Dark

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

EOD

Aug 6, 2026

8.95+1.130%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.9500	8.9500	8.9500	8.9500	+1.130%	2	1,736	0.000%
2026-08-05	8.2000	8.9000	8.2000	8.8500	+50.000%	266	1,734	+1.130%
2026-08-04	5.6500	5.9500	5.6500	5.9000	+25.265%	76	1,699	+51.695%
2026-08-03	4.5500	4.7100	4.5500	4.7100	+4.667%	2	1,625	+90.021%
2026-07-31	4.5000	4.5000	4.5000	4.5000	-10.359%	1	1,624	+98.889%
2026-07-30	4.6000	5.0200	4.6000	5.0200	+22.439%	89	1,624	+78.287%
2026-07-29	3.6200	4.1000	3.6200	4.1000	+2.500%	2	1,540	+118.293%
2026-07-28	4.1000	4.1000	4.0000	4.0000	-11.111%	6	1,540	+123.750%
2026-07-27	5.0200	5.0200	4.5000	4.5000	-2.174%	2	1,536	+98.889%
2026-07-24	5.1500	5.4000	4.6000	4.6000	-20.139%	19	1,536	+94.565%
2026-07-23	5.6000	5.7600	5.6000	5.7600	+1.947%	5	1,534	+55.382%
2026-07-22	5.8900	5.9900	5.6500	5.6500	+22.826%	9	1,534	+58.407%
2026-07-21	4.4000	4.7000	4.3500	4.6000	+17.949%	124	1,529	+94.565%
2026-07-20	4.1500	4.1500	3.9000	3.9000	-7.143%	33	1,525	+129.487%
2026-07-17	4.1500	4.3500	4.1500	4.2000	-12.134%	14	1,523	+113.095%
2026-07-16	5.0000	5.0000	4.7000	4.7800	-19.664%	8	1,525	+87.238%
2026-07-15	5.9500	5.9500	5.9500	5.9500	-14.388%	1	1,521	+50.420%
2026-07-14	6.9500	6.9500	6.9500	6.9500	+11.022%	1	1,521	+28.777%
2026-07-09	6.2600	6.2600	6.2600	6.2600	+6.102%	2	1,521	+42.971%
2026-07-08	5.8500	5.9000	5.8500	5.9000	-9.924%	2	1,521	+51.695%
2026-07-07	6.5500	6.6000	6.5000	6.5500	-11.005%	13	1,519	+36.641%
2026-07-06	7.7500	7.7500	7.0000	7.3600	+4.397%	7	1,515	+21.603%
2026-07-02	7.0000	7.0500	6.9000	7.0500	+6.495%	9	1,512	+26.950%
2026-07-01	6.2000	6.6500	6.2000	6.6200	+15.331%	12	1,512	+35.196%
2026-06-30	5.4300	5.8000	5.4300	5.7400	-11.146%	4	1,512	+55.923%
2026-06-29	6.7000	6.7000	6.4600	6.4600	-10.278%	22	1,513	+38.545%
2026-06-26	7.0500	7.7300	7.0500	7.2000	+6.667%	8	1,502	+24.306%
2026-06-25	7.0000	7.0000	6.7500	6.7500	+8.000%	3	1,499	+32.593%
2026-06-24	6.2500	7.1000	6.1300	6.2500	-18.407%	26	1,497	+43.200%
2026-06-23	8.0100	8.0300	7.6600	7.6600	-20.208%	6	1,496	+16.841%
2026-06-22	9.4000	9.6000	9.4000	9.6000	-4.950%	2	1,496	-6.771%
2026-06-18	11.5500	11.5500	10.1000	10.1000	-17.484%	48	1,499	-11.386%
2026-06-17	14.6000	15.2500	12.2400	12.2400	-8.246%	111	1,499	-26.879%
2026-06-16	13.1500	13.3400	13.1500	13.3400	+12.574%	2	1,499	-32.909%
2026-06-15	12.3000	12.3000	11.8500	11.8500	+66.901%	3	1,499	-24.473%
