	26.5000	26.5000	23.9000	24.5400	-3.386%	13	1,686	-40.587%
2026-08-21	24.9300	25.4000	24.6000	25.4000	+15.455%	11	1,683	-42.598%
2026-08-20	19.8800	22.9000	19.8800	22.0000	+12.532%	10	1,679	-33.727%
2026-08-19	19.7500	20.6000	19.5500	19.5500	+36.713%	15	1,684	-25.422%
2026-08-18	15.8000	15.8000	14.0500	14.3000	-12.805%	257	1,684	+1.958%
2026-08-17	17.2500	17.4000	16.4000	16.4000	+7.824%	70	1,753	-11.098%
2026-08-14	15.4000	16.1000	14.6000	15.2100	+16.731%	10	1,752	-4.142%
2026-08-13	13.6400	13.6400	13.0300	13.0300	-18.816%	32	1,757	+11.896%
2026-08-12	16.0700	16.4000	16.0500	16.0500	+9.556%	25	1,753	-9.159%
2026-08-11	15.5200	16.1500	14.6500	14.6500	-2.333%	6	1,739	-0.478%
2026-08-10	13.8500	15.0900	13.0000	15.0000	+16.732%	46	1,739	-2.800%
2026-08-07	11.3500	12.8500	11.3500	12.8500	+43.575%	57	1,711	+13.463%
2026-08-06	8.9500	8.9500	8.9500	8.9500	+1.130%	2	1,736	+62.905%
2026-08-05	8.2000	8.9000	8.2000	8.8500	+50.000%	266	1,734	+64.746%
2026-08-04	5.6500	5.9500	5.6500	5.9000	+25.265%	76	1,699	+147.119%
2026-08-03	4.5500	4.7100	4.5500	4.7100	+4.667%	2	1,625	+209.554%
2026-07-31	4.5000	4.5000	4.5000	4.5000	-10.359%	1	1,624	+224.000%
2026-07-30	4.6000	5.0200	4.6000	5.0200	+22.439%	89	1,624	+190.438%
2026-07-29	3.6200	4.1000	3.6200	4.1000	+2.500%	2	1,540	+255.610%
2026-07-28	4.1000	4.1000	4.0000	4.0000	-11.111%	6	1,540	+264.500%
2026-07-27	5.0200	5.0200	4.5000	4.5000	-2.174%	2	1,536	+224.000%
2026-07-24	5.1500	5.4000	4.6000	4.6000	-20.139%	19	1,536	+216.957%
2026-07-23	5.6000	5.7600	5.6000	5.7600	+1.947%	5	1,534	+153.125%
2026-07-22	5.8900	5.9900	5.6500	5.6500	+22.826%	9	1,534	+158.053%
2026-07-21	4.4000	4.7000	4.3500	4.6000	+17.949%	124	1,529	+216.957%
2026-07-20	4.1500	4.1500	3.9000	3.9000	-7.143%	33	1,525	+273.846%
2026-07-17	4.1500	4.3500	4.1500	4.2000	-12.134%	14	1,523	+247.143%
2026-07-16	5.0000	5.0000	4.7000	4.7800	-19.664%	8	1,525	+205.021%
2026-07-15	5.9500	5.9500	5.9500	5.9500	-14.388%	1	1,521	+145.042%
2026-07-14	6.9500	6.9500	6.9500	6.9500	+11.022%	1	1,521	+109.784%
2026-07-09	6.2600	6.2600	6.2600	6.2600	+6.102%	2	1,521	+132.907%
2026-07-08	5.8500	5.9000	5.8500	5.9000	-9.924%	2	1,521	+147.119%
2026-07-07	6.5500	6.6000	6.5000	6.5500	-11.005%	13	1,519	+122.595%
2026-07-06	7.7500	7.7500	7.0000	7.3600	+4.397%	7	1,515	+98.098%
2026-07-02	7.0000	7.0500	6.9000	7.0500	+6.495%	9	1,512	+106.809%
2026-07-01	6.2000	6.6500	6.2000	6.6200	+15.331%	12	1,512	+120.242%
2026-06-30	5.4300	5.8000	5.4300	5.7400	-11.146%	4	1,512	+154.007%
2026-06-29	6.7000	6.7000	6.4600	6.4600	-10.278%	22	1,513	+125.697%
