Dark

NEM20270115C140
NEM Jan 15 2027 140.00 Call (NEM270115C00140000)
option OPRA

EOD

Sep 23, 2026

6.80-11.688%(-0.90)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.7800	6.8000	6.0100	6.8000	-11.688%	25	4,046	0.000%
2026-09-22	7.0000	7.7000	7.0000	7.7000	+21.260%	12	4,045	-11.688%
2026-09-21	6.7500	6.7500	5.9500	6.3500	-7.434%	60	4,044	+7.087%
2026-09-18	6.9500	6.9500	6.4000	6.8600	-7.046%	43	4,038	-0.875%
2026-09-17	7.4000	7.4000	7.3800	7.3800	+20.392%	6	4,038	-7.859%
2026-09-16	7.4800	7.4800	6.0000	6.1300	-14.979%	15	4,034	+10.930%
2026-09-14	6.9500	7.2100	6.5500	7.2100	-16.551%	13	4,026	-5.687%
2026-09-11	8.9000	9.1000	8.6400	8.6400	-1.818%	15	4,027	-21.296%
2026-09-10	7.4500	9.0000	7.4500	8.8000	-16.981%	24	4,036	-22.727%
2026-09-09	10.0000	10.6000	9.7200	10.6000	+9.504%	38	4,037	-35.849%
2026-09-08	10.5000	10.8000	9.6800	9.6800	-1.224%	27	4,036	-29.752%
2026-09-04	9.0500	10.0000	9.0500	9.8000	-7.981%	103	4,019	-30.612%
2026-09-03	10.0500	10.6500	10.0100	10.6500	+31.158%	17	4,019	-36.150%
2026-09-02	8.8200	9.1500	7.8500	8.1200	-2.051%	11	4,023	-16.256%
2026-09-01	7.7800	8.3300	7.7800	8.2900	-6.854%	43	4,023	-17.973%
2026-08-31	9.6300	9.6300	8.8000	8.9000	-10.101%	41	4,025	-23.596%
2026-08-28	12.0500	12.0500	9.9000	9.9000	-22.957%	123	4,053	-31.313%
2026-08-27	12.8000	13.0300	12.7000	12.8500	+1.501%	11	4,098	-47.082%
2026-08-26	13.0300	13.4000	12.5600	12.6600	-12.690%	21	4,100	-46.288%
2026-08-25	12.1500	14.5000	12.0500	14.5000	+14.263%	26	4,110	-53.103%
2026-08-24	13.5000	13.6000	12.2000	12.6900	-2.385%	94	4,109	-46.414%
2026-08-21	12.7000	13.3000	12.7000	13.0000	+19.266%	169	4,095	-47.692%
2026-08-20	10.5000	11.3500	9.9000	10.9000	+14.136%	100	4,152	-37.615%
2026-08-19	9.3100	10.1000	8.8800	9.5500	+59.167%	246	4,152	-28.796%
2026-08-18	6.7500	6.7500	6.0000	6.0000	-20.213%	435	4,113	+13.333%
2026-08-17	6.9100	8.1000	6.9100	7.5200	+15.692%	145	4,013	-9.574%
2026-08-14	6.9900	6.9900	6.5000	6.5000	+23.106%	2	4,044	+4.615%
2026-08-13	6.0300	6.0300	5.2500	5.2800	-24.571%	24	4,043	+28.788%
2026-08-12	7.4500	7.4500	7.0000	7.0000	+6.545%	209	4,055	-2.857%
2026-08-11	6.5300	6.7500	6.5300	6.5700	+1.546%	16	4,068	+3.501%
2026-08-10	6.0000	6.4800	5.7500	6.4700	+7.833%	9	4,061	+5.100%
2026-08-07	5.0000	6.0000	5.0000	6.0000	+73.913%	138	4,061	+13.333%
2026-08-06	3.2300	3.4500	3.2300	3.4500	-1.429%	4	4,015	+97.101%
2026-08-05	3.3000	3.6200	3.3000	3.5000	+65.094%	66	4,012	+94.286%
2026-08-04	2.1200	2.1200	2.1200	2.1200	+21.143%	1	3,977	+220.755%