2026-06-11	7.1000	7.1000	7.1000	7.1000	-8.974%	2	1,499	+26.056%
2026-06-10	8.3000	8.3000	7.8000	7.8000	-17.021%	9	1,501	+14.744%
2026-06-09	10.0500	10.0500	8.3000	9.4000	-6.931%	122	1,494	-4.787%
2026-06-08	10.1000	10.1000	10.1000	10.1000	0.000%	1	1,459	-11.386%
2026-06-05	11.3500	11.3500	10.0300	10.1000	-26.545%	16	1,459	-11.386%
2026-06-03	13.9000	14.0000	13.7500	13.7500	+1.476%	33	1,447	-34.909%
2026-06-01	12.8700	13.5500	12.8700	13.5500	-3.214%	31	1,443	-33.948%
2026-05-28	12.0900	14.0000	12.0900	14.0000	+0.287%	3	1,436	-36.071%
2026-05-27	14.6500	14.6500	13.9600	13.9600	-2.718%	5	1,438	-35.888%
2026-05-22	12.9500	14.3500	12.9500	14.3500	+8.057%	14	1,441	-37.631%
2026-05-21	13.2700	13.2800	13.2700	13.2800	-4.529%	9	1,439	-32.605%
2026-05-20	14.1000	14.1000	13.7800	13.9100	+8.249%	22	1,439	-35.658%
2026-05-19	12.4500	13.0000	12.3000	12.8500	-18.413%	14	1,410	-30.350%
2026-05-18	16.0000	16.0000	15.7500	15.7500	-18.182%	3	1,410	-43.175%
2026-05-14	19.2500	19.2500	19.2500	19.2500	-9.241%	1	1,410	-53.506%
2026-05-13	20.6400	21.2100	20.6400	21.2100	+6.263%	8	1,410	-57.803%
2026-05-12	20.4000	20.9200	19.9600	19.9600	-8.440%	15	1,410	-55.160%
2026-05-11	21.8000	21.8000	21.8000	21.8000	+11.795%	3	1,410	-58.945%
2026-05-08	19.5000	19.5000	19.5000	19.5000	+9.859%	1	1,406	-54.103%
2026-05-07	20.0000	20.5000	17.7500	17.7500	-1.224%	29	1,407	-49.577%
2026-05-06	18.1000	18.4000	17.9700	17.9700	+17.836%	183	1,428	-50.195%
2026-05-05	16.4600	16.4600	15.2500	15.2500	+2.349%	120	1,429	-41.311%
2026-05-04	15.3500	15.3500	14.9000	14.9000	-4.180%	24	1,385	-39.933%
2026-05-01	16.4900	16.4900	15.5500	15.5500	+2.980%	35	1,359	-42.444%
2026-04-29	15.6000	15.6000	14.8500	15.1000	-6.211%	26	1,369	-40.728%
2026-04-28	16.2700	16.3400	16.0500	16.1000	-19.095%	13	1,346	-44.410%
2026-04-27	21.7500	21.7500	19.9000	19.9000	+0.759%	11	1,348	-55.025%
2026-04-24	18.7500	19.7500	18.7500	19.7500	+22.595%	6	1,341	-54.684%
2026-04-23	16.7400	16.7400	16.1100	16.1100	-8.466%	42	1,337	-44.444%
2026-04-22	17.6000	17.6000	17.6000	17.6000	+6.409%	5	1,298	-49.148%
2026-04-21	18.6900	18.6900	16.5000	16.5400	-14.610%	20	1,290	-45.889%
2026-04-20	19.3800	19.7700	19.3000	19.3700	-6.875%	86	1,290	-53.795%
2026-04-17	20.2000	20.8600	20.2000	20.8000	+11.111%	11	1,204	-56.971%
2026-04-16	19.0000	19.0000	18.7200	18.7200	-0.426%	22	1,208	-52.190%
2026-04-15	20.5000	20.5200	18.8000	18.8000	-18.615%	61	1,206	-52.394%