2026-06-26	7.0500	7.7300	7.0500	7.2000	+6.667%	8	1,502	+102.500%
2026-06-25	7.0000	7.0000	6.7500	6.7500	+8.000%	3	1,499	+116.000%
2026-06-24	6.2500	7.1000	6.1300	6.2500	-18.407%	26	1,497	+133.280%
2026-06-23	8.0100	8.0300	7.6600	7.6600	-20.208%	6	1,496	+90.339%
2026-06-22	9.4000	9.6000	9.4000	9.6000	-4.950%	2	1,496	+51.875%
2026-06-18	11.5500	11.5500	10.1000	10.1000	-17.484%	48	1,499	+44.356%
2026-06-17	14.6000	15.2500	12.2400	12.2400	-8.246%	111	1,499	+19.118%
2026-06-16	13.1500	13.3400	13.1500	13.3400	+12.574%	2	1,499	+9.295%
2026-06-15	12.3000	12.3000	11.8500	11.8500	+66.901%	3	1,499	+23.038%
2026-06-11	7.1000	7.1000	7.1000	7.1000	-8.974%	2	1,499	+105.352%
2026-06-10	8.3000	8.3000	7.8000	7.8000	-17.021%	9	1,501	+86.923%
2026-06-09	10.0500	10.0500	8.3000	9.4000	-6.931%	122	1,494	+55.106%
2026-06-08	10.1000	10.1000	10.1000	10.1000	0.000%	1	1,459	+44.356%
2026-06-05	11.3500	11.3500	10.0300	10.1000	-26.545%	16	1,459	+44.356%
2026-06-03	13.9000	14.0000	13.7500	13.7500	+1.476%	33	1,447	+6.036%
2026-06-01	12.8700	13.5500	12.8700	13.5500	-3.214%	31	1,443	+7.601%
2026-05-28	12.0900	14.0000	12.0900	14.0000	+0.287%	3	1,436	+4.143%
2026-05-27	14.6500	14.6500	13.9600	13.9600	-2.718%	5	1,438	+4.441%
2026-05-22	12.9500	14.3500	12.9500	14.3500	+8.057%	14	1,441	+1.603%
2026-05-21	13.2700	13.2800	13.2700	13.2800	-4.529%	9	1,439	+9.789%
2026-05-20	14.1000	14.1000	13.7800	13.9100	+8.249%	22	1,439	+4.817%
2026-05-19	12.4500	13.0000	12.3000	12.8500	-18.413%	14	1,410	+13.463%
2026-05-18	16.0000	16.0000	15.7500	15.7500	-18.182%	3	1,410	-7.429%
2026-05-14	19.2500	19.2500	19.2500	19.2500	-9.241%	1	1,410	-24.260%
2026-05-13	20.6400	21.2100	20.6400	21.2100	+6.263%	8	1,410	-31.259%
2026-05-12	20.4000	20.9200	19.9600	19.9600	-8.440%	15	1,410	-26.954%
2026-05-11	21.8000	21.8000	21.8000	21.8000	+11.795%	3	1,410	-33.119%
2026-05-08	19.5000	19.5000	19.5000	19.5000	+9.859%	1	1,406	-25.231%
2026-05-07	20.0000	20.5000	17.7500	17.7500	-1.224%	29	1,407	-17.859%
2026-05-06	18.1000	18.4000	17.9700	17.9700	+17.836%	183	1,428	-18.865%
2026-05-05	16.4600	16.4600	15.2500	15.2500	+2.349%	120	1,429	-4.393%
2026-05-04	15.3500	15.3500	14.9000	14.9000	-4.180%	24	1,385	-2.148%
2026-05-01	16.4900	16.4900	15.5500	15.5500	+2.980%	35	1,359	-6.238%
2026-04-29	15.6000	15.6000	14.8500	15.1000	-6.211%	26	1,369	-3.444%
2026-04-28	16.2700	16.3400	16.0500	16.1000	-19.095%	13	1,346	-9.441%
2026-04-27	21.7500	21.7500	19.9000	19.9000	+0.759%	11	1,348	-26.734%
2026-04-24	18.7500	19.7500	18.7500	19.7500	+22.595%	6	1,341	-26.177%
2026-04-23	16.7400	16.7400	16.1100	16.1100	-8.466%	42	1,337	-9.497%
