Dark

NEM20270115C130
NEM Jan 15 2027 130.00 Call (NEM270115C00130000)
option OPRA

EOD

Sep 23, 2026

10.04-16.680%(-2.01)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	8.8000	10.0400	8.8000	10.0400	-16.680%	94	2,621	0.000%
2026-09-22	10.0000	12.0500	9.8500	12.0500	+25.260%	13	2,620	-16.680%
2026-09-21	10.0000	10.0000	9.1000	9.6200	-2.434%	23	2,616	+4.366%
2026-09-18	9.6200	10.0200	9.6200	9.8600	-7.850%	21	2,597	+1.826%
2026-09-17	11.0000	11.0000	10.6600	10.7000	+17.582%	16	2,579	-6.168%
2026-09-16	9.5000	9.5000	9.1000	9.1000	-7.614%	2	2,584	+10.330%
2026-09-15	10.3000	10.3000	9.8500	9.8500	-4.369%	2	2,584	+1.929%
2026-09-14	10.2900	10.3800	9.8000	10.3000	-20.463%	34	2,582	-2.524%
2026-09-11	12.9800	12.9800	12.9500	12.9500	+5.285%	2	2,588	-22.471%
2026-09-10	11.6500	12.8100	11.6500	12.3000	-8.550%	38	2,589	-18.374%
2026-09-09	13.7500	13.7500	13.4500	13.4500	-2.182%	21	2,612	-25.353%
2026-09-08	13.5000	14.0600	13.5000	13.7500	0.000%	23	2,592	-26.982%
2026-09-04	15.0000	15.0000	13.4000	13.7500	-7.965%	59	2,557	-26.982%
2026-09-03	13.1500	14.9400	12.8000	14.9400	+32.212%	78	2,557	-32.798%
2026-09-02	12.4200	12.6600	11.3000	11.3000	-1.310%	36	2,542	-11.150%
2026-09-01	11.7000	11.7000	11.4500	11.4500	-9.127%	2	2,525	-12.314%
2026-08-31	12.5100	12.6500	12.2000	12.6000	-10.000%	11	2,525	-20.317%
2026-08-28	15.6100	15.6100	13.5000	14.0000	-17.647%	42	2,526	-28.286%
2026-08-27	15.6500	17.0300	15.6500	17.0000	+1.190%	69	2,550	-40.941%
2026-08-26	17.3000	17.3000	16.5000	16.8000	-7.945%	26	2,568	-40.238%
2026-08-25	17.1000	18.2500	17.1000	18.2500	+7.353%	18	2,579	-44.986%
2026-08-24	17.8000	18.0000	16.8700	17.0000	-4.225%	26	2,579	-40.941%
2026-08-21	17.2500	17.7500	16.6100	17.7500	+21.243%	95	2,578	-43.437%
2026-08-20	12.5000	14.8900	12.5000	14.6400	+12.876%	71	2,499	-31.421%
2026-08-19	12.1300	13.4200	12.1300	12.9700	+53.673%	59	2,458	-22.591%
2026-08-18	10.0000	10.0000	8.4400	8.4400	-21.121%	91	2,423	+18.957%
2026-08-17	9.7200	11.0500	9.7200	10.7000	+13.468%	32	2,379	-6.168%
2026-08-14	9.1400	9.4300	9.1400	9.4300	+21.677%	2	2,384	+6.469%
2026-08-13	8.2000	8.4500	7.5500	7.7500	-20.267%	64	2,383	+29.548%
2026-08-12	10.0000	10.5000	9.7200	9.7200	+8.000%	12	2,414	+3.292%
2026-08-11	9.4500	9.4500	9.0000	9.0000	-3.640%	17	2,414	+11.556%
2026-08-10	8.4500	9.3400	8.1000	9.3400	+22.895%	16	2,413	+7.495%
2026-08-07	7.1200	8.2500	7.1200	7.6000	+53.535%	35	2,409	+32.105%
2026-08-06	4.5800	5.1000	4.5800	4.9500	+3.125%	30	2,408	+102.828%
2026-08-05	4.7000	5.2800	4.5000	4.8000	+54.839%	142	2,424	+109.167%