2026-08-03	1.6700	1.7500	1.6700	1.7500	+32.576%	2	3,976	+288.571%
2026-07-31	1.3200	1.3200	1.3200	1.3200	-23.699%	1	3,974	+415.152%
2026-07-30	1.7300	1.7300	1.7300	1.7300	+8.805%	1	3,974	+293.064%
2026-07-29	1.2200	1.5900	1.2200	1.5900	+9.655%	61	3,974	+327.673%
2026-07-28	1.4500	1.4500	1.4500	1.4500	-6.452%	3	3,956	+368.966%
2026-07-27	1.5500	1.5500	1.5500	1.5500	-21.320%	10	3,957	+338.710%
2026-07-24	1.9700	1.9700	1.9700	1.9700	+7.065%	1	3,957	+245.178%
2026-07-23	1.8400	1.8400	1.8400	1.8400	-10.244%	11	3,956	+269.565%
2026-07-22	2.1700	2.2200	2.0500	2.0500	+17.816%	4	3,967	+231.707%
2026-07-21	1.6000	1.7400	1.6000	1.7400	+14.474%	2	3,966	+290.805%
2026-07-20	1.6200	1.6200	1.5000	1.5200	-7.879%	8	3,967	+347.368%
2026-07-17	1.6300	1.6500	1.5800	1.6500	-8.333%	9	3,961	+312.121%
2026-07-16	1.8900	1.8900	1.8000	1.8000	-18.552%	28	3,960	+277.778%
2026-07-15	2.2100	2.2100	2.2100	2.2100	-16.604%	1	3,938	+207.692%
2026-07-14	2.6500	2.6500	2.6500	2.6500	+15.217%	1	3,937	+156.604%
2026-07-13	2.3000	2.3000	2.3000	2.3000	-8.730%	2	3,937	+195.652%
2026-07-10	2.6000	2.6000	2.5200	2.5200	-4.906%	5	3,937	+169.841%
2026-07-09	2.6500	2.6500	2.6500	2.6500	+23.256%	1	3,936	+156.604%
2026-07-08	2.3600	2.3600	2.1500	2.1500	-15.354%	4	3,937	+216.279%
2026-07-07	2.6200	2.7000	2.5400	2.5400	-19.365%	24	3,937	+167.717%
2026-07-06	2.9300	3.1500	2.9300	3.1500	+3.279%	2	3,937	+115.873%
2026-07-02	2.8400	3.0500	2.8400	3.0500	+27.615%	61	3,934	+122.951%
2026-07-01	2.5000	2.5000	2.3900	2.3900	-7.004%	6	3,934	+184.519%
2026-06-29	2.6400	2.6400	2.5700	2.5700	-18.413%	3	3,939	+164.591%
2026-06-26	3.1000	3.3000	3.1000	3.1500	+3.618%	6	3,938	+115.873%
2026-06-25	2.5300	3.0500	2.5300	3.0400	+10.949%	7	3,936	+123.684%
2026-06-24	2.6100	3.2500	2.5700	2.7400	-16.970%	40	3,931	+148.175%
2026-06-23	3.4200	3.7000	3.2600	3.3000	-25.843%	78	3,900	+106.061%
2026-06-22	4.4900	4.4900	4.3000	4.4500	-10.463%	7	3,938	+52.809%
2026-06-18	5.8000	5.8000	4.9000	4.9700	-27.445%	23	3,917	+36.821%
2026-06-17	6.8500	6.8500	6.8500	6.8500	+12.295%	1	3,917	-0.730%
2026-06-15	6.2000	6.2000	6.1000	6.1000	+24.490%	17	3,917	+11.475%
2026-06-12	4.4100	4.9000	4.3200	4.9000	+19.804%	20	3,917	+38.776%
2026-06-11	3.5500	4.1000	3.4900	4.0900	+22.090%	96	3,917	+66.259%
2026-06-10	4.1000	4.1500	3.3500	3.3500	-23.864%	29	3,871	+102.985%
2026-06-09	4.8500	4.8500	3.7000	4.4000	-9.278%	69	3,848	+54.545%
2026-06-08	5.1000	5.1000	4.8500	4.8500	+1.677%	19	3,833	+40.206%
2026-06-05	6.4500	6.4500	4.7700	4.7700	-36.400%	57	3,832	+42.558%
