Dark

NEM20270115C125
NEM Jan 15 2027 125.00 Call (NEM270115C00125000)
option OPRA

EOD

Sep 23, 2026

11.90-17.073%(-2.45)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	11.5000	12.2600	10.6500	11.9000	-17.073%	44	2,269	0.000%
2026-09-22	11.7500	14.5800	11.7500	14.3500	+23.176%	160	2,263	-17.073%
2026-09-21	12.1000	12.5000	10.9600	11.6500	-2.510%	101	2,299	+2.146%
2026-09-18	11.7000	12.0500	11.7000	11.9500	-2.766%	27	2,240	-0.418%
2026-09-17	12.9000	12.9000	12.2900	12.2900	+13.902%	5	2,223	-3.173%
2026-09-16	13.7600	13.7600	10.7900	10.7900	-11.557%	20	2,223	+10.287%
2026-09-15	12.6400	12.6400	11.7600	12.2000	+3.830%	98	2,241	-2.459%
2026-09-14	12.5100	13.2500	11.7500	11.7500	-18.289%	55	2,241	+1.277%
2026-09-11	14.6000	14.6000	14.3800	14.3800	-0.828%	51	2,231	-17.246%
2026-09-10	13.8300	14.5000	13.8300	14.5000	-11.043%	22	2,230	-17.931%
2026-09-09	16.4100	16.4100	16.3000	16.3000	-2.570%	52	2,227	-26.994%
2026-09-08	16.7700	16.7700	16.7300	16.7300	+10.429%	19	2,227	-28.870%
2026-09-04	15.1500	15.1500	15.1500	15.1500	-10.725%	1	2,229	-21.452%
2026-09-03	15.8000	16.9900	15.8000	16.9700	+23.959%	21	2,229	-29.876%
2026-09-02	14.5600	14.5600	13.3900	13.6900	+5.308%	20	2,212	-13.075%
2026-09-01	12.7000	14.7500	12.5000	13.0000	-15.033%	24	2,210	-8.462%
2026-08-31	15.3000	15.3000	15.3000	15.3000	-7.273%	1	2,192	-22.222%
2026-08-28	18.7000	18.7000	16.5000	16.5000	-14.948%	4	2,193	-27.879%
2026-08-27	18.2000	19.4000	18.2000	19.4000	+0.258%	29	2,196	-38.660%
2026-08-26	19.6400	19.6400	19.2200	19.3500	-6.657%	13	2,169	-38.501%
2026-08-25	18.5500	20.7300	18.5000	20.7300	+8.534%	16	2,176	-42.595%
2026-08-24	20.4500	20.4500	18.1000	19.1000	-2.051%	51	2,173	-37.696%
2026-08-21	18.4000	19.5100	18.4000	19.5000	+13.968%	8	2,154	-38.974%
2026-08-20	15.5300	17.5000	15.5300	17.1100	+20.070%	197	2,157	-30.450%
2026-08-19	12.9500	15.6400	12.9500	14.2500	+41.089%	41	1,990	-16.491%
2026-08-18	11.3200	11.3200	10.1000	10.1000	-16.183%	113	1,988	+17.822%
2026-08-17	11.5500	12.8500	11.5500	12.0500	+11.162%	42	1,948	-1.245%
2026-08-14	11.0000	11.0000	10.8400	10.8400	+17.826%	12	1,942	+9.779%
2026-08-13	10.1500	10.1500	8.9000	9.2000	-18.512%	70	1,941	+29.348%
2026-08-12	12.0500	12.1000	11.2900	11.2900	+5.712%	81	1,938	+5.403%
2026-08-11	11.0000	11.0000	10.6800	10.6800	-4.643%	16	1,951	+11.423%
2026-08-10	9.6300	11.2000	9.1000	11.2000	+23.077%	23	1,943	+6.250%
2026-08-07	8.2800	9.2000	8.2800	9.1000	+52.941%	112	1,954	+30.769%
2026-08-06	5.7500	6.2000	5.6000	5.9500	0.000%	44	1,950	+100.000%
