Dark

NEM20270115C120
NEM Jan 15 2027 120.00 Call (NEM270115C00120000)
option OPRA

EOD

Aug 6, 2026

7.45+4.196%(+0.30)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.0000	7.7000	7.0000	7.4500	+4.196%	27	4,571	0.000%
2026-08-05	6.4500	7.5000	6.4500	7.1500	+48.033%	116	4,570	+4.196%
2026-08-04	4.5700	4.8500	4.5700	4.8300	+23.846%	8	4,590	+54.244%
2026-08-03	3.8000	3.9000	3.7500	3.9000	+6.849%	11	4,586	+91.026%
2026-07-31	3.5000	3.6500	3.5000	3.6500	-14.118%	35	4,582	+104.110%
2026-07-30	3.7000	4.3000	3.4500	4.2500	+21.777%	71	4,604	+75.294%
2026-07-29	2.8800	4.0000	2.7800	3.4900	+9.063%	75	4,591	+113.467%
2026-07-28	3.3000	3.4000	3.2000	3.2000	-14.667%	21	4,635	+132.813%
2026-07-27	3.5500	3.8500	3.5500	3.7500	+2.740%	11	4,649	+98.667%
2026-07-24	3.9000	4.2500	3.6500	3.6500	-14.720%	13	4,657	+104.110%
2026-07-23	4.0500	4.4000	4.0500	4.2800	-6.957%	29	4,666	+74.065%
2026-07-22	4.3000	5.0000	4.3000	4.6000	+22.667%	23	4,664	+61.957%
2026-07-21	3.4000	3.8500	3.4000	3.7500	+17.188%	83	4,655	+98.667%
2026-07-20	3.3000	3.4000	3.2000	3.2000	-5.882%	22	4,667	+132.813%
2026-07-17	3.4000	3.6500	3.4000	3.4000	-6.849%	31	4,675	+119.118%
2026-07-16	4.2500	4.2500	3.6500	3.6500	-19.780%	9	4,676	+104.110%
2026-07-15	4.8000	4.8000	4.5400	4.5500	-14.953%	16	4,676	+63.736%
2026-07-14	5.4200	5.4200	5.3500	5.3500	+17.582%	2	4,672	+39.252%
2026-07-13	4.7400	4.7400	4.4500	4.5500	-14.151%	85	4,672	+63.736%
2026-07-10	5.3000	5.3000	5.3000	5.3000	-0.188%	1	4,626	+40.566%
2026-07-09	5.1000	5.3100	5.1000	5.3100	+20.682%	14	4,626	+40.301%
2026-07-08	5.1000	5.1000	4.3000	4.4000	-15.870%	11	4,638	+69.318%
2026-07-07	5.3000	5.5000	5.2300	5.2300	-14.959%	9	4,636	+42.447%
2026-07-06	6.2000	6.2000	6.1500	6.1500	+2.843%	55	4,637	+21.138%
2026-07-02	5.9500	6.2000	5.8500	5.9800	+12.195%	107	4,617	+24.582%
2026-07-01	5.5500	5.5500	5.3300	5.3300	+5.545%	7	4,617	+39.775%
2026-06-30	4.9000	5.1500	4.7500	5.0500	-6.481%	137	4,616	+47.525%
2026-06-29	5.1000	5.4000	5.1000	5.4000	-12.052%	7	4,699	+37.963%
2026-06-26	5.9000	6.5000	5.9000	6.1400	+6.228%	37	4,700	+21.336%
2026-06-25	5.9000	5.9500	5.3000	5.7800	+4.144%	64	4,697	+28.893%
2026-06-24	5.5500	5.5500	5.5500	5.5500	-17.164%	1	4,736	+34.234%
2026-06-23	6.8000	7.0000	6.7000	6.7000	-18.788%	8	4,735	+11.194%
2026-06-22	9.0000	9.0000	7.1000	8.2500	-8.840%	27	4,740	-9.697%
