Dark

NEM20270115C160
NEM Jan 15 2027 160.00 Call (NEM270115C00160000)
option OPRA

EOD

Sep 23, 2026

3.10-24.390%(-1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.8900	3.1000	2.8900	3.1000	-24.390%	2	2,583	0.000%
2026-09-22	2.9100	4.1000	2.9100	4.1000	+50.735%	122	2,583	-24.390%
2026-09-21	2.6300	2.7200	2.6300	2.7200	-11.111%	5	2,558	+13.971%
2026-09-18	3.0100	3.1700	2.9600	3.0600	-10.000%	11	2,555	+1.307%
2026-09-17	3.4300	3.4500	3.3900	3.4000	+21.429%	18	2,556	-8.824%
2026-09-16	3.3000	3.3000	2.8000	2.8000	-21.127%	31	2,555	+10.714%
2026-09-15	3.5500	3.5500	3.5500	3.5500	+4.412%	10	2,553	-12.676%
2026-09-14	3.4000	3.4000	3.4000	3.4000	-18.072%	1	2,558	-8.824%
2026-09-11	4.3500	4.3500	4.0500	4.1500	-5.682%	18	2,559	-25.301%
2026-09-10	4.4000	4.4000	4.4000	4.4000	-16.981%	1	2,554	-29.545%
2026-09-09	5.4000	5.4000	4.9000	5.3000	+8.163%	24	2,554	-41.509%
2026-09-08	5.3500	5.3500	4.9000	4.9000	-1.010%	21	2,553	-36.735%
2026-09-04	4.9500	4.9500	4.9500	4.9500	-11.607%	7	2,561	-37.374%
2026-09-03	5.0000	5.6000	5.0000	5.6000	+41.414%	4	2,561	-44.643%
2026-09-02	4.3800	4.3800	3.8900	3.9600	+0.508%	13	2,559	-21.717%
2026-09-01	3.7900	4.4000	3.7900	3.9400	-13.407%	10	2,560	-21.320%
2026-08-31	4.5000	4.8500	4.5000	4.5500	-13.168%	6	2,557	-31.868%
2026-08-28	6.3000	6.3000	5.2400	5.2400	-26.197%	2	2,556	-40.840%
2026-08-27	6.8700	7.1000	6.8700	7.1000	-0.699%	1,511	2,486	-56.338%
2026-08-26	7.1500	7.1500	7.1500	7.1500	-13.333%	2	1,513	-56.643%
2026-08-25	7.3000	8.3000	7.3000	8.2500	+13.014%	37	1,513	-62.424%
2026-08-24	7.4000	7.4000	6.9800	7.3000	-2.926%	4	1,499	-57.534%
2026-08-21	7.1000	7.5200	7.1000	7.5200	+36.727%	14	1,500	-58.777%
2026-08-20	5.5000	5.5000	5.5000	5.5000	+2.804%	2	1,493	-43.636%
2026-08-19	5.0200	5.5000	4.8900	5.3500	+35.443%	36	1,491	-42.056%
2026-08-17	3.8400	3.9800	3.8000	3.9500	+23.438%	62	1,478	-21.519%
2026-08-14	3.3300	3.3300	3.2000	3.2000	+10.345%	11	1,460	-3.125%
2026-08-13	3.1500	3.1500	2.9000	2.9000	-23.885%	6	1,450	+6.897%
2026-08-12	3.7500	3.8500	3.6800	3.8100	+11.079%	57	1,448	-18.635%
2026-08-10	2.9000	3.5500	2.9000	3.4300	+18.685%	39	1,407	-9.621%
2026-08-07	2.8900	2.8900	2.8900	2.8900	+65.143%	1	1,399	+7.266%
2026-08-05	1.6000	1.7500	1.6000	1.7500	+182.258%	15	1,399	+77.143%
2026-07-29	0.6200	0.6200	0.6200	0.6200	-38.000%	7	1,409	+400.000%
2026-07-27	0.8000	1.0000	0.6500	1.0000	-10.714%	13	1,416	+210.000%