2026-04-22	17.6000	17.6000	17.6000	17.6000	+6.409%	5	1,298	-17.159%
2026-04-21	18.6900	18.6900	16.5000	16.5400	-14.610%	20	1,290	-11.850%
2026-04-20	19.3800	19.7700	19.3000	19.3700	-6.875%	86	1,290	-24.729%
2026-04-17	20.2000	20.8600	20.2000	20.8000	+11.111%	11	1,204	-29.904%
2026-04-16	19.0000	19.0000	18.7200	18.7200	-0.426%	22	1,208	-22.115%
2026-04-15	20.5000	20.5200	18.8000	18.8000	-18.615%	61	1,206	-22.447%
2026-04-14	22.3000	23.1000	22.3000	23.1000	+8.146%	2	1,195	-36.883%
2026-04-13	22.9500	22.9500	21.3600	21.3600	-9.299%	39	1,195	-31.742%
2026-04-10	23.7700	23.7700	23.5500	23.5500	+3.836%	8	1,186	-38.089%
2026-04-09	23.2500	23.2500	22.6800	22.6800	-0.088%	11	1,191	-35.714%
2026-04-08	22.5000	22.7000	22.0000	22.7000	+14.070%	17	1,191	-35.771%
2026-04-06	19.8000	19.9000	19.8000	19.9000	-3.021%	6	1,200	-26.734%
2026-04-02	20.0000	20.6300	20.0000	20.5200	+0.588%	8	1,190	-28.947%
2026-04-01	19.1200	21.1000	19.1200	20.4000	+46.237%	11	1,190	-28.529%
2026-03-30	14.5000	14.6500	13.9500	13.9500	+2.198%	22	1,181	+4.516%
2026-03-27	13.4700	13.6500	13.4700	13.6500	+0.368%	14	1,159	+6.813%
2026-03-25	13.6600	13.6600	13.6000	13.6000	+9.237%	7	1,155	+7.206%
2026-03-24	11.1000	12.4500	11.1000	12.4500	+4.097%	27	1,151	+17.108%
2026-03-23	11.1000	13.0000	11.1000	11.9600	+13.796%	27	1,124	+21.906%
2026-03-20	11.1000	11.1000	9.9900	10.5100	-7.237%	20	1,122	+38.725%
2026-03-19	12.9300	12.9300	11.2200	11.3300	-30.363%	56	1,123	+28.685%
2026-03-18	17.4000	17.4000	16.2700	16.2700	-16.990%	2	1,123	-10.387%
2026-03-17	19.4000	19.6000	19.4000	19.6000	+3.158%	16	1,122	-25.612%
2026-03-16	19.0000	19.0000	19.0000	19.0000	+5.614%	3	1,115	-23.263%
2026-03-13	18.5000	18.7000	17.9900	17.9900	-17.287%	4	1,115	-18.955%
2026-03-12	21.7500	21.7500	21.7500	21.7500	+2.594%	3	1,117	-32.966%
2026-03-11	22.0000	22.0000	21.2000	21.2000	-12.215%	2	1,114	-31.226%
2026-03-10	24.4000	24.4000	24.1500	24.1500	+17.805%	2	1,113	-39.627%
2026-03-09	19.9800	20.5000	19.9800	20.5000	-11.447%	4	1,113	-28.878%
2026-03-06	23.1500	23.1500	23.1500	23.1500	+1.982%	2	1,133	-37.019%
2026-03-05	23.4700	23.4800	22.7000	22.7000	-10.806%	7	1,133	-35.771%
2026-03-04	25.5000	25.5000	25.4500	25.4500	+3.036%	12	1,130	-42.711%
2026-03-03	25.7900	25.7900	23.7500	24.7000	-17.502%	55	1,128	-40.972%
2026-03-02	32.6000	33.0000	28.9000	29.9400	-6.438%	28	1,121	-51.303%
2026-02-27	31.1500	32.7500	30.7000	32.0000	+8.475%	213	1,104	-54.438%
2026-02-26	27.2000	29.5000	27.2000	29.5000	+5.546%	9	1,243	-50.576%
2026-02-24	25.1000	28.3400	24.9600	27.9500	+4.799%	105	1,244	-47.835%