2026-04-14	22.3000	23.1000	22.3000	23.1000	+8.146%	2	1,195	-61.255%
2026-04-13	22.9500	22.9500	21.3600	21.3600	-9.299%	39	1,195	-58.099%
2026-04-10	23.7700	23.7700	23.5500	23.5500	+3.836%	8	1,186	-61.996%
2026-04-09	23.2500	23.2500	22.6800	22.6800	-0.088%	11	1,191	-60.538%
2026-04-08	22.5000	22.7000	22.0000	22.7000	+14.070%	17	1,191	-60.573%
2026-04-06	19.8000	19.9000	19.8000	19.9000	-3.021%	6	1,200	-55.025%
2026-04-02	20.0000	20.6300	20.0000	20.5200	+0.588%	8	1,190	-56.384%
2026-04-01	19.1200	21.1000	19.1200	20.4000	+46.237%	11	1,190	-56.127%
2026-03-30	14.5000	14.6500	13.9500	13.9500	+2.198%	22	1,181	-35.842%
2026-03-27	13.4700	13.6500	13.4700	13.6500	+0.368%	14	1,159	-34.432%
2026-03-25	13.6600	13.6600	13.6000	13.6000	+9.237%	7	1,155	-34.191%
2026-03-24	11.1000	12.4500	11.1000	12.4500	+4.097%	27	1,151	-28.112%
2026-03-23	11.1000	13.0000	11.1000	11.9600	+13.796%	27	1,124	-25.167%
2026-03-20	11.1000	11.1000	9.9900	10.5100	-7.237%	20	1,122	-14.843%
2026-03-19	12.9300	12.9300	11.2200	11.3300	-30.363%	56	1,123	-21.006%
2026-03-18	17.4000	17.4000	16.2700	16.2700	-16.990%	2	1,123	-44.991%
2026-03-17	19.4000	19.6000	19.4000	19.6000	+3.158%	16	1,122	-54.337%
2026-03-16	19.0000	19.0000	19.0000	19.0000	+5.614%	3	1,115	-52.895%
2026-03-13	18.5000	18.7000	17.9900	17.9900	-17.287%	4	1,115	-50.250%
2026-03-12	21.7500	21.7500	21.7500	21.7500	+2.594%	3	1,117	-58.851%
2026-03-11	22.0000	22.0000	21.2000	21.2000	-12.215%	2	1,114	-57.783%
2026-03-10	24.4000	24.4000	24.1500	24.1500	+17.805%	2	1,113	-62.940%
2026-03-09	19.9800	20.5000	19.9800	20.5000	-11.447%	4	1,113	-56.341%
2026-03-06	23.1500	23.1500	23.1500	23.1500	+1.982%	2	1,133	-61.339%
2026-03-05	23.4700	23.4800	22.7000	22.7000	-10.806%	7	1,133	-60.573%
2026-03-04	25.5000	25.5000	25.4500	25.4500	+3.036%	12	1,130	-64.833%
2026-03-03	25.7900	25.7900	23.7500	24.7000	-17.502%	55	1,128	-63.765%
2026-03-02	32.6000	33.0000	28.9000	29.9400	-6.438%	28	1,121	-70.107%
2026-02-27	31.1500	32.7500	30.7000	32.0000	+8.475%	213	1,104	-72.031%
2026-02-26	27.2000	29.5000	27.2000	29.5000	+5.546%	9	1,243	-69.661%
2026-02-24	25.1000	28.3400	24.9600	27.9500	+4.799%	105	1,244	-67.979%
2026-02-20	25.8300	26.6700	24.9400	26.6700	-13.127%	44	1,187	-66.442%
2026-02-18	28.9000	30.7000	28.9000	30.7000	+5.498%	12	1,187	-70.847%
2026-02-13	28.0000	29.5000	28.0000	29.1000	+14.929%	61	1,215	-69.244%
2026-02-12	25.3200	25.3200	25.3200	25.3200	-5.275%	6	1,215	-64.652%