2026-07-24	1.1200	1.1200	1.1200	1.1200	+15.464%	2	1,417	+176.786%
2026-07-23	1.0100	1.0100	0.9600	0.9700	+14.118%	15	1,419	+219.588%
2026-07-20	0.8500	0.8500	0.8500	0.8500	-1.163%	1	1,409	+264.706%
2026-07-17	0.8500	0.8600	0.8500	0.8600	-39.007%	6	1,410	+260.465%
2026-07-14	1.5600	1.5600	1.4100	1.4100	-2.083%	17	1,411	+119.858%
2026-07-09	1.4400	1.4400	1.4400	1.4400	+19.008%	12	1,396	+115.278%
2026-07-08	1.2300	1.2300	1.2100	1.2100	-9.701%	68	1,408	+156.198%
2026-07-07	1.3600	1.4300	1.3400	1.3400	-20.710%	4	1,432	+131.343%
2026-07-06	1.6900	1.6900	1.6900	1.6900	+28.030%	1	1,432	+83.432%
2026-06-30	1.2800	1.3200	1.2800	1.3200	-12.000%	24	1,432	+134.848%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-14.286%	1	1,433	+106.667%
2026-06-26	1.7400	1.7500	1.7400	1.7500	+4.167%	2	1,432	+77.143%
2026-06-25	1.6500	1.7000	1.5500	1.6800	+18.310%	25	1,433	+84.524%
2026-06-24	1.7300	1.7300	1.4100	1.4200	-21.111%	28	1,456	+118.310%
2026-06-23	1.9300	2.1900	1.7500	1.8000	-25.000%	64	1,469	+72.222%
2026-06-22	2.4500	2.4500	2.3700	2.4000	-15.789%	5	1,440	+29.167%
2026-06-18	3.2000	3.2000	2.8000	2.8500	-16.176%	6	1,723	+8.772%
2026-06-17	3.6300	4.4500	3.3000	3.4000	-13.265%	1,008	1,723	-8.824%
2026-06-16	3.5500	3.9200	3.5500	3.9200	+22.500%	4	1,723	-20.918%
2026-06-15	3.4000	3.4500	3.1700	3.2000	+21.673%	1,079	756	-3.125%
2026-06-12	2.3900	2.6300	2.3900	2.6300	+9.583%	15	756	+17.871%
2026-06-10	2.4000	2.4000	2.4000	2.4000	-9.434%	3	756	+29.167%
2026-06-09	2.5000	2.6500	2.5000	2.6500	-8.304%	8	753	+16.981%
2026-06-08	2.9300	2.9300	2.8700	2.8900	-2.034%	18	751	+7.266%
2026-06-05	3.3500	3.3500	2.9500	2.9500	-31.395%	16	749	+5.085%
2026-06-04	4.3500	4.3500	4.3000	4.3000	-3.371%	3	737	-27.907%
2026-06-03	4.4500	4.4500	4.4500	4.4500	0.000%	1	737	-30.337%
2026-06-02	3.9500	4.4500	3.9500	4.4500	+4.706%	3	737	-30.337%
2026-05-28	3.8500	4.2500	3.8500	4.2500	-5.556%	27	736	-27.059%
2026-05-27	4.5000	4.5000	4.5000	4.5000	+9.489%	55	744	-31.111%
2026-05-21	4.1100	4.1100	4.1100	4.1100	-0.964%	1	744	-24.574%
2026-05-20	3.7900	4.1500	3.7900	4.1500	+10.667%	13	744	-25.301%
2026-05-19	3.8000	3.8800	3.7500	3.7500	-18.478%	15	742	-17.333%
2026-05-18	4.8100	4.9500	4.6000	4.6000	-4.167%	36	742	-32.609%
2026-05-15	4.8000	4.8000	4.8000	4.8000	-31.915%	2	742	-35.417%
2026-05-13	7.2500	7.3800	7.0300	7.0500	+6.015%	23	745	-56.028%