2026-06-18	10.1500	10.1500	8.6800	9.0500	-9.500%	115	4,644	-17.680%
2026-06-17	11.4500	13.1000	10.0000	10.0000	-13.043%	27	4,644	-25.500%
2026-06-16	12.0000	12.0000	11.4000	11.5000	+12.745%	9	4,644	-35.217%
2026-06-15	10.7000	11.2000	10.1500	10.2000	+16.571%	36	4,638	-26.961%
2026-06-12	8.0000	8.8500	8.0000	8.7500	+13.049%	25	4,638	-14.857%
2026-06-11	6.3000	7.7400	6.1400	7.7400	+23.840%	19	4,638	-3.747%
2026-06-10	7.0800	7.0800	6.2300	6.2500	-21.384%	19	4,641	+19.200%
2026-06-09	7.7800	8.0000	7.0000	7.9500	-7.558%	18	4,647	-6.289%
2026-06-08	9.0000	9.0000	8.5000	8.6000	-0.578%	109	4,659	-13.372%
2026-06-05	10.4000	10.6500	8.6500	8.6500	-30.800%	71	4,630	-13.873%
2026-06-04	13.3000	13.3000	12.3700	12.5000	+3.306%	4	4,660	-40.400%
2026-06-03	11.8500	12.2500	11.8500	12.1000	-7.634%	54	4,656	-38.430%
2026-06-02	12.3000	13.1000	12.3000	13.1000	+5.221%	5	4,656	-43.130%
2026-06-01	11.8000	12.6500	11.3500	12.4500	-3.638%	35	4,656	-40.161%
2026-05-29	12.3500	13.1000	12.2500	12.9200	+2.621%	162	4,640	-42.337%
2026-05-28	11.2500	12.5900	11.2500	12.5900	+1.696%	8	4,710	-40.826%
2026-05-27	12.8000	12.8000	12.3600	12.3800	-11.571%	13	4,706	-39.822%
2026-05-26	13.5000	14.2000	13.4000	14.0000	+10.672%	77	4,708	-46.786%
2026-05-22	11.8000	12.6500	11.6100	12.6500	+4.545%	455	4,660	-41.107%
2026-05-20	10.8500	12.2500	10.8500	12.1000	+13.084%	31	4,643	-38.430%
2026-05-19	12.3500	12.3500	10.7000	10.7000	-22.744%	228	4,738	-30.374%
2026-05-18	12.9000	14.4500	12.9000	13.8500	+3.513%	14	4,738	-46.209%
2026-05-15	13.5000	13.8900	13.0000	13.3800	-22.073%	9	4,738	-44.320%
2026-05-14	17.4200	17.4200	16.4000	17.1700	-7.089%	7	4,732	-56.610%
2026-05-13	18.3500	19.3000	18.3500	18.4800	+2.667%	6	4,757	-59.686%
2026-05-12	16.7000	18.0000	16.4000	18.0000	-7.928%	33	4,757	-58.611%
2026-05-11	17.7500	19.9000	17.7500	19.5500	+15.000%	51	4,757	-61.893%
2026-05-08	16.6000	17.3500	16.6000	17.0000	+8.280%	6	4,757	-56.176%
2026-05-07	19.0000	19.0000	15.7000	15.7000	-2.484%	32	4,756	-52.548%
2026-05-06	15.9200	16.4400	15.8500	16.1000	+19.259%	94	4,737	-53.727%
2026-05-05	13.6700	13.6700	13.4700	13.5000	+2.118%	11	4,697	-44.815%
2026-05-04	12.4000	14.0000	12.4000	13.2200	-6.241%	74	4,697	-43.646%
2026-05-01	14.0500	14.1000	13.9000	14.1000	-3.754%	24	4,674	-47.163%
2026-04-30	13.8700	15.0100	13.8700	14.6500	+12.692%	47	4,674	-49.147%
2026-04-29	13.9600	13.9600	13.0000	13.0000	-10.468%	15	4,712	-42.692%