2026-08-05	5.7000	6.2800	5.5500	5.9500	+91.935%	372	1,924	+100.000%
2026-08-03	3.0100	3.2000	3.0000	3.1000	+6.529%	15	1,798	+283.871%
2026-07-31	3.0300	3.0300	2.8500	2.9100	-18.028%	5	1,791	+308.935%
2026-07-30	3.0500	3.5500	2.9800	3.5500	+59.193%	30	1,787	+235.211%
2026-07-29	2.3100	2.3100	2.2300	2.2300	-5.907%	6	1,764	+433.632%
2026-07-28	2.7000	2.7000	2.3700	2.3700	-21.000%	23	1,761	+402.110%
2026-07-27	3.0000	3.0000	3.0000	3.0000	0.000%	2	1,763	+296.667%
2026-07-24	3.5000	3.5000	3.0000	3.0000	-13.793%	3	1,761	+296.667%
2026-07-23	3.2500	3.5000	3.2500	3.4800	-5.946%	6	1,760	+241.954%
2026-07-22	3.9800	4.2000	3.7000	3.7000	+17.460%	109	1,758	+221.622%
2026-07-21	3.0000	3.1500	2.9500	3.1500	+21.154%	13	1,757	+277.778%
2026-07-20	2.6000	2.6000	2.6000	2.6000	-8.772%	3	1,756	+357.692%
2026-07-17	2.8500	2.9500	2.8500	2.8500	-14.925%	62	1,753	+317.544%
2026-07-16	3.6000	3.6000	3.2500	3.3500	-6.944%	53	1,767	+255.224%
2026-07-15	3.9500	3.9500	3.6000	3.6000	-6.494%	25	1,767	+230.556%
2026-07-14	4.6000	4.6000	3.8500	3.8500	+6.944%	8	1,767	+209.091%
2026-07-13	3.7000	3.7000	3.6000	3.6000	-18.182%	47	1,762	+230.556%
2026-07-10	4.3000	4.4000	4.3000	4.4000	+1.149%	27	1,762	+170.455%
2026-07-09	4.3500	4.3500	4.3500	4.3500	+24.286%	1	1,755	+173.563%
2026-07-08	3.7500	3.7500	3.5000	3.5000	-21.348%	29	1,755	+240.000%
2026-07-07	4.7000	4.7000	4.4500	4.4500	-12.916%	53	1,739	+167.416%
2026-07-06	5.3500	5.3500	5.1100	5.1100	+5.797%	13	1,731	+132.877%
2026-07-02	4.9900	5.1500	4.8000	4.8300	+3.871%	82	1,765	+146.377%
2026-07-01	4.6500	4.6500	4.6500	4.6500	+9.412%	1	1,765	+155.914%
2026-06-30	4.0300	4.2500	4.0300	4.2500	-3.409%	41	1,765	+180.000%
2026-06-29	4.4000	4.4000	4.4000	4.4000	-15.385%	3	1,775	+170.455%
2026-06-26	5.2000	5.5000	5.2000	5.2000	+6.122%	6	1,778	+128.846%
2026-06-25	4.9000	5.0500	4.8500	4.9000	+11.364%	9	1,779	+142.857%
2026-06-24	4.8500	4.8500	4.4000	4.4000	-26.667%	80	1,772	+170.455%
2026-06-23	5.8000	6.0000	5.5000	6.0000	-13.043%	5	1,733	+98.333%
2026-06-22	7.0300	7.0300	6.7000	6.9000	-7.383%	47	1,730	+72.464%
2026-06-18	8.5000	8.5000	7.4500	7.4500	-19.022%	21	1,742	+59.732%
2026-06-17	11.1500	11.1500	9.2000	9.2000	-10.680%	7	1,742	+29.348%
2026-06-16	10.1500	10.3000	10.1500	10.3000	+15.730%	12	1,742	+15.534%
2026-06-15	9.9000	9.9000	8.7500	8.9000	+24.476%	51	1,725	+33.708%
2026-06-12	6.7100	7.1500	6.7100	7.1500	+10.000%	5	1,725	+66.434%
2026-06-11	5.2500	6.5500	5.1000	6.5000	+22.642%	493	1,725	+83.077%