2026-05-12	6.6500	6.6500	6.6400	6.6500	-12.500%	11	736	-53.383%
2026-05-11	7.8000	7.8000	7.4700	7.6000	+16.564%	29	736	-59.211%
2026-05-08	6.3500	6.5200	6.3500	6.5200	+7.769%	2	737	-52.454%
2026-05-07	6.4900	6.4900	6.0500	6.0500	-1.466%	10	735	-48.760%
2026-05-06	6.1400	6.1400	6.1400	6.1400	+21.584%	5	727	-49.511%
2026-05-05	5.0500	5.0500	5.0500	5.0500	+2.851%	1	722	-38.614%
2026-05-04	5.1900	5.2500	4.9100	4.9100	-5.939%	14	721	-36.864%
2026-05-01	5.5200	5.5200	5.2200	5.2200	-8.421%	4	705	-40.613%
2026-04-30	5.8500	5.8500	5.5500	5.7000	+12.871%	32	705	-45.614%
2026-04-29	5.1000	5.1000	5.0500	5.0500	-11.404%	4	679	-38.614%
2026-04-28	6.4500	6.4500	5.7000	5.7000	-26.452%	35	678	-45.614%
2026-04-27	7.6000	7.7500	7.5500	7.7500	-11.932%	40	665	-60.000%
2026-04-24	7.8000	8.8000	7.6500	8.8000	+56.306%	24	656	-64.773%
2026-04-23	5.6300	5.6300	5.6300	5.6300	-9.920%	1	651	-44.938%
2026-04-22	6.1000	6.2500	5.8500	6.2500	+7.759%	64	651	-50.400%
2026-04-21	5.8000	5.8000	5.8000	5.8000	-15.328%	2	638	-46.552%
2026-04-20	6.8500	6.8500	6.8500	6.8500	-8.667%	1	638	-54.745%
2026-04-17	7.5900	7.5900	7.5000	7.5000	+7.143%	4	639	-58.667%
2026-04-16	7.0000	7.0000	7.0000	7.0000	-19.540%	1	636	-55.714%
2026-04-14	8.7000	8.7000	8.7000	8.7000	+8.750%	1	636	-64.368%
2026-04-13	8.7500	8.7500	7.5000	8.0000	-12.088%	24	636	-61.250%
2026-04-09	8.9000	9.1000	8.9000	9.1000	+3.409%	3	616	-65.934%
2026-04-08	8.9500	8.9500	8.7100	8.8000	+10.692%	4	614	-64.773%
2026-04-07	7.9500	7.9500	7.9500	7.9500	+4.605%	1	616	-61.006%
2026-04-06	7.5000	7.6000	7.3000	7.6000	-2.314%	6	615	-59.211%
2026-04-02	7.7500	7.7800	7.7500	7.7800	-0.639%	3	613	-60.154%
2026-04-01	6.8700	7.9500	6.8400	7.8300	+63.125%	114	613	-60.409%
2026-03-27	4.1000	4.8000	4.1000	4.8000	+4.348%	6	564	-35.417%
2026-03-25	4.8000	4.8000	4.6000	4.6000	+15.000%	17	558	-32.609%
2026-03-24	3.9500	4.0000	3.9500	4.0000	0.000%	13	558	-22.500%
2026-03-23	4.2000	4.2000	4.0000	4.0000	+12.676%	7	557	-22.500%
2026-03-20	3.9000	3.9500	3.5500	3.5500	-26.804%	7	562	-12.676%
2026-03-19	4.3000	4.8500	4.1700	4.8500	-22.400%	18	561	-36.082%
2026-03-18	6.1700	6.2500	6.1700	6.2500	-20.077%	4	567	-50.400%
2026-03-17	7.9000	7.9000	7.7000	7.8200	-2.250%	28	571	-60.358%
2026-03-16	8.0000	8.0000	8.0000	8.0000	0.000%	20	589	-61.250%
2026-03-13	8.0000	8.0000	8.0000	8.0000	-21.182%	10	587	-61.250%
2026-03-10	10.7600	10.7600	10.1500	10.1500	+26.875%	32	587	-69.458%