2026-08-04	3.0000	3.2000	2.9000	3.1000	+21.569%	80	2,456	+223.871%
2026-08-03	2.4500	2.5500	2.4500	2.5500	+7.143%	2	2,415	+293.725%
2026-07-31	2.3800	2.3800	2.3400	2.3800	-13.455%	5	2,416	+321.849%
2026-07-30	2.4800	2.7500	2.4000	2.7500	+44.737%	80	2,412	+265.091%
2026-07-29	1.9000	1.9000	1.9000	1.9000	-6.863%	1	2,339	+428.421%
2026-07-28	2.0400	2.0400	1.8700	2.0400	-13.924%	21	2,339	+392.157%
2026-07-27	2.2500	2.4600	2.2500	2.3700	-2.066%	13	2,324	+323.629%
2026-07-24	2.8200	2.8200	2.4200	2.4200	-15.088%	29	2,312	+314.876%
2026-07-23	2.8000	3.0000	2.8000	2.8500	-9.524%	11	2,308	+252.281%
2026-07-22	3.3000	3.3400	3.1500	3.1500	+24.506%	58	2,310	+218.730%
2026-07-21	2.3500	2.5400	2.3500	2.5300	+20.476%	35	2,293	+296.838%
2026-07-20	2.1400	2.1400	2.1000	2.1000	-8.696%	2	2,281	+378.095%
2026-07-17	2.4000	2.4000	2.3000	2.3000	-7.258%	45	2,280	+336.522%
2026-07-16	2.6000	2.6500	2.4800	2.4800	-23.692%	8	2,287	+304.839%
2026-07-15	3.3500	3.3500	3.2500	3.2500	-2.985%	3	2,285	+208.923%
2026-07-14	3.9500	3.9500	3.3500	3.3500	-8.219%	22	2,282	+199.701%
2026-07-10	3.6500	3.6500	3.6500	3.6500	-1.351%	1	2,266	+175.068%
2026-07-09	3.5500	3.7000	3.5500	3.7000	+19.355%	5	2,266	+171.351%
2026-07-08	3.2000	3.2000	2.9600	3.1000	-18.421%	8	2,263	+223.871%
2026-07-07	4.0000	4.0000	3.7000	3.8000	-9.953%	3	2,261	+164.211%
2026-07-06	4.2500	4.2500	4.2200	4.2200	-1.860%	6	2,262	+137.915%
2026-07-02	4.2300	4.3000	4.0500	4.3000	+19.444%	80	2,296	+133.488%
2026-07-01	3.9500	3.9500	3.6000	3.6000	0.000%	11	2,296	+178.889%
2026-06-30	3.5000	3.6000	3.4500	3.6000	-1.370%	14	2,305	+178.889%
2026-06-29	3.5000	3.7000	3.5000	3.6500	-20.652%	4	2,304	+175.068%
2026-06-26	4.0500	4.6000	4.0500	4.6000	+12.195%	22	2,303	+118.261%
2026-06-25	4.1500	4.1500	4.1000	4.1000	+10.811%	4	2,302	+144.878%
2026-06-24	4.1500	4.1500	3.7000	3.7000	-22.105%	22	2,301	+171.351%
2026-06-23	5.0200	5.1000	4.7500	4.7500	-19.080%	7	2,293	+111.368%
2026-06-22	5.7500	5.8700	5.7500	5.8700	-20.136%	2	2,291	+71.039%
2026-06-18	8.4600	8.4600	7.3500	7.3500	-16.000%	4	2,268	+36.599%
2026-06-17	8.9500	10.2500	8.7500	8.7500	+0.575%	127	2,268	+14.743%
2026-06-16	8.2500	9.0000	8.2500	8.7000	+14.474%	53	2,268	+15.402%
2026-06-15	8.8000	9.1000	7.4000	7.6000	+17.103%	105	2,374	+32.105%
2026-06-12	5.8000	6.5000	5.8000	6.4900	+14.867%	24	2,374	+54.700%
2026-06-11	4.8500	5.6500	4.8500	5.6500	+24.176%	40	2,374	+77.699%
2026-06-10	5.5500	5.5500	4.5500	4.5500	-22.089%	9	2,363	+120.659%
2026-06-09	6.2200	6.2200	5.3500	5.8400	-8.031%	35	2,359	+71.918%
2026-06-08	6.6300	6.6400	6.3500	6.3500	-1.550%	23	2,345	+58.110%