2026-06-10	6.4000	6.4500	5.2500	5.3000	-22.287%	83	1,293	+124.528%
2026-06-09	7.3800	7.4500	6.0000	6.8200	-7.211%	68	1,277	+74.487%
2026-06-08	7.5000	7.9900	7.3500	7.3500	-5.161%	20	1,263	+61.905%
2026-06-05	9.2500	9.2500	7.7500	7.7500	-30.180%	50	1,253	+53.548%
2026-06-04	11.5000	11.5000	11.1000	11.1000	+3.352%	35	1,237	+7.207%
2026-06-03	10.4000	10.7500	10.4000	10.7400	+1.705%	17	1,227	+10.801%
2026-06-01	9.8500	10.5600	9.4500	10.5600	-7.368%	62	1,238	+12.689%
2026-05-29	11.0500	12.0000	11.0500	11.4000	+6.742%	23	1,253	+4.386%
2026-05-28	9.8000	10.8200	9.8000	10.6800	-1.111%	15	1,242	+11.423%
2026-05-27	11.0000	11.2000	10.8000	10.8000	-7.296%	28	1,251	+10.185%
2026-05-26	12.1000	12.1000	11.6500	11.6500	+4.484%	11	1,254	+2.146%
2026-05-22	10.2500	11.2000	10.2500	11.1500	-0.889%	66	1,253	+6.726%
2026-05-21	11.2500	11.2500	11.2500	11.2500	+6.635%	1	1,278	+5.778%
2026-05-20	9.8500	10.5500	9.8500	10.5500	+9.326%	29	1,278	+12.796%
2026-05-19	10.0500	10.0500	9.4000	9.6500	-18.220%	14	1,281	+23.316%
2026-05-18	11.8500	11.8500	11.7500	11.8000	0.000%	6	1,281	+0.847%
2026-05-15	11.8200	11.8500	11.8000	11.8000	-30.301%	10	1,281	+0.847%
2026-05-13	16.1500	16.9700	16.0500	16.9300	+3.738%	15	1,283	-29.711%
2026-05-12	16.3200	16.3200	16.3200	16.3200	-6.743%	1	1,283	-27.083%
2026-05-11	15.8300	17.5000	15.8300	17.5000	+17.057%	17	1,283	-32.000%
2026-05-08	14.9500	14.9500	14.9500	14.9500	-7.143%	1	1,291	-20.401%
2026-05-07	16.0700	16.1000	16.0700	16.1000	+14.509%	2	1,290	-26.087%
2026-05-06	14.5000	14.5500	14.0000	14.0600	+12.480%	68	1,290	-15.363%
2026-05-05	12.4000	12.6000	12.3900	12.5000	+0.806%	8	1,235	-4.800%
2026-05-04	12.5000	12.5000	12.4000	12.4000	-0.800%	26	1,234	-4.032%
2026-05-01	13.1500	13.1500	12.5000	12.5000	-6.367%	2	1,268	-4.800%
2026-04-30	13.3500	13.3500	13.3500	13.3500	+14.592%	11	1,268	-10.861%
2026-04-29	11.9400	11.9400	11.6500	11.6500	-11.742%	32	1,257	+2.146%
2026-04-28	13.6000	13.6000	12.7100	13.2000	-18.266%	11	1,270	-9.848%
2026-04-27	17.7500	17.7500	16.0500	16.1500	-13.636%	25	1,264	-26.316%
2026-04-24	16.0600	18.7000	16.0600	18.7000	+49.600%	14	1,257	-36.364%
2026-04-23	13.0400	13.1000	12.5000	12.5000	-9.420%	42	1,271	-4.800%
2026-04-22	13.9500	13.9500	13.8000	13.8000	+7.897%	19	1,249	-13.768%
2026-04-21	15.2100	15.2100	12.7900	12.7900	-14.790%	116	1,279	-6.959%
2026-04-20	15.3000	15.8700	15.0100	15.0100	-10.388%	94	1,279	-20.720%
2026-04-17	16.9500	17.1000	16.7500	16.7500	+12.795%	59	1,220	-28.955%
2026-04-16	14.9200	14.9200	14.8500	14.8500	-0.669%	40	1,209	-19.865%