2026-03-09	8.2000	8.2000	8.0000	8.0000	-17.949%	3	590	-61.250%
2026-03-06	9.7500	9.7500	9.7500	9.7500	-4.412%	40	592	-68.205%
2026-03-05	10.0200	10.2000	9.7500	10.2000	-10.839%	3	592	-69.608%
2026-03-04	11.4400	11.4400	11.4400	11.4400	-1.549%	1	591	-72.902%
2026-03-03	11.0300	11.6500	10.3500	11.6200	-15.182%	19	590	-73.322%
2026-03-02	15.1200	15.1200	13.7000	13.7000	-10.458%	57	590	-77.372%
2026-02-27	15.3000	15.3000	15.3000	15.3000	+12.500%	8	539	-79.739%
2026-02-25	12.4700	13.6000	12.4700	13.6000	+18.261%	4	543	-77.206%
2026-02-24	11.5000	11.5000	11.5000	11.5000	-6.122%	4	543	-73.043%
2026-02-20	11.9000	12.7500	11.9000	12.2500	-7.547%	96	541	-74.694%
2026-02-19	12.9600	13.2500	12.0000	13.2500	-2.214%	51	527	-76.604%
2026-02-18	14.4500	14.4500	13.5500	13.5500	+7.540%	40	498	-77.122%
2026-02-17	12.1000	12.6000	11.4500	12.6000	-6.389%	20	507	-75.397%
2026-02-13	10.7500	13.7500	10.7500	13.4600	+17.043%	51	464	-76.969%
2026-02-12	12.8700	12.8700	11.0000	11.5000	-7.482%	4	464	-73.043%
2026-02-11	13.4000	13.4000	12.4300	12.4300	+10.391%	6	461	-75.060%
2026-02-10	11.2600	11.2600	11.2600	11.2600	-0.089%	2	460	-72.469%
2026-02-09	10.5800	11.2700	10.5800	11.2700	+19.512%	3	462	-72.493%
2026-02-06	8.7500	9.4300	8.7500	9.4300	+21.677%	7	463	-67.126%
2026-02-05	8.5800	8.5800	7.6800	7.7500	-24.390%	11	458	-60.000%
2026-02-04	10.0000	10.2500	9.7500	10.2500	-14.583%	14	456	-69.756%
2026-02-03	11.5000	12.0000	11.5000	12.0000	+16.054%	9	442	-74.167%
2026-02-02	10.0000	10.3400	9.8800	10.3400	+3.920%	10	433	-70.019%
2026-01-30	12.4500	12.4500	9.9500	9.9500	-34.967%	31	424	-68.844%
2026-01-29	18.4800	18.4800	14.9800	15.3000	+1.661%	23	418	-79.739%
2026-01-28	16.0000	17.1400	15.0500	15.0500	-3.649%	132	403	-79.402%
2026-01-26	14.5800	15.6200	14.5800	15.6200	+31.261%	2	400	-80.154%
2026-01-23	11.9000	11.9000	11.9000	11.9000	-2.857%	1	399	-73.950%
2026-01-22	11.7700	12.2500	11.7700	12.2500	+12.903%	11	398	-74.694%
2026-01-21	10.8000	10.8500	10.8000	10.8500	+5.340%	3	389	-71.429%
2026-01-20	9.7000	10.6000	9.7000	10.3000	+14.444%	152	389	-69.903%
2026-01-15	8.5100	9.0000	8.5100	9.0000	-0.881%	3	378	-65.556%
2026-01-14	8.9500	9.0800	8.3500	9.0800	+0.331%	139	377	-65.859%
2026-01-13	8.8700	9.0500	8.6000	9.0500	+6.471%	94	241	-65.746%
2026-01-12	8.4000	8.5500	8.3500	8.5000	+28.012%	209	173	-63.529%
2026-01-09	6.6200	6.6400	6.6200	6.6400	0.000%	2	2	-53.313%