2026-06-05	7.2500	7.4300	6.4000	6.4500	-30.645%	30	2,347	+55.659%
2026-06-03	9.4000	9.4000	9.3000	9.3000	+6.286%	32	2,341	+7.957%
2026-06-02	8.7500	8.7500	8.7500	8.7500	+0.806%	3	2,363	+14.743%
2026-06-01	8.7500	8.7500	8.6800	8.6800	-17.333%	4	2,363	+15.668%
2026-05-29	10.5000	10.5000	10.5000	10.5000	+8.808%	1	2,361	-4.381%
2026-05-28	7.9000	9.6500	7.9000	9.6500	-2.030%	5	2,361	+4.041%
2026-05-27	9.8500	9.8500	9.8500	9.8500	+3.684%	4	2,362	+1.929%
2026-05-22	9.0000	9.5000	8.9500	9.5000	-3.553%	18	2,359	+5.684%
2026-05-21	9.0500	9.9000	9.0500	9.8500	+9.444%	284	2,341	+1.929%
2026-05-20	9.2500	9.2500	9.0000	9.0000	+6.762%	9	2,341	+11.556%
2026-05-19	8.5000	8.6300	8.3800	8.4300	-18.551%	22	2,238	+19.098%
2026-05-18	10.4000	10.4000	10.3500	10.3500	+0.976%	5	2,238	-2.995%
2026-05-15	10.3000	10.4200	10.1500	10.2500	-31.300%	70	2,238	-2.049%
2026-05-13	14.3000	15.2000	14.3000	14.9200	+10.437%	12	2,246	-32.708%
2026-05-12	13.5100	13.5100	13.5100	13.5100	-13.119%	1	2,245	-25.685%
2026-05-11	15.2900	15.7000	15.1500	15.5500	+17.358%	14	2,245	-35.434%
2026-05-08	13.0000	13.2500	13.0000	13.2500	+3.113%	11	2,237	-24.226%
2026-05-07	14.3200	14.3200	12.6000	12.8500	+1.984%	36	2,230	-21.868%
2026-05-06	13.0000	13.1500	12.6000	12.6000	+20.574%	4	2,223	-20.317%
2026-05-05	11.0100	11.0100	10.4500	10.4500	-5.856%	276	2,222	-3.923%
2026-05-04	11.1000	11.1000	11.1000	11.1000	-0.448%	1	2,360	-9.550%
2026-05-01	11.5000	11.5000	11.1500	11.1500	+1.364%	9	2,359	-9.955%
2026-04-29	10.3800	11.0000	10.3800	11.0000	-4.597%	2	2,359	-8.727%
2026-04-28	12.4200	12.4200	10.9500	11.5300	-20.428%	29	2,361	-12.923%
2026-04-27	14.8000	14.8000	14.2400	14.4900	-12.711%	105	2,363	-30.711%
2026-04-24	15.0800	16.6000	14.8300	16.6000	+44.097%	9	2,365	-39.518%
2026-04-21	11.5200	11.5200	11.5200	11.5200	-15.851%	3	2,363	-12.847%
2026-04-20	15.2000	15.2000	13.6900	13.6900	-8.733%	31	2,363	-26.662%
2026-04-17	14.9600	15.2500	14.9600	15.0000	+12.782%	24	2,353	-33.067%
2026-04-16	13.5500	13.5500	13.2000	13.3000	-3.132%	43	2,340	-24.511%
2026-04-15	13.4900	13.7300	13.4900	13.7300	-14.985%	13	2,337	-26.875%
2026-04-14	16.4000	16.4000	16.1500	16.1500	-4.381%	2	2,342	-37.833%
2026-04-09	16.8900	16.8900	16.8900	16.8900	+2.988%	10	2,346	-40.557%
2026-04-08	16.7900	16.8200	15.5000	16.4000	+12.715%	13	2,356	-38.780%
2026-04-07	14.5500	14.5500	14.5500	14.5500	+1.748%	1	2,366	-30.997%
2026-04-06	14.9500	14.9500	14.3000	14.3000	-7.143%	19	2,366	-29.790%
2026-04-02	15.4000	15.4000	15.4000	15.4000	+0.195%	1	2,363	-34.805%