2026-04-15	15.8200	15.8200	14.9500	14.9500	-18.440%	52	1,179	-20.401%
2026-04-14	18.0500	18.3300	18.0500	18.3300	+6.384%	20	1,133	-35.079%
2026-04-13	17.4000	17.4000	17.2300	17.2300	-5.226%	37	1,123	-30.934%
2026-04-08	18.1800	18.1800	18.1800	18.1800	+13.625%	1	1,093	-34.543%
2026-04-07	16.0000	16.0000	16.0000	16.0000	-1.235%	1	1,093	-25.625%
2026-04-06	16.2000	16.2000	16.2000	16.2000	-2.115%	1	1,093	-26.543%
2026-04-02	15.0000	16.5500	15.0000	16.5500	-1.194%	15	1,078	-28.097%
2026-04-01	15.6300	16.7500	14.7500	16.7500	+27.863%	159	1,078	-28.955%
2026-03-31	12.5000	13.1000	12.4500	13.1000	+20.183%	55	1,057	-9.160%
2026-03-30	11.5500	11.8000	10.9000	10.9000	+2.637%	10	1,055	+9.174%
2026-03-27	9.9800	10.6200	9.8900	10.6200	+11.789%	13	1,046	+12.053%
2026-03-26	9.5000	9.5000	9.5000	9.5000	-13.163%	5	1,050	+25.263%
2026-03-25	10.7600	10.9400	10.7600	10.9400	+12.784%	5	1,045	+8.775%
2026-03-24	8.5000	9.7000	8.4800	9.7000	+8.989%	7	1,044	+22.680%
2026-03-23	9.7500	9.7500	8.5500	8.9000	+8.537%	50	1,043	+33.708%
2026-03-20	9.2900	9.4500	7.9300	8.2000	-7.240%	82	1,072	+45.122%
2026-03-19	11.5000	11.5000	8.8000	8.8400	-30.394%	26	1,040	+34.615%
2026-03-18	12.8700	13.5200	12.7000	12.7000	-14.765%	18	1,035	-6.299%
2026-03-17	15.7700	15.9000	14.9000	14.9000	+2.759%	16	1,027	-20.134%
2026-03-16	15.8700	15.8700	13.9500	14.5000	-3.654%	126	1,012	-17.931%
2026-03-13	16.5000	16.5000	14.8000	15.0500	-16.435%	53	1,010	-20.930%
2026-03-12	18.0100	18.0100	18.0100	18.0100	0.000%	2	1,042	-33.926%
2026-03-11	17.2000	18.0100	17.2000	18.0100	-12.146%	4	1,042	-33.926%
2026-03-10	20.5000	20.5000	20.5000	20.5000	+18.156%	1	1,043	-41.951%
2026-03-09	15.9500	17.3500	15.9500	17.3500	-9.162%	12	1,043	-31.412%
2026-03-06	19.1000	19.1000	19.1000	19.1000	+1.596%	10	1,042	-37.696%
2026-03-05	19.4700	19.5000	18.6000	18.8000	-14.623%	11	1,032	-36.702%
2026-03-04	21.4500	22.0500	20.4000	22.0200	+8.741%	55	1,021	-45.958%
2026-03-03	19.4500	20.4700	19.4500	20.2500	-20.276%	38	1,048	-41.235%
2026-03-02	27.3200	27.3200	24.1300	25.4000	-8.038%	15	1,016	-53.150%
2026-02-27	26.0000	27.6200	26.0000	27.6200	+10.480%	61	1,012	-56.915%
2026-02-26	23.7000	25.0000	23.6900	25.0000	0.000%	17	1,041	-52.400%
2026-02-25	23.5500	25.0000	23.5500	25.0000	+8.460%	2	1,050	-52.400%
2026-02-24	20.8500	23.4500	20.7100	23.0500	-0.216%	68	1,050	-48.373%
2026-02-23	22.9900	23.8000	21.6000	23.1000	+2.895%	41	992	-48.485%
2026-02-20	23.4100	23.4100	20.7400	22.4500	-9.109%	92	1,000	-46.993%