2026-02-11	26.6400	26.7300	25.9000	26.7300	+2.808%	5	1,221	-66.517%
2026-02-10	25.7000	26.0000	25.5500	26.0000	+4.418%	5	1,224	-65.577%
2026-02-09	24.9000	24.9000	24.9000	24.9000	+13.130%	1	1,224	-64.056%
2026-02-06	20.7000	22.0100	20.7000	22.0100	+14.875%	11	1,224	-59.337%
2026-02-05	20.9000	20.9000	18.3500	19.1600	-16.876%	4	1,213	-53.288%
2026-02-04	25.6000	25.6000	23.0500	23.0500	-3.958%	8	1,217	-61.171%
2026-02-03	24.5000	25.4300	23.4700	24.0000	+14.286%	47	1,217	-62.708%
2026-02-02	21.5900	23.1500	20.5000	21.0000	-2.326%	18	1,202	-57.381%
2026-01-30	25.3300	26.6600	21.0000	21.5000	-30.757%	71	1,195	-58.372%
2026-01-29	36.0400	36.0400	29.9700	31.0500	-10.390%	8	1,177	-71.176%
2026-01-28	32.3700	34.6500	32.3700	34.6500	+11.955%	282	1,176	-74.170%
2026-01-27	29.4700	30.9500	29.0000	30.9500	+2.145%	14	1,247	-71.082%
2026-01-26	30.4000	32.3000	30.1600	30.3000	+8.176%	24	1,248	-70.462%
2026-01-23	28.2000	28.2000	27.2000	28.0100	+3.818%	61	1,260	-68.047%
2026-01-22	26.4900	26.9800	26.4900	26.9800	+10.122%	2	1,284	-66.827%
2026-01-21	25.0000	25.3600	24.5000	24.5000	+0.082%	27	1,286	-63.469%
2026-01-20	23.2500	24.5600	22.8100	24.4800	+18.777%	401	1,282	-63.440%
2026-01-16	21.5000	21.5000	20.6100	20.6100	-3.012%	42	1,052	-56.574%
2026-01-15	20.7500	21.2500	20.6000	21.2500	+2.607%	94	1,052	-57.882%
2026-01-14	21.9500	21.9500	20.7100	20.7100	-8.767%	17	1,039	-56.784%
2026-01-13	20.9500	22.7000	20.9500	22.7000	+10.840%	6	1,044	-60.573%
2026-01-12	19.7600	21.2400	19.7600	20.4800	+13.778%	111	1,045	-56.299%
2026-01-09	16.9300	18.0000	16.4800	18.0000	+8.827%	199	996	-50.278%
2026-01-07	15.7000	16.5400	15.6000	16.5400	-7.598%	302	853	-45.889%
2026-01-06	17.0000	18.0000	17.0000	17.9000	+19.333%	22	593	-50.000%
2026-01-05	15.2000	15.2000	15.0000	15.0000	+8.303%	4	568	-40.333%
2026-01-02	13.1500	13.8500	13.1500	13.8500	-1.071%	5	568	-35.379%
2025-12-31	14.0000	14.0000	14.0000	14.0000	+2.715%	10	566	-36.071%
2025-12-30	13.6300	13.6300	13.6300	13.6300	+6.235%	2	566	-34.336%
2025-12-29	13.1900	13.1900	12.8300	12.8300	-22.242%	2	564	-30.242%
2025-12-26	16.5000	16.5000	16.5000	16.5000	+3.839%	7	564	-45.758%
2025-12-23	16.2500	16.2500	15.8900	15.8900	-1.304%	6	564	-43.675%
2025-12-22	15.5000	16.1000	15.5000	16.1000	+12.195%	2	559	-44.410%
2025-12-19	14.8500	14.8500	14.3500	14.3500	+2.500%	4	559	-37.631%
2025-12-18	14.0000	14.0000	14.0000	14.0000	+9.204%	6	558	-36.071%
