Dark

NEM20270115C150
NEM Jan 15 2027 150.00 Call (NEM270115C00150000)
option OPRA

EOD

Sep 24, 2026

4.00-12.088%(-0.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.7500	4.0000	3.7500	4.0000	-12.088%	4	4,611	0.000%
2026-09-23	4.5000	4.5500	4.5000	4.5500	-20.175%	36	4,611	-12.088%
2026-09-22	4.2000	5.7300	4.2000	5.7000	+44.304%	32	4,576	-29.825%
2026-09-21	3.9500	3.9500	3.9500	3.9500	-13.377%	8	4,551	+1.266%
2026-09-18	4.4500	4.5600	4.2500	4.5600	-8.800%	85	4,551	-12.281%
2026-09-17	5.0000	5.0000	4.9500	5.0000	+13.636%	101	4,479	-20.000%
2026-09-16	4.6500	4.6500	4.4000	4.4000	-13.725%	14	4,409	-9.091%
2026-09-15	4.8500	5.1000	4.5000	5.1000	+3.030%	24	4,409	-21.569%
2026-09-14	4.8000	4.9500	4.6000	4.9500	-16.807%	37	4,404	-19.192%
2026-09-11	6.6500	6.6500	5.9000	5.9500	+10.185%	52	4,405	-32.773%
2026-09-10	5.9000	5.9000	5.4000	5.4000	-23.404%	8	4,385	-25.926%
2026-09-09	6.8800	7.0500	6.8500	7.0500	-2.083%	14	4,385	-43.262%
2026-09-08	6.8300	7.3500	6.8300	7.2000	+3.597%	19	4,382	-44.444%
2026-09-04	6.6000	7.0000	6.6000	6.9500	-9.740%	14	4,388	-42.446%
2026-09-03	7.0000	7.8000	7.0000	7.7000	+38.739%	559	4,388	-48.052%
2026-09-02	6.4000	6.4300	5.5500	5.5500	+2.022%	13	4,401	-27.928%
2026-09-01	5.4000	6.0000	5.4000	5.4400	-15.659%	12	4,406	-26.471%
2026-08-31	6.5000	6.5200	6.2500	6.4500	-11.034%	22	4,412	-37.984%
2026-08-28	7.9000	8.5500	7.2500	7.2500	-19.444%	12	4,415	-44.828%
2026-08-27	9.2400	9.7000	9.0000	9.0000	-2.703%	34	4,418	-55.556%
2026-08-26	9.9500	9.9500	9.2500	9.2500	-15.909%	15	4,413	-56.757%
2026-08-25	9.4700	11.0000	9.4000	11.0000	+14.108%	65	4,415	-63.636%
2026-08-24	10.3300	10.3300	9.4600	9.6400	-4.080%	33	4,424	-58.506%
2026-08-21	9.4000	10.0500	9.4000	10.0500	+24.074%	58	4,416	-60.199%
2026-08-20	7.2700	8.4000	7.2700	8.1000	+10.054%	43	4,409	-50.617%
2026-08-19	6.5500	7.4200	6.5500	7.3600	+75.238%	85	4,371	-45.652%
2026-08-18	4.2500	4.4500	4.2000	4.2000	-24.051%	8	4,347	-4.762%
2026-08-17	5.2500	5.8000	5.2500	5.5300	+19.181%	21	4,340	-27.667%
2026-08-14	4.6500	4.6500	4.6400	4.6400	+21.466%	3	4,332	-13.793%
2026-08-13	4.0000	4.2500	3.8200	3.8200	-25.098%	16	4,332	+4.712%
2026-08-12	5.2200	5.4000	4.8500	5.1000	+9.677%	21	4,334	-21.569%
2026-08-11	4.9000	4.9900	4.6500	4.6500	-3.527%	44	4,318	-13.978%
2026-08-10	4.0500	5.0000	4.0500	4.8200	+20.500%	47	4,278	-17.012%
2026-08-07	3.6000	4.0000	3.4000	4.0000	+67.364%	23	4,273	0.000%
2026-08-06	2.1800	2.5000	2.1800	2.3900	-0.830%	5	4,272	+67.364%
2026-08-05	2.4200	2.4200	2.4100	2.4100	+72.143%	6	4,268	+65.975%