2026-04-01	14.4000	15.3700	14.4000	15.3700	+29.705%	3	2,363	-34.678%
2026-03-31	11.0000	12.0000	11.0000	11.8500	+23.954%	10	2,362	-15.274%
2026-03-27	8.7000	9.5600	8.7000	9.5600	+0.632%	12	2,364	+5.021%
2026-03-25	10.0000	10.0000	9.3700	9.5000	+9.195%	51	2,363	+5.684%
2026-03-24	7.8700	8.7000	7.8000	8.7000	+0.578%	31	2,392	+15.402%
2026-03-23	8.2500	8.6500	8.2500	8.6500	+20.979%	5	2,395	+16.069%
2026-03-20	8.3000	8.3000	7.1500	7.1500	-13.752%	854	2,394	+40.420%
2026-03-19	7.9500	9.2000	7.3700	8.2900	-27.281%	7	3,074	+21.110%
2026-03-18	12.3800	12.3800	11.2500	11.4000	-19.718%	31	3,077	-11.930%
2026-03-17	14.2000	14.2000	14.2000	14.2000	+7.170%	5	3,081	-29.296%
2026-03-16	13.9600	13.9600	13.0000	13.2500	0.000%	5	3,081	-24.226%
2026-03-13	14.3500	14.6000	13.2500	13.2500	-20.229%	23	3,084	-24.226%
2026-03-12	16.3000	16.6100	16.3000	16.6100	-0.240%	3	3,079	-39.554%
2026-03-11	16.9300	16.9300	15.6500	16.6500	-9.264%	16	3,077	-39.700%
2026-03-10	18.3000	18.3500	18.3000	18.3500	+16.879%	10	3,078	-45.286%
2026-03-09	15.8000	15.8000	15.1400	15.7000	-8.933%	17	3,075	-36.051%
2026-03-06	17.2400	17.2400	17.2400	17.2400	+4.043%	9	3,156	-41.763%
2026-03-05	17.7500	17.7500	16.5500	16.5700	-18.374%	42	3,151	-39.409%
2026-03-04	20.3000	20.3000	20.3000	20.3000	+7.692%	2	3,150	-50.542%
2026-03-03	19.5000	19.5000	18.8500	18.8500	-20.127%	6	3,152	-46.737%
2026-03-02	25.3000	25.5000	23.6000	23.6000	-5.901%	16	3,153	-57.458%
2026-02-27	24.2900	25.8500	24.2900	25.0800	+10.924%	63	3,151	-59.968%
2026-02-26	21.6500	22.6100	21.6400	22.6100	-0.396%	18	3,132	-55.595%
2026-02-25	22.3500	22.7000	22.3500	22.7000	+11.548%	4	3,134	-55.771%
2026-02-24	19.5000	21.2200	19.2500	20.3500	-4.684%	172	3,134	-50.663%
2026-02-23	21.2500	21.3500	21.0000	21.3500	+4.401%	207	3,183	-52.974%
2026-02-20	22.0000	22.0000	20.0000	20.4500	-7.045%	36	2,995	-50.905%
2026-02-19	22.5000	22.6500	21.6100	22.0000	-1.917%	48	3,024	-54.364%
2026-02-18	22.4300	22.4300	22.4300	22.4300	+9.415%	1	3,065	-55.239%
2026-02-17	22.6000	22.6000	20.5000	20.5000	-10.870%	2	3,065	-51.024%
2026-02-13	21.2100	23.0000	21.2100	23.0000	+18.496%	36	3,077	-56.348%
2026-02-12	19.2500	19.4100	19.2500	19.4100	-9.299%	2	3,077	-48.274%
2026-02-11	21.0000	21.4000	20.5000	21.4000	+7.000%	8	3,077	-53.084%
2026-02-10	19.9000	20.0000	19.3000	20.0000	0.000%	834	3,077	-49.800%
2026-02-09	18.7500	20.0000	18.7500	20.0000	+18.343%	154	2,739	-49.800%
2026-02-06	16.1000	16.9000	15.9500	16.9000	+25.185%	35	2,597	-40.592%
2026-02-05	15.5000	15.5000	13.5000	13.5000	-24.581%	153	2,619	-25.630%