2026-06-04	7.5400	7.5400	7.2000	7.5000	+6.383%	136	3,838	-9.333%
2026-06-03	6.9900	7.0500	6.9900	7.0500	-12.422%	6	3,903	-3.546%
2026-06-02	7.4600	8.0500	6.5700	8.0500	+10.425%	37	3,908	-15.528%
2026-06-01	7.0000	7.3900	6.3900	7.2900	-7.605%	254	3,935	-6.722%
2026-05-29	6.7800	8.1500	6.7800	7.8900	+8.528%	168	3,989	-13.815%
2026-05-28	6.3500	7.2700	6.2400	7.2700	-0.137%	214	4,062	-6.465%
2026-05-27	7.4800	7.7900	7.2000	7.2800	-13.846%	113	4,150	-6.593%
2026-05-26	7.9000	8.4500	7.9000	8.4500	+18.182%	2	4,224	-19.527%
2026-05-22	7.3200	7.3200	6.8000	7.1500	-4.155%	45	4,223	-4.895%
2026-05-21	6.6700	7.5500	6.6700	7.4600	+4.336%	156	4,232	-8.847%
2026-05-20	6.5000	7.1500	6.5000	7.1500	+12.245%	26	4,232	-4.895%
2026-05-19	7.4500	7.4500	6.3300	6.3700	-18.854%	242	4,422	+6.750%
2026-05-18	8.0600	8.0600	7.8500	7.8500	-2.484%	12	4,422	-13.376%
2026-05-15	8.3000	8.3000	7.8000	8.0500	-25.463%	9	4,422	-15.528%
2026-05-14	10.3700	10.8000	10.3700	10.8000	-8.241%	4	4,417	-37.037%
2026-05-13	11.6000	11.7700	11.5200	11.7700	+13.173%	19	4,416	-42.226%
2026-05-12	10.5300	10.5300	10.4000	10.4000	-16.466%	2	4,416	-34.615%
2026-05-11	12.1800	12.4500	11.7000	12.4500	+20.290%	32	4,416	-45.382%
2026-05-08	10.5000	10.5900	10.2300	10.3500	-10.000%	28	4,419	-34.300%
2026-05-07	11.6500	11.6500	11.5000	11.5000	+15.462%	4	4,435	-40.870%
2026-05-06	9.6500	10.4300	9.6500	9.9600	+25.283%	6	4,435	-31.727%
2026-05-05	8.0000	8.0000	7.9500	7.9500	-1.365%	3	4,435	-14.465%
2026-05-04	8.0600	8.0600	8.0600	8.0600	-6.605%	50	4,435	-15.633%
2026-05-01	8.5500	8.6300	8.5500	8.6300	-5.269%	4	4,482	-21.205%
2026-04-30	9.1100	9.1100	9.1100	9.1100	+13.875%	5	4,482	-25.357%
2026-04-29	8.1000	8.1000	8.0000	8.0000	-12.088%	16	4,482	-15.000%
2026-04-28	9.1700	9.1700	8.9000	9.1000	-20.801%	9	4,482	-25.275%
2026-04-27	11.3500	11.4900	11.3500	11.4900	-13.479%	2	4,482	-40.818%
2026-04-24	13.2000	13.2800	13.1000	13.2800	+48.049%	71	4,481	-48.795%
2026-04-23	9.2500	9.2500	8.5900	8.9700	-8.000%	18	4,431	-24.192%
2026-04-22	9.5000	9.7500	9.5000	9.7500	+4.278%	6	4,432	-30.256%
2026-04-21	9.3500	9.3500	9.3500	9.3500	-12.207%	1	4,437	-27.273%
2026-04-20	10.3000	10.6500	10.3000	10.6500	-8.974%	3	4,437	-36.150%
2026-04-17	12.1200	12.1900	11.7000	11.7000	+11.962%	4	4,440	-41.880%
2026-04-16	10.9000	10.9000	10.4500	10.4500	-19.180%	4	4,440	-34.928%
2026-04-14	12.8500	13.9000	12.4000	12.9300	+4.274%	19	4,440	-47.409%
2026-04-13	13.1500	13.1500	11.8000	12.4000	-12.982%	40	4,446	-45.161%