2026-08-04	1.4000	1.4000	1.4000	1.4000	+23.894%	2	4,267	+185.714%
2026-08-03	1.1300	1.1300	1.1300	1.1300	+7.619%	20	4,267	+253.982%
2026-07-31	1.0500	1.0500	1.0500	1.0500	0.000%	2,948	4,247	+280.952%
2026-07-30	1.0500	1.0600	1.0200	1.0500	+25.000%	54	7,195	+280.952%
2026-07-29	0.8900	0.8900	0.8400	0.8400	-18.447%	8	7,196	+376.190%
2026-07-28	1.0400	1.0400	1.0100	1.0300	-17.600%	3	7,201	+288.350%
2026-07-24	1.2500	1.2500	1.2500	1.2500	-0.794%	40	7,204	+220.000%
2026-07-23	1.2600	1.2600	1.2600	1.2600	-16.000%	10	7,244	+217.460%
2026-07-22	1.5000	1.5000	1.5000	1.5000	+37.615%	4	7,244	+166.667%
2026-07-21	1.0500	1.1400	1.0500	1.0900	+9.000%	31	7,244	+266.972%
2026-07-20	1.0000	1.0000	1.0000	1.0000	-9.091%	1	7,242	+300.000%
2026-07-17	1.1000	1.1000	1.1000	1.1000	-12.000%	70	7,242	+263.636%
2026-07-16	1.4100	1.4100	1.2500	1.2500	-24.242%	61	7,242	+220.000%
2026-07-15	1.6500	1.6500	1.6500	1.6500	-5.714%	1	7,212	+142.424%
2026-07-14	1.6900	1.7500	1.6900	1.7500	+4.790%	6	7,212	+128.571%
2026-07-13	1.6700	1.6700	1.6700	1.6700	-7.222%	2	7,212	+139.521%
2026-07-10	1.8000	1.8000	1.8000	1.8000	-4.762%	1	7,214	+122.222%
2026-07-09	1.8900	1.8900	1.8900	1.8900	+3.846%	1	7,214	+111.640%
2026-07-07	1.8700	1.9400	1.8200	1.8200	-20.870%	8	7,214	+119.780%
2026-07-06	2.2400	2.4500	2.2400	2.3000	+3.604%	13	7,217	+73.913%
2026-07-02	2.1500	2.2200	2.1500	2.2200	+17.460%	17	7,201	+80.180%
2026-07-01	1.8900	1.8900	1.8900	1.8900	-7.805%	2	7,201	+111.640%
2026-06-29	2.0500	2.0500	2.0500	2.0500	-10.088%	1	7,201	+95.122%
2026-06-26	2.3300	2.3300	2.2800	2.2800	+3.636%	2	7,201	+75.439%
2026-06-25	2.2000	2.2000	2.2000	2.2000	+11.111%	2	7,200	+81.818%
2026-06-24	1.7700	2.0600	1.7700	1.9800	-19.184%	28	7,201	+102.020%
2026-06-23	2.5400	2.7400	2.3200	2.4500	-22.222%	31	7,202	+63.265%
2026-06-22	3.2500	3.2500	3.1500	3.1500	-12.500%	6	7,197	+26.984%
2026-06-18	4.1000	4.1000	3.6000	3.6000	-13.876%	4	7,298	+11.111%
2026-06-17	5.0500	5.7200	4.1800	4.1800	-15.041%	1,029	7,298	-4.306%
2026-06-16	5.1000	5.2000	4.8800	4.9200	+14.419%	9	7,298	-18.699%
2026-06-15	5.0300	5.2000	4.2500	4.3000	+22.857%	1,005	6,671	-6.977%
2026-06-12	3.2600	3.5000	3.2000	3.5000	+14.754%	8	6,671	+14.286%
2026-06-11	2.5700	3.1000	2.5700	3.0500	+15.094%	18	6,671	+31.148%
2026-06-10	3.1500	3.1500	2.6500	2.6500	-16.928%	4	6,657	+50.943%
2026-06-09	3.7200	3.7500	2.9100	3.1900	-15.608%	72	6,656	+25.392%
2026-06-08	3.7700	3.7800	3.6800	3.7800	-1.818%	14	6,673	+5.820%