2026-02-04	19.5000	19.5000	17.2500	17.9000	+1.016%	11	2,563	-43.911%
2026-02-03	18.7500	18.7500	17.7200	17.7200	+9.046%	32	2,564	-43.341%
2026-02-02	18.7500	18.7500	15.6600	16.2500	-1.515%	28	2,562	-38.215%
2026-01-30	20.2500	21.0000	16.3500	16.5000	-33.735%	751	2,558	-39.152%
2026-01-29	28.4100	28.6500	22.8000	24.9000	-9.848%	213	2,215	-59.679%
2026-01-28	27.0000	27.7500	25.4500	27.6200	+17.632%	35	2,030	-63.650%
2026-01-27	23.6100	24.1500	22.4400	23.4800	-2.167%	19	1,999	-57.240%
2026-01-26	23.0000	26.5500	23.0000	24.0000	+9.091%	247	1,988	-58.167%
2026-01-23	21.8100	22.0500	21.0500	22.0000	+3.872%	104	1,820	-54.364%
2026-01-22	18.7500	21.1800	18.7500	21.1800	+10.890%	26	1,728	-52.597%
2026-01-21	19.1000	19.1000	19.1000	19.1000	+6.704%	1	1,736	-47.435%
2026-01-20	17.2000	17.9000	17.1900	17.9000	+14.744%	35	1,737	-43.911%
2026-01-16	15.6500	15.8500	14.4000	15.6000	-1.266%	51	1,728	-35.641%
2026-01-15	15.6800	15.9500	15.2500	15.8000	-0.754%	63	1,728	-36.456%
2026-01-13	16.0000	16.0000	15.7000	15.9200	+4.737%	26	1,680	-36.935%
2026-01-12	15.3000	15.4100	15.1000	15.2000	+18.750%	24	1,691	-33.947%
2026-01-09	12.8000	12.8000	12.8000	12.8000	+8.291%	2	1,701	-21.563%
2026-01-08	11.8500	11.8500	11.8200	11.8200	-7.944%	2	1,703	-15.059%
2026-01-07	13.2500	13.2500	12.8400	12.8400	-2.727%	6	1,705	-21.807%
2026-01-06	12.5000	13.2000	12.4500	13.2000	+21.101%	54	1,711	-23.939%
2026-01-05	10.8000	10.9000	10.8000	10.9000	+9.000%	7	1,706	-7.890%
2026-01-02	10.0500	10.0500	10.0000	10.0000	+2.987%	12	1,706	+0.400%
2025-12-31	10.0000	10.0000	9.7100	9.7100	-3.479%	5	1,707	+3.399%
2025-12-30	10.0600	10.0600	10.0600	10.0600	+9.825%	1	1,707	-0.199%
2025-12-29	9.1700	9.1700	9.1600	9.1600	-23.857%	6	1,708	+9.607%
2025-12-26	11.6000	12.0800	11.6000	12.0300	+7.411%	14	1,709	-16.542%
2025-12-24	11.2000	11.2000	11.2000	11.2000	-2.183%	1	1,701	-10.357%
2025-12-23	11.8100	12.2500	10.8600	11.4500	-0.435%	107	1,701	-12.314%
2025-12-22	11.7400	11.7400	10.8000	11.5000	+13.861%	68	1,646	-12.696%
2025-12-19	9.8000	10.1000	9.8000	10.1000	+1.000%	23	1,617	-0.594%
2025-12-18	10.0000	10.0000	10.0000	10.0000	+7.643%	5	1,616	+0.400%
2025-12-17	9.4000	9.9000	9.2900	9.2900	+3.222%	118	1,611	+8.073%
2025-12-16	8.9500	9.0000	8.9500	9.0000	-5.263%	3	1,619	+11.556%
2025-12-15	9.4000	9.5000	9.4000	9.5000	+4.626%	19	1,622	+5.684%
2025-12-11	8.5000	9.0800	8.5000	9.0800	+27.887%	57	1,621	+10.573%
2025-12-10	7.0100	7.1000	7.0100	7.1000	-4.054%	4	1,612	+41.408%
2025-12-09	7.1400	7.4000	7.1400	7.4000	+13.150%	2	1,616	+35.676%
2025-12-04	6.5400	6.5400	6.5400	6.5400	-6.571%	1	1,617	+53.517%