2025-12-17	13.2500	13.2500	12.8200	12.8200	-3.245%	119	553	-30.187%
2025-12-15	13.2500	13.2500	13.2500	13.2500	-2.069%	10	535	-32.453%
2025-12-12	13.5300	13.5300	13.5300	13.5300	-0.148%	3	525	-33.851%
2025-12-11	11.5000	13.9700	10.9000	13.5500	+34.158%	48	522	-33.948%
2025-12-05	9.5000	10.1000	9.5000	10.1000	+9.783%	6	493	-11.386%
2025-12-04	9.3000	9.3500	9.2000	9.2000	-4.465%	12	492	-2.717%
2025-11-26	9.7100	9.7100	9.5000	9.6300	+22.675%	120	467	-7.061%
2025-11-24	6.3000	7.8500	6.3000	7.8500	-12.486%	24	467	+14.013%
2025-11-14	8.9700	8.9700	8.9700	8.9700	-18.082%	1	443	-0.223%
2025-11-13	10.9500	10.9500	10.9500	10.9500	0.000%	5	442	-18.265%
2025-11-12	9.0000	10.9500	9.0000	10.9500	+75.200%	3	442	-18.265%
2025-11-04	6.5800	6.5900	6.2500	6.2500	+7.759%	5	441	+43.200%
2025-10-28	5.9900	5.9900	5.8000	5.8000	+13.725%	4	446	+54.310%
2025-10-27	5.8100	5.8100	5.1000	5.1000	-26.829%	3	446	+75.490%
2025-10-24	7.3700	7.3700	6.9500	6.9700	-28.878%	10	446	+28.407%
2025-10-23	8.0000	9.8000	8.0000	9.8000	+15.294%	25	441	-8.673%
2025-10-22	8.8200	8.8200	8.5000	8.5000	+0.950%	2	446	+5.294%
2025-10-21	8.7000	8.7000	8.4200	8.4200	-28.340%	52	446	+6.295%
2025-10-17	11.9000	11.9000	10.8000	11.7500	-10.305%	14	472	-23.830%
2025-10-16	13.2000	13.2000	13.0000	13.1000	+19.091%	8	471	-31.679%
2025-10-15	11.0000	11.0000	11.0000	11.0000	+12.821%	2	465	-18.636%
2025-10-14	9.7500	9.7500	9.7500	9.7500	+31.402%	50	465	-8.205%
2025-10-10	7.4200	7.4200	7.4200	7.4200	+1.366%	14	465	+20.620%
2025-10-09	7.6100	7.6200	7.3200	7.3200	-6.154%	211	451	+22.268%
2025-10-07	7.6100	7.8500	7.6100	7.8000	-6.137%	34	259	+14.744%
2025-10-06	8.3500	8.4000	8.3100	8.3100	+9.486%	8	234	+7.702%
2025-10-03	7.5900	7.5900	7.5900	7.5900	+15.878%	10	229	+17.918%
2025-09-30	6.1000	6.5500	6.1000	6.5500	-1.504%	5	229	+36.641%
2025-09-29	7.6000	7.6500	6.6500	6.6500	-2.920%	72	225	+34.586%
2025-09-26	6.8500	6.8500	6.8500	6.8500	+6.864%	1	153	+30.657%
2025-09-25	6.2000	6.4100	6.2000	6.4100	+0.156%	15	154	+39.626%
2025-09-24	6.4500	6.4500	6.4000	6.4000	-6.841%	3	149	+39.844%
2025-09-23	6.6100	6.8700	6.6000	6.8700	+14.500%	239	149	+30.277%
2025-09-22	6.0000	6.8500	5.7500	6.0000	+8.303%	51	358	+49.167%
2025-09-19	4.8000	5.6000	4.8000	5.5400	+33.816%	81	338	+61.552%
2025-09-18	3.9500	4.1500	3.9200	4.1400	-3.721%	30	280	+116.184%
2025-09-17	4.1000	4.3000	4.1000	4.3000	-5.908%	32	250	+108.140%
2025-09-16	4.5000	4.5700	4.4800	4.5700	0.000%	232	0	+95.842%