2026-06-05	4.3000	4.3500	3.7500	3.8500	-31.250%	76	6,681	+3.896%
2026-06-03	5.8000	5.8000	5.3800	5.6000	-3.448%	19	6,674	-28.571%
2026-06-02	5.0000	5.8500	5.0000	5.8000	+8.411%	10	6,670	-31.034%
2026-06-01	5.0500	5.3600	5.0500	5.3500	-11.277%	3	6,668	-25.234%
2026-05-29	5.2500	6.0800	5.2500	6.0300	+12.500%	3	6,667	-33.665%
2026-05-28	4.8500	5.7000	4.8500	5.3600	-6.783%	23	6,665	-25.373%
2026-05-27	6.0000	6.0000	5.7000	5.7500	-5.738%	12	6,661	-30.435%
2026-05-26	6.1000	6.3600	6.1000	6.1000	+12.963%	9	6,660	-34.426%
2026-05-22	5.3500	5.4000	5.3500	5.4000	+0.935%	11	6,662	-25.926%
2026-05-20	4.9500	5.4500	4.9500	5.3500	+7.000%	13	6,662	-25.234%
2026-05-19	5.5500	5.5500	4.6300	5.0000	-15.683%	29	6,652	-20.000%
2026-05-18	6.7500	6.7500	5.9300	5.9300	-15.286%	11	6,652	-32.546%
2026-05-15	6.4200	7.0000	6.4200	7.0000	-18.415%	2	6,652	-42.857%
2026-05-14	8.5800	8.5800	8.5800	8.5800	-5.611%	2	6,646	-53.380%
2026-05-13	9.0900	9.0900	9.0900	9.0900	+7.320%	1	6,649	-55.996%
2026-05-12	8.6600	9.1000	8.3000	8.4700	-13.747%	6	6,649	-52.774%
2026-05-11	9.6000	9.9400	9.4500	9.8200	+21.535%	23	6,649	-59.267%
2026-05-08	8.1000	8.1000	8.0800	8.0800	+7.733%	32	6,646	-50.495%
2026-05-07	8.7600	8.7600	7.5000	7.5000	-4.215%	54	6,646	-46.667%
2026-05-06	8.3500	8.3500	7.4500	7.8300	+24.286%	14	6,596	-48.914%
2026-05-05	6.3100	6.3100	6.3000	6.3000	+0.800%	2	6,595	-36.508%
2026-05-04	6.3900	6.6800	6.2000	6.2500	-7.681%	7	6,594	-36.000%
2026-05-01	7.0000	7.2000	6.7700	6.7700	-5.182%	9	6,595	-40.916%
2026-04-30	7.0000	7.3500	7.0000	7.1400	+8.182%	44	6,595	-43.978%
2026-04-29	7.1000	7.1000	6.3600	6.6000	-8.966%	36	6,586	-39.394%
2026-04-28	8.3000	8.3000	6.9900	7.2500	-26.020%	58	6,585	-44.828%
2026-04-27	9.5400	9.8000	9.5400	9.8000	-3.448%	10	6,587	-59.184%
2026-04-24	9.0000	10.1500	9.0000	10.1500	+42.556%	10	6,579	-60.591%
2026-04-23	7.4500	7.4500	7.1200	7.1200	-6.562%	12	6,575	-43.820%
2026-04-22	7.6500	7.6500	7.6200	7.6200	-1.039%	4	6,579	-47.507%
2026-04-21	7.7000	7.7000	7.7000	7.7000	-8.224%	3	6,582	-48.052%
2026-04-20	8.3600	8.3900	8.3600	8.3900	-9.297%	2	6,582	-52.324%
2026-04-17	9.4800	9.7000	9.2500	9.2500	+6.322%	111	6,583	-56.757%
2026-04-16	8.5500	8.7000	8.5500	8.7000	+2.353%	2	6,556	-54.023%
2026-04-15	8.1500	8.5000	8.1500	8.5000	-18.893%	3	6,555	-52.941%
2026-04-14	10.7000	10.7000	10.4800	10.4800	+4.800%	6	6,553	-61.832%
2026-04-13	10.2000	10.2000	9.7000	10.0000	-13.793%	8	6,548	-60.000%
2026-04-10	12.0000	12.0000	11.2500	11.6000	+5.455%	1,005	6,544	-65.517%