2026-04-10	14.5000	14.5000	14.2500	14.2500	+0.352%	4	4,451	-52.281%
2026-04-09	13.7000	14.2000	13.3500	14.2000	+6.367%	6	4,449	-52.113%
2026-04-08	14.5000	14.5000	13.3500	13.3500	+10.788%	7	4,447	-49.064%
2026-04-07	12.0500	12.0500	12.0000	12.0500	+3.879%	13	4,450	-43.568%
2026-04-06	11.6000	11.6000	11.6000	11.6000	-4.762%	1	4,451	-41.379%
2026-04-02	12.0000	12.1800	11.8000	12.1800	-0.164%	43	4,487	-44.171%
2026-04-01	12.0000	12.2000	11.6500	12.2000	+29.787%	18	4,487	-44.262%
2026-03-31	8.7800	9.4000	8.7800	9.4000	+17.500%	19	4,493	-27.660%
2026-03-30	8.5000	8.5000	7.9000	8.0000	+4.575%	56	4,496	-15.000%
2026-03-27	7.5000	7.9000	6.5500	7.6500	0.000%	8	4,496	-11.111%
2026-03-25	7.6000	7.6500	7.6000	7.6500	+22.400%	3	4,495	-11.111%
2026-03-24	6.0500	6.2500	6.0500	6.2500	-1.575%	5	4,493	+8.800%
2026-03-23	6.3500	6.8000	6.3500	6.3500	+10.435%	25	4,488	+7.087%
2026-03-20	6.0000	6.2200	5.7500	5.7500	-8.730%	37	4,493	+18.261%
2026-03-19	6.8200	6.8200	6.1500	6.3000	-34.579%	8	4,503	+7.937%
2026-03-18	10.0000	10.2500	9.5000	9.6300	-11.651%	9	4,500	-29.387%
2026-03-17	11.2500	11.2500	10.9000	10.9000	+0.092%	3	4,494	-37.615%
2026-03-16	10.4000	10.8900	10.4000	10.8900	-1.626%	3	4,493	-37.557%
2026-03-13	10.9600	11.5000	10.5000	11.0700	-18.000%	24	4,493	-38.573%
2026-03-11	13.5000	13.5000	13.0500	13.5000	-15.094%	6	4,508	-49.630%
2026-03-10	15.2000	15.9000	15.2000	15.9000	+18.392%	4	4,510	-57.233%
2026-03-09	13.0000	13.4300	11.8000	13.4300	-8.639%	17	4,514	-49.367%
2026-03-06	14.7000	14.7000	14.7000	14.7000	+5.000%	1	4,501	-53.741%
2026-03-05	14.9100	14.9100	13.5500	14.0000	-13.313%	13	4,500	-51.429%
2026-03-04	17.0000	17.0000	16.1000	16.1500	+4.194%	4	4,498	-57.895%
2026-03-03	17.1000	17.1000	15.0000	15.5000	-24.648%	32	4,501	-56.129%
2026-03-02	21.5900	21.5900	19.2100	20.5700	-3.382%	25	4,511	-66.942%
2026-02-27	19.2500	21.2900	19.2500	21.2900	+9.742%	14	4,503	-68.060%
2026-02-26	17.5500	19.4500	17.5500	19.4000	+4.865%	21	4,501	-64.948%
2026-02-25	19.2000	19.2000	18.5000	18.5000	+6.200%	29	4,506	-63.243%
2026-02-24	16.0000	17.4200	16.0000	17.4200	+1.871%	3	4,506	-60.964%
2026-02-23	17.5000	17.5000	16.2500	17.1000	+3.012%	12	4,506	-60.234%
2026-02-20	15.5500	16.7500	15.5500	16.6000	-12.262%	6	4,498	-59.036%
2026-02-19	20.0000	20.0000	17.5300	18.9200	+1.339%	52	4,496	-64.059%
2026-02-18	20.0000	20.0000	18.6700	18.6700	+8.232%	9	4,461	-63.578%
2026-02-17	17.3000	17.7500	17.1000	17.2500	-8.730%	18	4,455	-60.580%