2025-12-01	7.0800	7.1200	6.9800	7.0000	+6.061%	39	1,616	+43.429%
2025-11-28	6.5000	6.6000	6.5000	6.6000	-0.151%	36	1,645	+52.121%
2025-11-26	6.4000	6.6500	6.3500	6.6100	+21.956%	432	1,406	+51.891%
2025-11-25	5.4200	5.4200	5.4200	5.4200	-4.071%	1	1,406	+85.240%
2025-11-24	5.5300	5.6500	5.5300	5.6500	+15.306%	2	1,405	+77.699%
2025-11-20	6.1000	6.1000	4.9000	4.9000	-19.008%	16	1,405	+104.898%
2025-11-19	6.0500	6.0500	6.0500	6.0500	-2.419%	1	1,405	+65.950%
2025-11-18	6.2000	6.2000	6.2000	6.2000	-2.362%	3	1,406	+61.935%
2025-11-17	6.3500	6.3500	6.3500	6.3500	+2.090%	5	1,406	+58.110%
2025-11-14	6.4000	6.4000	6.2200	6.2200	-9.855%	2	1,411	+61.415%
2025-11-13	7.4000	7.4000	6.9000	6.9000	-10.968%	2	1,411	+45.507%
2025-11-12	7.2600	8.3000	7.2600	7.7500	+25.000%	148	1,412	+29.548%
2025-11-11	6.3000	6.3000	6.2000	6.2000	+2.479%	10	1,474	+61.935%
2025-11-10	5.8700	6.0500	5.8700	6.0500	+61.333%	15	1,474	+65.950%
2025-11-04	3.8000	3.8000	3.7500	3.7500	-12.791%	5	1,477	+167.733%
2025-10-31	4.3000	4.3000	4.2300	4.3000	-14.000%	18	1,480	+133.488%
2025-10-30	4.5500	5.0000	4.5500	5.0000	+19.048%	52	1,490	+100.800%
2025-10-29	4.3500	4.3500	4.2000	4.2000	+2.190%	3	1,447	+139.048%
2025-10-28	3.7000	4.2000	3.7000	4.1100	+2.750%	7	1,446	+144.282%
2025-10-27	4.0000	4.0400	4.0000	4.0000	-20.000%	13	1,435	+151.000%
2025-10-24	4.8700	5.9000	4.8700	5.0000	-27.536%	19	1,435	+100.800%
2025-10-23	6.5500	6.9000	6.5500	6.9000	+51.316%	17	1,424	+45.507%
2025-10-22	5.5000	6.2000	4.5600	4.5600	-24.000%	101	1,428	+120.175%
2025-10-21	6.3000	6.5000	5.9000	6.0000	-31.034%	68	1,420	+67.333%
2025-10-20	6.8500	8.7500	6.8500	8.7000	+17.093%	395	1,415	+15.402%
2025-10-17	8.6200	8.6200	7.4300	7.4300	-26.798%	37	1,027	+35.128%
2025-10-16	9.2500	11.0000	8.9500	10.1500	+25.309%	44	1,001	-1.084%
2025-10-15	8.1000	8.2000	8.0000	8.1000	+13.287%	394	972	+23.951%
2025-10-14	6.8000	7.2500	6.8000	7.1500	+11.894%	4	596	+40.420%
2025-10-13	5.9000	6.8000	5.9000	6.3900	+20.566%	32	594	+57.121%
2025-10-10	5.0500	5.3500	5.0500	5.3000	+2.913%	20	564	+89.434%
2025-10-09	5.2500	5.5000	5.0000	5.1500	-11.207%	85	564	+94.951%
2025-10-08	5.7500	5.9500	5.7500	5.8000	+10.476%	317	598	+73.103%
2025-10-07	5.7100	5.7100	5.2500	5.2500	-11.765%	27	292	+91.238%
2025-10-06	5.5500	6.2200	5.5500	5.9500	+19.000%	254	266	+68.739%
2025-10-03	5.0500	5.0500	5.0000	5.0000	+1.833%	3	17	+100.800%
2025-10-02	4.9000	4.9100	4.5500	4.9100	-2.191%	9	16	+104.481%
2025-10-01	4.8800	5.0200	4.8800	5.0200	+15.138%	9	12	+100.000%
2025-09-30	4.5500	4.5500	4.3000	4.3600	0.000%	3	0	+130.275%