2026-04-09	11.1500	11.2000	11.0000	11.0000	-1.345%	3,005	5,556	-63.636%
2026-04-08	11.1500	11.1500	11.1500	11.1500	+13.198%	1	2,556	-64.126%
2026-04-07	9.8500	9.8500	9.8500	9.8500	+7.065%	5	2,556	-59.391%
2026-04-06	9.2500	9.4500	9.0000	9.2000	-2.646%	17	2,554	-56.522%
2026-04-02	8.0500	9.8500	8.0500	9.4500	-2.577%	502	2,145	-57.672%
2026-04-01	10.1300	10.1300	9.6300	9.7000	+32.877%	9	2,145	-58.763%
2026-03-31	7.3000	7.3000	7.3000	7.3000	+11.450%	2	2,143	-45.205%
2026-03-30	6.5500	6.5500	6.5500	6.5500	+6.678%	2	2,143	-38.931%
2026-03-27	6.1400	6.1400	6.1400	6.1400	+5.862%	1	2,142	-34.853%
2026-03-25	6.4000	6.4000	5.6500	5.8000	+19.588%	8	2,143	-31.034%
2026-03-24	4.6700	4.8500	4.6700	4.8500	-4.902%	2	2,142	-17.526%
2026-03-23	5.1000	5.1000	5.1000	5.1000	+27.500%	6	2,143	-21.569%
2026-03-20	5.4000	5.4000	4.0000	4.0000	-20.000%	119	2,142	0.000%
2026-03-19	5.4200	5.5000	5.0000	5.0000	-31.034%	4	2,138	-20.000%
2026-03-18	7.6500	7.6500	7.2500	7.2500	-22.377%	5	2,138	-44.828%
2026-03-17	9.5000	9.5000	9.3400	9.3400	+4.591%	28	2,137	-57.173%
2026-03-16	9.5000	9.6000	8.6400	8.9300	+1.477%	106	2,114	-55.207%
2026-03-13	10.2000	10.2000	8.8000	8.8000	-19.927%	7	2,216	-54.545%
2026-03-12	10.9900	10.9900	10.9900	10.9900	-1.080%	2	2,221	-63.603%
2026-03-11	10.8000	11.6500	10.8000	11.1100	-13.876%	16	2,219	-63.996%
2026-03-10	12.1700	12.9000	12.1700	12.9000	+20.561%	48	2,231	-68.992%
2026-03-09	10.8000	10.8000	9.4500	10.7000	-6.140%	7	2,256	-62.617%
2026-03-06	11.4000	11.4000	11.4000	11.4000	-0.437%	1	2,251	-64.912%
2026-03-05	11.9400	12.0500	11.1100	11.4500	-14.870%	16	2,250	-65.066%
2026-03-04	14.1000	14.1000	13.4500	13.4500	-2.182%	2	2,258	-70.260%
2026-03-03	13.7600	13.8000	13.5800	13.7500	-21.203%	29	2,257	-70.909%
2026-03-02	18.6500	18.6500	16.4700	17.4500	-1.966%	5	2,255	-77.077%
2026-02-27	17.9600	17.9600	17.7300	17.8000	+13.665%	5	2,253	-77.528%
2026-02-26	15.6600	15.6600	15.6600	15.6600	+4.400%	1	2,250	-74.457%
2026-02-25	16.0000	16.0000	15.0000	15.0000	+3.878%	7	2,248	-73.333%
2026-02-24	13.9700	14.4400	13.9700	14.4400	-5.000%	3	2,248	-72.299%
2026-02-23	15.5100	15.5100	14.5700	15.2000	+7.042%	16	2,246	-73.684%
2026-02-20	15.1500	15.1500	14.0700	14.2000	-7.311%	47	2,236	-71.831%
2026-02-19	15.3000	15.3200	15.2400	15.3200	-0.841%	8	2,215	-73.890%
2026-02-18	16.3400	16.7000	15.4500	15.4500	+3.344%	27	2,215	-74.110%
2026-02-17	14.3000	15.0500	13.7500	14.9500	-8.282%	41	2,212	-73.244%
2026-02-13	13.3700	16.3000	13.3700	16.3000	+24.049%	41	2,164	-75.460%