2026-02-19	23.1000	24.7000	22.5500	24.7000	+1.521%	24	981	-51.822%
2026-02-18	23.7500	26.0000	23.7500	24.3300	+8.133%	37	984	-51.089%
2026-02-17	22.7100	23.1000	19.6000	22.5000	-8.944%	161	997	-47.111%
2026-02-13	23.4000	25.0000	23.4000	24.7100	+12.831%	43	938	-51.841%
2026-02-12	22.4000	22.4000	20.5500	21.9000	-3.863%	8	938	-45.662%
2026-02-11	22.5000	23.0000	21.5700	22.7800	+5.171%	66	938	-47.761%
2026-02-10	21.6600	21.6600	21.6600	21.6600	+5.659%	2	960	-45.060%
2026-02-09	20.5000	21.3000	20.0000	20.5000	+17.143%	5	959	-41.951%
2026-02-06	18.3900	18.7500	17.5000	17.5000	+9.718%	9	959	-32.000%
2026-02-05	16.2900	16.2900	15.4000	15.9500	-14.706%	20	958	-25.392%
2026-02-04	20.9100	20.9100	18.2500	18.7000	-6.965%	104	947	-36.364%
2026-02-03	20.0000	20.1000	19.6000	20.1000	+12.985%	4	847	-40.796%
2026-02-02	19.2600	19.2600	17.7900	17.7900	-1.167%	112	847	-33.108%
2026-01-30	22.5000	22.5000	17.2500	18.0000	-33.333%	54	946	-33.889%
2026-01-29	27.2000	27.2000	25.2000	27.0000	-6.574%	76	946	-55.926%
2026-01-28	27.2900	29.3000	27.2900	28.9000	+14.683%	182	890	-58.824%
2026-01-27	24.0000	25.6200	23.4000	25.2000	-0.552%	26	874	-52.778%
2026-01-26	25.5300	27.9900	25.3400	25.3400	+6.069%	40	875	-53.039%
2026-01-23	23.4100	23.8900	22.9500	23.8900	+5.708%	14	876	-50.188%
2026-01-22	20.6400	23.3800	20.6400	22.6000	+8.549%	31	874	-47.345%
2026-01-21	21.0900	21.4000	20.8200	20.8200	+1.809%	4	872	-42.843%
2026-01-20	19.7900	20.4500	19.4500	20.4500	+20.294%	13	870	-41.809%
2026-01-16	17.0000	17.3300	16.9500	17.0000	-2.130%	105	866	-30.000%
2026-01-15	17.0500	17.3700	17.0500	17.3700	+4.639%	10	866	-31.491%
2026-01-14	17.5000	19.5000	16.6000	16.6000	-6.215%	5	857	-28.313%
2026-01-13	17.3000	17.7000	17.3000	17.7000	+7.273%	3	858	-32.768%
2026-01-12	16.3900	17.0000	16.3500	16.5000	+16.197%	123	858	-27.879%
2026-01-09	14.0000	14.2000	13.6000	14.2000	+1.356%	28	756	-16.197%
2026-01-07	14.0100	14.0100	14.0100	14.0100	-4.694%	2	736	-15.061%
2026-01-06	14.7000	14.7000	14.7000	14.7000	+20.492%	8	738	-19.048%
2026-01-05	12.8200	12.8200	12.2000	12.2000	+11.722%	24	738	-2.459%
2025-12-31	11.1000	11.1000	10.9200	10.9200	-0.365%	5	738	+8.974%
2025-12-30	10.9600	10.9600	10.9600	10.9600	-10.894%	8	738	+8.577%
2025-12-24	12.3000	12.3000	12.3000	12.3000	+6.034%	10	738	-3.252%
2025-12-19	11.6000	11.6000	11.6000	11.6000	+0.870%	15	738	+2.586%
2025-12-17	11.5000	11.5000	11.5000	11.5000	+18.557%	2	753	+3.478%
2025-12-12	10.9800	10.9800	9.7000	9.7000	-9.346%	69	751	+22.680%