2026-02-13	18.1200	19.8000	18.1000	18.9000	+18.199%	1,941	2,635	-64.021%
2026-02-12	17.9000	17.9000	15.9900	15.9900	-4.423%	17	2,635	-57.473%
2026-02-11	18.5000	18.5000	16.7300	16.7300	+0.480%	2	2,628	-59.354%
2026-02-10	16.6500	16.6500	16.6500	16.6500	+7.767%	5	2,630	-59.159%
2026-02-09	16.0100	16.0100	15.4500	15.4500	+11.552%	2	2,630	-55.987%
2026-02-06	13.7500	14.1000	13.4500	13.8500	+18.275%	47	2,631	-50.903%
2026-02-05	13.1000	13.1900	11.7100	11.7100	-19.519%	13	2,604	-41.930%
2026-02-04	14.1500	14.5500	14.0300	14.5500	-5.212%	26	2,607	-53.265%
2026-02-03	15.5500	15.5500	15.3500	15.3500	+10.115%	2	2,630	-55.700%
2026-01-30	16.5000	16.5000	13.7500	13.9400	-34.523%	76	2,629	-51.220%
2026-01-29	24.6400	24.6400	20.0900	21.2900	-9.017%	50	2,602	-68.060%
2026-01-28	21.8000	23.4000	21.8000	23.4000	+17.000%	10	2,578	-70.940%
2026-01-27	19.7300	20.0000	18.6900	20.0000	-2.676%	54	2,575	-66.000%
2026-01-26	20.0500	21.7600	19.5000	20.5500	+12.912%	632	2,578	-66.910%
2026-01-23	17.9300	18.5000	17.8000	18.2000	+3.704%	509	2,060	-62.637%
2026-01-22	15.9000	17.9000	15.9000	17.5500	+17.000%	287	1,559	-61.254%
2026-01-21	16.3500	16.8000	15.0000	15.0000	-2.407%	21	1,518	-54.667%
2026-01-20	14.3500	15.3700	14.3000	15.3700	+20.549%	38	1,505	-55.758%
2026-01-16	12.2000	12.9500	12.1500	12.7500	-3.774%	131	1,456	-46.667%
2026-01-15	12.6200	13.2500	12.6200	13.2500	-1.852%	7	1,456	-48.679%
2026-01-14	13.1500	13.5000	12.6600	13.5000	+3.846%	16	1,455	-49.630%
2026-01-13	13.1000	13.5000	12.8500	13.0000	+3.586%	66	1,452	-47.692%
2026-01-12	12.2000	12.7500	11.8500	12.5500	+18.957%	52	1,451	-45.817%
2026-01-09	10.2500	10.5500	10.2500	10.5500	+11.053%	7	1,443	-35.545%
2026-01-08	10.0000	10.0000	9.5000	9.5000	-9.867%	7	1,449	-28.421%
2026-01-07	9.3500	10.5400	9.3500	10.5400	-2.407%	13	1,455	-35.484%
2026-01-06	9.9100	10.8000	9.9100	10.8000	+20.000%	18	1,446	-37.037%
2026-01-05	8.9900	9.0000	8.9900	9.0000	+13.208%	2	1,462	-24.444%
2026-01-02	7.8500	7.9500	7.7300	7.9500	-5.018%	5	1,463	-14.465%
2025-12-30	8.3700	8.3700	8.3700	8.3700	+9.412%	5	1,463	-18.757%
2025-12-29	7.1000	7.7500	7.1000	7.6500	-23.805%	21	1,463	-11.111%
2025-12-26	9.5000	10.0400	9.5000	10.0400	+9.130%	9	1,463	-32.271%
2025-12-24	8.7000	9.2000	8.7000	9.2000	0.000%	12	1,462	-26.087%
2025-12-23	9.4000	9.4000	9.2000	9.2000	-3.158%	19	1,462	-26.087%
2025-12-22	9.6000	9.6800	9.3000	9.5000	+10.465%	94	1,458	-28.421%
2025-12-19	7.8300	8.6000	7.8300	8.6000	+14.820%	13	1,381	-20.930%
2025-12-18	7.3800	7.4900	7.3800	7.4900	-2.727%	10	1,369	-9.212%