2026-04-28	16.0000	16.2500	14.2700	14.5200	-20.351%	16	4,724	-48.691%
2026-04-27	19.4800	19.4800	17.8400	18.2300	-11.932%	203	4,723	-59.133%
2026-04-24	16.8500	20.7000	15.8500	20.7000	+38.000%	35	4,794	-64.010%
2026-04-23	14.4900	15.0000	14.4900	15.0000	-3.475%	4	4,813	-50.333%
2026-04-22	15.6900	15.7500	15.5400	15.5400	+5.356%	13	4,812	-52.059%
2026-04-21	14.3000	14.7500	14.3000	14.7500	-20.699%	12	4,810	-49.492%
2026-04-17	18.5000	18.6000	18.5000	18.6000	+10.386%	141	4,810	-59.946%
2026-04-15	18.5000	18.7500	16.8500	16.8500	-15.327%	2,072	4,496	-55.786%
2026-04-14	20.4400	20.4400	19.9000	19.9000	+3.109%	13	3,632	-62.563%
2026-04-13	20.1100	20.1100	18.8000	19.3000	-11.427%	9	3,623	-61.399%
2026-04-10	22.3000	23.3000	21.6800	21.7900	+6.761%	7	3,623	-65.810%
2026-04-09	20.9000	20.9000	20.4100	20.4100	-3.224%	4	3,625	-63.498%
2026-04-08	21.7000	21.7000	21.0900	21.0900	+14.000%	3	3,622	-64.675%
2026-04-07	18.5000	18.5000	18.5000	18.5000	+4.167%	1	3,623	-59.730%
2026-04-06	18.0000	18.2500	17.7600	17.7600	-1.333%	12	3,623	-58.052%
2026-04-02	15.7700	18.0000	15.7000	18.0000	-5.512%	7	3,619	-58.611%
2026-04-01	16.8000	19.1500	16.8000	19.0500	+28.716%	26	3,619	-60.892%
2026-03-31	14.4400	14.8000	14.0000	14.8000	+20.325%	44	3,628	-49.662%
2026-03-30	12.4000	13.0000	12.1500	12.3000	+3.535%	63	3,635	-39.431%
2026-03-27	11.1900	12.5700	11.1900	11.8800	+9.797%	34	3,641	-37.290%
2026-03-26	10.8200	10.8200	10.8200	10.8200	-10.579%	2	3,636	-31.146%
2026-03-25	12.5100	12.5100	11.9400	12.1000	+17.704%	32	3,636	-38.430%
2026-03-24	9.7900	10.5000	9.7900	10.2800	-1.154%	11	3,619	-27.529%
2026-03-23	10.6000	11.0000	10.0000	10.4000	+14.917%	14	3,621	-28.365%
2026-03-20	10.6000	10.6000	8.9500	9.0500	-16.590%	630	3,621	-17.680%
2026-03-19	10.5700	11.2000	9.9400	10.8500	-26.190%	89	4,187	-31.336%
2026-03-18	14.4000	15.0500	14.2800	14.7000	-12.239%	19	4,205	-49.320%
2026-03-17	17.3000	17.3000	16.7500	16.7500	+1.392%	2	4,200	-55.522%
2026-03-16	16.5000	16.7200	16.2500	16.5200	-0.060%	5	4,200	-54.903%
2026-03-13	17.1800	17.1800	16.5000	16.5300	-15.231%	22	4,199	-54.930%
2026-03-12	20.0000	20.0000	19.2100	19.5000	+0.257%	4	4,206	-61.795%
2026-03-11	19.7000	20.4500	19.4500	19.4500	-12.269%	12	4,205	-61.697%
2026-03-10	21.7000	23.1500	21.7000	22.1700	+15.169%	47	4,199	-66.396%
2026-03-09	19.2500	19.2500	19.2500	19.2500	-8.768%	3	4,238	-61.299%