2025-12-11	10.2600	10.7000	10.2500	10.7000	+27.685%	132	729	+11.215%
2025-12-10	7.8500	8.3800	7.6000	8.3800	+6.076%	220	786	+42.005%
2025-12-05	7.9000	7.9000	7.9000	7.9000	+14.493%	34	776	+50.633%
2025-12-02	7.7000	7.7000	6.8000	6.9000	-10.506%	17	770	+72.464%
2025-12-01	7.1000	7.7100	7.1000	7.7100	+9.362%	5	768	+54.345%
2025-11-26	7.0500	7.0500	7.0500	7.0500	+34.286%	14	754	+68.794%
2025-11-21	6.3000	6.3000	5.2500	5.2500	-23.358%	2	754	+126.667%
2025-11-18	6.8500	6.8500	6.8500	6.8500	+3.788%	1	753	+73.723%
2025-11-17	7.2000	7.2000	6.6000	6.6000	-26.667%	4	753	+80.303%
2025-11-12	9.0000	9.0000	9.0000	9.0000	+46.341%	1	753	+32.222%
2025-11-11	6.1500	6.1500	6.1500	6.1500	+23.000%	1	754	+93.496%
2025-11-05	5.0000	5.0000	5.0000	5.0000	0.000%	1	754	+138.000%
2025-11-04	5.0000	5.0000	5.0000	5.0000	-5.660%	20	753	+138.000%
2025-10-30	5.3000	5.3000	5.3000	5.3000	+10.417%	1	733	+124.528%
2025-10-29	4.7000	4.8000	4.7000	4.8000	+14.558%	2	732	+147.917%
2025-10-27	4.1900	4.1900	4.1900	4.1900	-35.039%	19	732	+184.010%
2025-10-24	6.1200	6.4500	6.1200	6.4500	-15.796%	6	732	+84.496%
2025-10-23	7.2500	7.6600	7.2500	7.6600	+22.560%	12	727	+55.352%
2025-10-22	6.8000	6.8000	6.2500	6.2500	-6.015%	3	721	+90.400%
2025-10-21	6.7000	6.7000	6.6500	6.6500	-30.000%	205	722	+78.947%
2025-10-20	7.8300	9.5000	7.8300	9.5000	-8.654%	3	602	+25.263%
2025-10-16	9.8000	10.8000	9.8000	10.4000	+16.854%	10	602	+14.423%
2025-10-15	8.5000	9.3000	8.5000	8.9000	+11.250%	58	599	+33.708%
2025-10-14	7.4000	8.0000	7.4000	8.0000	+10.345%	16	573	+48.750%
2025-10-13	6.7500	7.2500	6.7500	7.2500	+15.079%	3	568	+64.138%
2025-10-10	6.3000	6.3000	6.3000	6.3000	+8.247%	1	570	+88.889%
2025-10-09	6.2000	6.2000	5.8200	5.8200	-12.744%	5	570	+104.467%
2025-10-08	6.5200	6.6700	6.5000	6.6700	+9.344%	205	569	+78.411%
2025-10-07	6.2500	6.2500	6.0500	6.1000	-6.154%	28	370	+95.082%
2025-10-06	6.2500	6.6500	6.2500	6.5000	+15.044%	343	344	+83.077%
2025-10-03	7.7000	7.7000	5.6500	5.6500	0.000%	18	340	+110.619%
2025-10-02	5.1500	5.6500	5.1000	5.6500	+0.713%	233	328	+110.619%
2025-10-01	5.6300	5.6300	5.6100	5.6100	+10.000%	10	185	+112.121%
2025-09-30	5.1600	5.2000	4.9300	5.1000	-0.971%	14	175	+133.333%
2025-09-29	5.6500	5.6500	5.0000	5.1500	-1.905%	109	163	+131.068%
2025-09-26	4.9000	5.2500	4.9000	5.2500	+8.247%	55	58	+126.667%
2025-09-25	4.8500	4.9000	4.4400	4.8500	-2.020%	4	10	+145.361%
2025-09-24	5.0300	5.0300	4.8500	4.9500	-2.750%	6	8	+140.404%
2025-09-23	5.0000	5.0900	4.9000	5.0900	0.000%	5	0	+133.792%