2026-02-20	25.8300	26.6700	24.9400	26.6700	-13.127%	44	1,187	-45.332%
2026-02-18	28.9000	30.7000	28.9000	30.7000	+5.498%	12	1,187	-52.508%
2026-02-13	28.0000	29.5000	28.0000	29.1000	+14.929%	61	1,215	-49.897%
2026-02-12	25.3200	25.3200	25.3200	25.3200	-5.275%	6	1,215	-42.417%
2026-02-11	26.6400	26.7300	25.9000	26.7300	+2.808%	5	1,221	-45.455%
2026-02-10	25.7000	26.0000	25.5500	26.0000	+4.418%	5	1,224	-43.923%
2026-02-09	24.9000	24.9000	24.9000	24.9000	+13.130%	1	1,224	-41.446%
2026-02-06	20.7000	22.0100	20.7000	22.0100	+14.875%	11	1,224	-33.757%
2026-02-05	20.9000	20.9000	18.3500	19.1600	-16.876%	4	1,213	-23.904%
2026-02-04	25.6000	25.6000	23.0500	23.0500	-3.958%	8	1,217	-36.746%
2026-02-03	24.5000	25.4300	23.4700	24.0000	+14.286%	47	1,217	-39.250%
2026-02-02	21.5900	23.1500	20.5000	21.0000	-2.326%	18	1,202	-30.571%
2026-01-30	25.3300	26.6600	21.0000	21.5000	-30.757%	71	1,195	-32.186%
2026-01-29	36.0400	36.0400	29.9700	31.0500	-10.390%	8	1,177	-53.043%
2026-01-28	32.3700	34.6500	32.3700	34.6500	+11.955%	282	1,176	-57.922%
2026-01-27	29.4700	30.9500	29.0000	30.9500	+2.145%	14	1,247	-52.892%
2026-01-26	30.4000	32.3000	30.1600	30.3000	+8.176%	24	1,248	-51.881%
2026-01-23	28.2000	28.2000	27.2000	28.0100	+3.818%	61	1,260	-47.947%
2026-01-22	26.4900	26.9800	26.4900	26.9800	+10.122%	2	1,284	-45.960%
2026-01-21	25.0000	25.3600	24.5000	24.5000	+0.082%	27	1,286	-40.490%
2026-01-20	23.2500	24.5600	22.8100	24.4800	+18.777%	401	1,282	-40.441%
2026-01-16	21.5000	21.5000	20.6100	20.6100	-3.012%	42	1,052	-29.258%
2026-01-15	20.7500	21.2500	20.6000	21.2500	+2.607%	94	1,052	-31.388%
2026-01-14	21.9500	21.9500	20.7100	20.7100	-8.767%	17	1,039	-29.599%
2026-01-13	20.9500	22.7000	20.9500	22.7000	+10.840%	6	1,044	-35.771%
2026-01-12	19.7600	21.2400	19.7600	20.4800	+13.778%	111	1,045	-28.809%
2026-01-09	16.9300	18.0000	16.4800	18.0000	+8.827%	199	996	-19.000%
2026-01-07	15.7000	16.5400	15.6000	16.5400	-7.598%	302	853	-11.850%
2026-01-06	17.0000	18.0000	17.0000	17.9000	+19.333%	22	593	-18.547%
2026-01-05	15.2000	15.2000	15.0000	15.0000	+8.303%	4	568	-2.800%
2026-01-02	13.1500	13.8500	13.1500	13.8500	-1.071%	5	568	+5.271%
2025-12-31	14.0000	14.0000	14.0000	14.0000	+2.715%	10	566	+4.143%
2025-12-30	13.6300	13.6300	13.6300	13.6300	+6.235%	2	566	+6.970%
2025-12-29	13.1900	13.1900	12.8300	12.8300	-22.242%	2	564	+13.640%
2025-12-26	16.5000	16.5000	16.5000	16.5000	+3.839%	7	564	-11.636%
2025-12-23	16.2500	16.2500	15.8900	15.8900	-1.304%	6	564	-8.244%
2025-12-22	15.5000	16.1000	15.5000	16.1000	+12.195%	2	559	-9.441%