2026-03-06	19.9700	21.6500	19.7500	21.1000	+1.687%	70	4,241	-64.692%
2026-03-05	20.3800	20.7500	20.3800	20.7500	-10.868%	13	4,212	-64.096%
2026-03-04	23.5000	23.5000	23.2800	23.2800	+3.697%	3	4,211	-67.998%
2026-03-03	23.1000	23.1000	21.2200	22.4500	-15.665%	36	4,211	-66.815%
2026-03-02	30.9000	30.9000	26.6200	26.6200	-9.732%	11	4,208	-72.014%
2026-02-27	29.5000	29.6300	29.4000	29.4900	+8.980%	29	4,207	-74.737%
2026-02-26	27.0600	27.0600	27.0600	27.0600	-0.697%	7	4,207	-72.469%
2026-02-25	26.0000	27.2500	26.0000	27.2500	+11.179%	7	4,203	-72.661%
2026-02-24	23.1400	25.4700	22.9900	24.5100	-4.183%	20	4,203	-69.604%
2026-02-23	25.1500	26.1800	24.8400	25.5800	+3.815%	29	4,194	-70.876%
2026-02-20	24.9900	25.3000	22.9900	24.6400	-9.578%	195	4,173	-69.765%
2026-02-19	27.2500	27.2500	27.2500	27.2500	+0.368%	2	4,149	-72.661%
2026-02-18	27.8000	27.8000	27.1500	27.1500	+8.949%	35	4,149	-72.560%
2026-02-17	23.9600	24.9200	22.2000	24.9200	-6.316%	4	4,146	-70.104%
2026-02-13	24.4000	26.9000	23.5500	26.6000	+14.310%	135	4,095	-71.992%
2026-02-12	25.0500	26.0000	22.6000	23.2700	-9.102%	28	4,095	-67.985%
2026-02-11	25.4000	25.7500	24.0000	25.6000	+8.291%	12	4,110	-70.898%
2026-02-10	23.6100	23.6400	23.6100	23.6400	-2.515%	6	4,114	-68.486%
2026-02-09	22.5000	24.2500	22.5000	24.2500	+20.827%	18	4,113	-69.278%
2026-02-06	19.1300	20.2000	19.1300	20.0700	+19.678%	28	4,108	-62.880%
2026-02-05	19.8000	20.1500	16.6600	16.7700	-21.709%	7	4,109	-55.575%
2026-02-04	25.1000	25.1000	21.4200	21.4200	-2.192%	17	4,108	-65.219%
2026-02-03	22.9700	22.9700	20.9000	21.9000	+11.450%	30	4,093	-65.982%
2026-02-02	21.6500	21.8500	18.5000	19.6500	-1.750%	134	4,101	-62.087%
2026-01-30	20.1500	26.0000	18.2000	20.0000	-32.660%	1,707	4,011	-62.750%
2026-01-29	33.6200	33.6200	26.9000	29.7000	-2.782%	94	3,853	-74.916%
2026-01-28	30.0000	31.5000	30.0000	30.5500	+9.459%	17	3,796	-75.614%
2026-01-27	26.8000	27.9100	26.0100	27.9100	-3.759%	375	3,794	-73.307%
2026-01-26	29.2500	29.2500	28.7500	29.0000	+8.007%	22	3,615	-74.310%
2026-01-23	26.0800	26.8500	24.3600	26.8500	+7.572%	20	3,594	-72.253%
2026-01-22	22.4600	25.3500	22.4600	24.9600	+10.933%	25	3,589	-70.152%
2026-01-21	24.1000	24.1000	22.5000	22.5000	+1.580%	29	3,579	-66.889%
2026-01-20	20.5000	22.4600	20.5000	22.1500	+18.513%	1,635	3,571	-66.366%
2026-01-16	19.1500	20.0000	18.6900	18.6900	-3.161%	170	3,684	-60.139%