2026-02-12	15.3000	15.3000	13.1400	13.1400	-11.216%	8	2,164	-69.559%
2026-02-11	14.9000	15.0000	14.8000	14.8000	-2.951%	3	2,163	-72.973%
2026-02-09	12.8500	15.2500	12.6600	15.2500	+32.724%	11	2,163	-73.770%
2026-02-06	10.0800	11.7000	9.9300	11.4900	+19.067%	52	2,160	-65.187%
2026-02-05	11.8500	11.8500	9.4500	9.6500	-20.248%	24	2,127	-58.549%
2026-02-04	13.8500	13.8500	12.1000	12.1000	-6.923%	23	2,137	-66.942%
2026-02-03	13.8000	13.8000	12.3500	13.0000	+13.736%	67	2,123	-69.231%
2026-02-02	12.3000	12.3000	10.6500	11.4300	-0.175%	43	2,132	-65.004%
2026-01-30	14.1600	15.0000	11.3500	11.4500	-36.389%	72	2,098	-65.066%
2026-01-29	21.5000	21.5000	17.0000	18.0000	-4.509%	20	2,079	-77.778%
2026-01-28	18.3500	20.0000	18.3500	18.8500	+10.557%	34	2,071	-78.780%
2026-01-27	16.6300	17.1700	15.8500	17.0500	+0.294%	34	2,072	-76.540%
2026-01-26	17.2100	18.3100	16.7000	17.0000	+8.696%	39	2,043	-76.471%
2026-01-23	15.0200	15.6400	14.4500	15.6400	+2.289%	62	2,007	-74.425%
2026-01-22	13.5700	15.2900	13.5700	15.2900	+10.958%	3	1,956	-73.839%
2026-01-21	13.2700	13.7800	12.8000	13.7800	+9.976%	148	1,954	-70.972%
2026-01-20	12.0000	12.7000	11.7800	12.5300	+19.675%	1,565	1,868	-68.077%
2026-01-16	10.0000	10.6200	10.0000	10.4700	+2.146%	115	278	-61.796%
2026-01-15	10.7500	10.8500	10.2500	10.2500	-4.651%	32	278	-60.976%
2026-01-14	10.9000	10.9000	10.7500	10.7500	-0.922%	4	278	-62.791%
2026-01-13	10.7000	10.8800	10.3000	10.8500	+5.238%	32	276	-63.134%
2026-01-12	10.4400	10.4400	10.3100	10.3100	+28.875%	11	276	-61.203%
2026-01-08	7.9500	8.0000	7.7800	8.0000	-8.571%	50	269	-50.000%
2026-01-07	8.7200	8.7500	8.7200	8.7500	+16.667%	10	245	-54.286%
2026-01-05	7.4100	7.5000	7.4100	7.5000	+16.279%	3	239	-46.667%
2026-01-02	6.1500	6.4500	6.1000	6.4500	+2.381%	132	239	-37.984%
2025-12-31	6.3000	6.3000	6.3000	6.3000	-6.667%	1	366	-36.508%
2025-12-30	6.7500	6.7500	6.7500	6.7500	+17.391%	1	366	-40.741%
2025-12-29	6.2900	6.2900	5.7000	5.7500	-24.442%	135	365	-30.435%
2025-12-26	7.5000	7.6100	7.5000	7.6100	+1.467%	61	233	-47.438%
2025-12-24	7.4600	7.5200	7.4600	7.5000	-1.316%	65	173	-46.667%
2025-12-23	7.6000	7.6000	7.6000	7.6000	0.000%	1	173	-47.368%
2025-12-22	8.0000	8.0000	7.6000	7.6000	+7.801%	98	172	-47.368%
2025-12-19	6.3500	7.0500	6.3500	7.0500	+20.513%	4	169	-43.262%
2025-12-18	5.8500	5.8500	5.8500	5.8500	-10.000%	1	170	-31.624%
2025-12-17	6.5000	6.5000	6.5000	6.5000	+9.060%	1	169	-38.462%
2025-12-16	6.2000	6.2000	5.8000	5.9600	-3.089%	46	168	-32.886%
2025-12-15	5.8000	6.3300	5.8000	6.1500	0.000%	131	130	-34.959%