2025-12-17	7.7000	7.7000	7.7000	7.7000	+4.054%	5	1,359	-11.688%
2025-12-16	7.6500	7.6500	7.3000	7.4000	-4.269%	19	1,354	-8.108%
2025-12-15	7.9000	7.9000	7.6000	7.7300	+13.343%	13	1,354	-12.031%
2025-12-12	8.4000	8.4000	6.7700	6.8200	-12.000%	154	1,347	-0.293%
2025-12-11	6.8700	7.8000	6.7600	7.7500	+40.145%	622	1,325	-12.258%
2025-12-10	5.5300	5.5300	5.5300	5.5300	-7.833%	2	788	+22.966%
2025-12-09	5.6300	6.0000	5.5500	6.0000	+18.812%	4	786	+13.333%
2025-12-08	5.0500	5.1000	5.0500	5.0500	+1.000%	4	785	+34.653%
2025-12-05	5.2500	5.2500	4.9700	5.0000	-2.724%	46	786	+36.000%
2025-12-04	5.2000	5.2000	5.1400	5.1400	+0.784%	6	828	+32.296%
2025-12-03	5.2500	5.2500	5.1000	5.1000	-0.971%	51	822	+33.333%
2025-12-02	5.3500	5.3500	5.0000	5.1500	-8.036%	5	822	+32.039%
2025-12-01	5.6000	5.6000	5.6000	5.6000	+11.332%	5	821	+21.429%
2025-11-28	5.0000	5.0300	5.0000	5.0300	-3.824%	20	816	+35.189%
2025-11-26	4.9300	5.2300	4.9300	5.2300	+23.934%	82	787	+30.019%
2025-11-24	4.2500	4.2500	4.2200	4.2200	+4.975%	2	787	+61.137%
2025-11-21	4.0200	4.0200	4.0200	4.0200	+0.500%	5	787	+69.154%
2025-11-20	4.2800	4.2800	4.0000	4.0000	-20.000%	35	782	+70.000%
2025-11-19	5.3000	5.3000	4.8000	5.0000	+6.383%	9	805	+36.000%
2025-11-18	5.0100	5.0100	4.7000	4.7000	-9.789%	8	799	+44.681%
2025-11-17	5.2100	5.2100	5.2100	5.2100	-0.762%	5	794	+30.518%
2025-11-14	4.8300	5.2500	4.8200	5.2500	-22.566%	8	789	+29.524%
2025-11-12	6.2900	6.7800	6.2900	6.7800	+30.385%	112	784	+0.295%
2025-11-11	4.9700	5.2000	4.9700	5.2000	0.000%	18	675	+30.769%
2025-11-10	4.5800	5.2000	4.5500	5.2000	+35.065%	240	675	+30.769%
2025-11-07	3.7500	3.8500	3.6300	3.8500	0.000%	6	462	+76.623%
2025-11-06	3.7900	3.8500	3.7800	3.8500	+10.951%	16	462	+76.623%
2025-11-05	3.2500	3.5000	3.2500	3.4700	+10.510%	277	456	+95.965%
2025-11-04	3.2000	3.2000	3.1400	3.1400	-9.510%	4	184	+116.561%
2025-11-03	3.4700	3.4700	3.4700	3.4700	+0.580%	10	179	+95.965%
2025-10-31	3.4500	3.4500	3.4500	3.4500	-13.750%	1	179	+97.101%
2025-10-30	3.7500	4.0000	3.7500	4.0000	+19.403%	13	178	+70.000%
2025-10-29	3.5000	3.5000	3.2500	3.3500	+8.065%	8	167	+102.985%
2025-10-28	3.1000	3.1000	3.1000	3.1000	+8.392%	1	165	+119.355%
2025-10-27	2.9000	2.9000	2.6200	2.8600	-31.742%	28	165	+137.762%
2025-10-24	4.1000	4.7000	4.1000	4.1900	-22.407%	95	164	+62.291%
2025-10-23	5.5000	5.6200	5.2500	5.4000	+8.000%	75	79	+25.926%
2025-10-22	4.7000	5.0000	4.4500	5.0000	+1.010%	7	7	+36.000%
2025-10-21	4.9500	4.9500	4.9500	4.9500	0.000%	1	0	+37.374%