2026-01-15	18.9200	19.8500	18.8800	19.3000	+0.521%	64	3,684	-61.399%
2026-01-14	20.8900	20.8900	18.4500	19.2000	-0.775%	171	3,672	-61.198%
2026-01-13	19.5000	19.9500	18.9600	19.3500	+4.482%	237	3,626	-61.499%
2026-01-12	17.5300	18.9000	17.5300	18.5200	+15.031%	79	3,608	-59.773%
2026-01-09	15.8500	16.1000	14.0000	16.1000	+10.653%	100	3,564	-53.727%
2026-01-08	14.9000	14.9000	14.5500	14.5500	-8.260%	5	3,564	-48.797%
2026-01-07	14.3600	16.0000	14.0000	15.8600	-2.219%	12	3,564	-53.026%
2026-01-06	14.8600	16.2600	14.8600	16.2200	+19.265%	54	3,554	-54.069%
2026-01-05	14.2300	14.7000	13.5000	13.6000	+13.523%	21	3,501	-45.221%
2026-01-02	12.0000	12.0000	11.9800	11.9800	-8.759%	29	3,501	-37.813%
2025-12-30	13.0300	13.1300	13.0300	13.1300	+12.607%	16	3,501	-43.260%
2025-12-29	14.0000	14.0000	10.9500	11.6600	-17.011%	161	3,491	-36.106%
2025-12-24	14.0500	14.0500	14.0500	14.0500	-3.103%	1	3,603	-46.975%
2025-12-23	14.5000	14.5000	14.5000	14.5000	+1.754%	1	3,603	-48.621%
2025-12-22	14.2500	14.5000	14.1000	14.2500	+9.615%	39	3,604	-47.719%
2025-12-19	12.1000	13.2000	12.1000	13.0000	+7.438%	39	3,587	-42.692%
2025-12-18	12.0000	12.1000	12.0000	12.1000	+4.581%	5	3,556	-38.430%
2025-12-17	11.6000	11.6000	11.5700	11.5700	+2.389%	101	3,556	-35.609%
2025-12-16	11.9800	11.9800	11.3000	11.3000	-1.654%	110	3,520	-34.071%
2025-12-15	11.8500	12.3000	11.4900	11.4900	+1.681%	18	3,417	-35.161%
2025-12-12	12.4500	12.6500	10.4900	11.3000	-6.224%	3,114	3,415	-34.071%
2025-12-11	9.9700	12.2000	9.9700	12.0500	+26.443%	54	766	-38.174%
2025-12-10	9.0000	9.5300	9.0000	9.5300	+7.684%	11	793	-21.826%
2025-12-09	8.7500	8.8500	8.7000	8.8500	+13.462%	26	782	-15.819%
2025-12-08	7.8000	7.8000	7.8000	7.8000	-3.346%	1	787	-4.487%
2025-12-05	8.6900	8.6900	8.0700	8.0700	+3.197%	25	787	-7.683%
2025-12-04	7.8200	7.8200	7.8200	7.8200	-12.626%	8	795	-4.731%
2025-12-03	8.9500	8.9500	8.9500	8.9500	+17.454%	9	803	-16.760%
2025-12-02	7.6200	7.6200	7.6200	7.6200	-9.286%	10	803	-2.231%
2025-11-28	7.9400	8.4000	7.9400	8.4000	+1.572%	216	793	-11.310%
2025-11-26	7.4500	8.9000	7.3400	8.2700	+23.617%	32	794	-9.915%
2025-11-25	6.6900	6.6900	6.6900	6.6900	-8.980%	8	794	+11.360%
2025-11-24	7.0100	7.3500	7.0100	7.3500	+16.667%	60	802	+1.361%
2025-11-21	6.0000	6.3000	6.0000	6.3000	0.000%	12	777	+18.254%
2025-11-20	7.9000	7.9000	6.3000	6.3000	-22.222%	11	773	+18.254%