2025-12-19	14.8500	14.8500	14.3500	14.3500	+2.500%	4	559	+1.603%
2025-12-18	14.0000	14.0000	14.0000	14.0000	+9.204%	6	558	+4.143%
2025-12-17	13.2500	13.2500	12.8200	12.8200	-3.245%	119	553	+13.729%
2025-12-15	13.2500	13.2500	13.2500	13.2500	-2.069%	10	535	+10.038%
2025-12-12	13.5300	13.5300	13.5300	13.5300	-0.148%	3	525	+7.761%
2025-12-11	11.5000	13.9700	10.9000	13.5500	+34.158%	48	522	+7.601%
2025-12-05	9.5000	10.1000	9.5000	10.1000	+9.783%	6	493	+44.356%
2025-12-04	9.3000	9.3500	9.2000	9.2000	-4.465%	12	492	+58.478%
2025-11-26	9.7100	9.7100	9.5000	9.6300	+22.675%	120	467	+51.402%
2025-11-24	6.3000	7.8500	6.3000	7.8500	-12.486%	24	467	+85.732%
2025-11-14	8.9700	8.9700	8.9700	8.9700	-18.082%	1	443	+62.542%
2025-11-13	10.9500	10.9500	10.9500	10.9500	0.000%	5	442	+33.151%
2025-11-12	9.0000	10.9500	9.0000	10.9500	+75.200%	3	442	+33.151%
2025-11-04	6.5800	6.5900	6.2500	6.2500	+7.759%	5	441	+133.280%
2025-10-28	5.9900	5.9900	5.8000	5.8000	+13.725%	4	446	+151.379%
2025-10-27	5.8100	5.8100	5.1000	5.1000	-26.829%	3	446	+185.882%
2025-10-24	7.3700	7.3700	6.9500	6.9700	-28.878%	10	446	+109.182%
2025-10-23	8.0000	9.8000	8.0000	9.8000	+15.294%	25	441	+48.776%
2025-10-22	8.8200	8.8200	8.5000	8.5000	+0.950%	2	446	+71.529%
2025-10-21	8.7000	8.7000	8.4200	8.4200	-28.340%	52	446	+73.159%
2025-10-17	11.9000	11.9000	10.8000	11.7500	-10.305%	14	472	+24.085%
2025-10-16	13.2000	13.2000	13.0000	13.1000	+19.091%	8	471	+11.298%
2025-10-15	11.0000	11.0000	11.0000	11.0000	+12.821%	2	465	+32.545%
2025-10-14	9.7500	9.7500	9.7500	9.7500	+31.402%	50	465	+49.538%
2025-10-10	7.4200	7.4200	7.4200	7.4200	+1.366%	14	465	+96.496%
2025-10-09	7.6100	7.6200	7.3200	7.3200	-6.154%	211	451	+99.180%
2025-10-07	7.6100	7.8500	7.6100	7.8000	-6.137%	34	259	+86.923%
2025-10-06	8.3500	8.4000	8.3100	8.3100	+9.486%	8	234	+75.451%
2025-10-03	7.5900	7.5900	7.5900	7.5900	+15.878%	10	229	+92.095%
2025-09-30	6.1000	6.5500	6.1000	6.5500	-1.504%	5	229	+122.595%
2025-09-29	7.6000	7.6500	6.6500	6.6500	-2.920%	72	225	+119.248%
2025-09-26	6.8500	6.8500	6.8500	6.8500	+6.864%	1	153	+112.847%
2025-09-25	6.2000	6.4100	6.2000	6.4100	+0.156%	15	154	+127.457%
2025-09-24	6.4500	6.4500	6.4000	6.4000	-6.841%	3	149	+127.813%
2025-09-23	6.6100	6.8700	6.6000	6.8700	+14.500%	239	149	+112.227%
2025-09-22	6.0000	6.8500	5.7500	6.0000	+8.303%	51	358	+143.000%
2025-09-19	4.8000	5.6000	4.8000	5.5400	+33.816%	81	338	+163.177%
2025-09-18	3.9500	4.1500	3.9200	4.1400	-3.721%	30	280	+252.174%
2025-09-17	4.1000	4.3000	4.1000	4.3000	-5.908%	32	250	+239.070%
2025-09-16	4.5000	4.5700	4.4800	4.5700	0.000%	232	0	+219.037%