2025-11-19	8.1000	8.1000	8.1000	8.1000	+1.887%	1	764	-8.025%
2025-11-14	7.9500	7.9500	7.9500	7.9500	-13.868%	7	763	-6.289%
2025-11-13	9.6700	9.6700	9.2300	9.2300	-8.159%	6	756	-19.285%
2025-11-12	8.0000	10.0500	8.0000	10.0500	+22.561%	21	750	-25.871%
2025-11-11	8.2500	8.2500	7.7300	8.2000	+1.235%	23	746	-9.146%
2025-11-10	7.6000	8.1000	7.5500	8.1000	+33.224%	7	746	-8.025%
2025-11-06	6.0200	6.2000	6.0200	6.0800	+12.593%	14	747	+22.533%
2025-11-05	5.4000	5.4000	5.4000	5.4000	+9.312%	1	746	+37.963%
2025-11-04	4.0000	5.0500	4.0000	4.9400	-8.519%	7	746	+50.810%
2025-10-31	5.6000	5.8000	5.4000	5.4000	-13.600%	35	746	+37.963%
2025-10-30	6.2500	6.2500	6.2500	6.2500	+21.359%	5	720	+19.200%
2025-10-28	5.0000	5.1500	4.6800	5.1500	+8.421%	62	715	+44.660%
2025-10-27	5.0000	5.0000	4.5000	4.7500	-28.030%	28	687	+56.842%
2025-10-24	6.0000	6.7500	6.0000	6.6000	-25.424%	24	687	+12.879%
2025-10-23	8.5500	8.8500	8.5500	8.8500	+20.408%	7	697	-15.819%
2025-10-22	6.2000	7.5000	6.2000	7.3500	-1.475%	22	697	+1.361%
2025-10-21	7.9000	7.9000	7.2500	7.4600	-29.953%	435	695	-0.134%
2025-10-20	10.6400	10.6500	9.9500	10.6500	+3.398%	128	417	-30.047%
2025-10-17	11.7500	11.7500	10.0100	10.3000	-10.435%	6	386	-27.670%
2025-10-16	11.3500	11.5000	11.3500	11.5000	+17.587%	33	384	-35.217%
2025-10-15	9.2500	10.7000	9.2500	9.7800	+15.059%	99	357	-23.824%
2025-10-14	8.5000	8.5000	8.5000	8.5000	+6.250%	1	274	-12.353%
2025-10-13	7.5000	8.0000	7.5000	8.0000	+18.519%	9	274	-6.875%
2025-10-10	6.6600	6.7500	6.6600	6.7500	+3.053%	4	270	+10.370%
2025-10-09	6.5000	6.6300	6.4000	6.5500	-11.486%	6	269	+13.740%
2025-10-08	7.4000	7.5500	7.2500	7.4000	+7.246%	18	263	+0.676%
2025-10-07	7.1500	7.1500	6.8000	6.9000	-6.757%	14	248	+7.971%
2025-10-06	7.0500	7.4000	7.0500	7.4000	+16.170%	106	244	+0.676%
2025-10-03	6.3500	6.3700	6.3500	6.3700	-0.624%	60	169	+16.954%
2025-10-02	6.4200	6.4200	6.4100	6.4100	+0.156%	230	113	+16.225%
2025-10-01	6.4000	6.4000	6.4000	6.4000	+10.345%	1	245	+16.406%
2025-09-30	5.8000	5.8000	5.8000	5.8000	0.000%	1	245	+28.448%
2025-09-29	5.8000	5.8000	5.8000	5.8000	+2.655%	1	245	+28.448%
2025-09-26	5.6500	5.6500	5.6500	5.6500	+2.727%	4	244	+31.858%
2025-09-25	5.5000	5.5000	5.5000	5.5000	-1.786%	1	240	+35.455%
2025-09-24	5.6000	5.6000	5.6000	5.6000	-6.977%	1	239	+33.036%
2025-09-23	5.8900	6.0200	5.8500	6.0200	0.000%	238	0	+23.754%