Dark

NEM20270115C40
NEM Jan 15 2027 40.00 Call (NEM270115C00040000)
option OPRA

Inactive

Jul 29, 2026

49.66-6.934%(-3.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	49.6600	49.6600	49.6600	49.6600	-6.934%	1	614	0.000%
2026-07-27	53.3600	53.3600	53.3600	53.3600	-1.185%	1	615	-6.934%
2026-07-23	54.0000	54.0000	54.0000	54.0000	-2.703%	2	615	-8.037%
2026-07-15	55.5000	55.5000	55.5000	55.5000	+2.512%	2	615	-10.523%
2026-07-13	54.1000	54.1500	54.1000	54.1400	+0.259%	12	615	-8.275%
2026-07-01	54.0000	54.0000	54.0000	54.0000	+1.887%	5	615	-8.037%
2026-06-30	53.0000	53.0000	53.0000	53.0000	-5.120%	1	615	-6.302%
2026-06-24	55.8600	55.8600	55.8600	55.8600	-14.587%	1	615	-11.099%
2026-06-18	65.4800	65.4800	65.4000	65.4000	+8.458%	2	616	-24.067%
2026-06-08	60.3000	60.3000	60.3000	60.3000	-15.475%	5	616	-17.645%
2026-05-26	71.3400	71.3400	71.3400	71.3400	+4.482%	1	616	-30.390%
2026-05-22	68.2800	68.2800	68.2800	68.2800	-14.511%	6	617	-27.270%
2026-05-13	79.8700	79.8700	79.8700	79.8700	-1.674%	2	623	-37.824%
2026-04-24	81.2100	81.2300	81.2100	81.2300	+8.538%	12	625	-38.865%
2026-04-16	74.8000	74.8400	74.8000	74.8400	+23.887%	2	637	-33.645%
2026-03-19	60.4100	60.4100	60.4100	60.4100	-15.922%	15	637	-17.795%
2026-03-17	71.8500	71.8500	71.8500	71.8500	-0.208%	1	638	-30.884%
2026-03-13	72.0000	72.0000	72.0000	72.0000	-5.685%	2	639	-31.028%
2026-03-11	76.3400	76.3400	76.3400	76.3400	-1.331%	1	639	-34.949%
2026-03-05	77.3700	77.3700	77.3700	77.3700	-8.955%	1	640	-35.815%
2026-02-26	84.9800	84.9800	84.9800	84.9800	+2.054%	2	641	-41.563%
2026-02-24	83.2700	83.2700	83.2700	83.2700	+0.205%	2	639	-40.363%
2026-02-17	82.2700	83.1000	82.2700	83.1000	-1.540%	2	639	-40.241%
2026-02-11	84.4000	84.4000	84.4000	84.4000	+12.653%	1	639	-41.161%
2026-02-06	75.5000	75.5000	74.9200	74.9200	-3.578%	2	639	-33.716%
2026-02-04	77.7000	77.7000	77.7000	77.7000	+2.914%	1	639	-36.088%
2026-02-02	75.5000	75.5000	75.5000	75.5000	-1.500%	1	639	-34.225%
2026-01-30	76.6500	76.6500	76.6500	76.6500	-11.038%	1	639	-35.212%
2026-01-27	86.1600	86.1600	86.1600	86.1600	+7.700%	2	641	-42.363%
2026-01-20	80.0000	80.0000	80.0000	80.0000	+19.760%	2	642	-37.925%
2026-01-08	66.8000	66.8000	66.8000	66.8000	-1.620%	1	640	-25.659%
2026-01-06	67.9000	67.9000	67.9000	67.9000	+11.458%	10	640	-26.863%
2026-01-02	60.9200	60.9200	60.9200	60.9200	+0.164%	8	650	-18.483%
2025-12-29	60.8500	60.8500	60.8200	60.8200	-6.040%	30	650	-18.349%
2025-12-24	64.7300	64.7300	64.7300	64.7300	-2.221%	1	681	-23.281%
2025-12-23	66.2000	66.2000	66.2000	66.2000	+8.525%	3	681	-24.985%
2025-12-17	61.0000	61.0000	61.0000	61.0000	+29.237%	1	681	-18.590%
2025-11-25	47.2000	47.2000	47.2000	47.2000	+9.767%	2	680	+5.212%
2025-11-21	43.0000	43.0000	43.0000	43.0000	-10.584%	3	682	+15.488%
2025-11-17	49.7300	49.7300	48.0900	48.0900	-6.166%	7	682	+3.265%
2025-11-13	51.2500	51.2500	51.2500	51.2500	-6.136%	1	688	-3.102%
2025-11-12	54.5500	54.6000	54.5500	54.6000	+22.230%	2	688	-9.048%
2025-11-06	44.6700	44.6700	44.6700	44.6700	+9.647%	1	689	+11.171%
2025-11-04	40.7400	40.7400	40.7400	40.7400	-0.025%	1	689	+21.895%
2025-10-28	40.7500	40.7500	40.7500	40.7500	+7.662%	1	690	+21.865%
2025-10-27	39.9500	39.9500	37.8500	37.8500	-21.554%	5	690	+31.202%
2025-10-22	48.1000	48.2500	48.1000	48.2500	+0.941%	2	690	+2.922%
2025-10-21	47.8000	47.8000	47.8000	47.8000	-9.811%	20	689	+3.891%
2025-10-17	53.0000	53.0000	53.0000	53.0000	+5.159%	2	689	-6.302%
2025-10-08	50.4000	50.4000	50.4000	50.4000	-0.198%	5	689	-1.468%
2025-10-06	50.5000	50.5000	50.5000	50.5000	+4.038%	5	689	-1.663%
2025-10-03	48.4400	48.5400	48.4400	48.5400	+11.843%	4	694	+2.307%
2025-09-19	43.3100	43.4000	42.8000	43.4000	+7.826%	51	698	+14.424%
2025-09-15	40.0000	40.2500	40.0000	40.2500	-1.829%	20	656	+23.379%
2025-09-12	41.0000	41.0000	41.0000	41.0000	-1.205%	10	656	+21.122%
2025-09-11	41.5000	41.5000	41.5000	41.5000	+4.534%	4	656	+19.663%
2025-09-10	40.0000	40.0000	39.6500	39.7000	+2.637%	7	656	+25.088%
2025-09-05	38.6800	38.6800	38.6800	38.6800	+2.736%	10	656	+28.387%
2025-09-02	37.3000	37.6500	37.3000	37.6500	+4.006%	3	666	+31.899%
2025-08-29	35.6000	36.2000	35.6000	36.2000	+3.547%	8	672	+37.182%
2025-08-28	34.9600	34.9600	34.9600	34.9600	+3.463%	10	672	+42.048%
2025-08-25	33.7900	33.7900	33.7900	33.7900	+3.523%	10	676	+46.967%
2025-08-22	32.6500	32.6500	32.6400	32.6400	+7.687%	10	672	+52.145%
2025-08-20	30.0000	30.5500	30.0000	30.3100	-2.383%	401	682	+63.840%
2025-08-18	31.0500	31.0500	31.0500	31.0500	+2.205%	2	942	+59.936%
2025-08-15	30.3800	30.3800	30.3800	30.3800	-1.524%	1	942	+63.463%
2025-08-13	30.8500	30.8500	30.8500	30.8500	-1.122%	1	943	+60.972%
2025-08-12	31.2000	31.2000	31.2000	31.2000	-0.763%	2	943	+59.167%
2025-08-11	30.7400	31.5000	30.7400	31.4400	-2.056%	16	943	+57.952%
2025-08-08	32.4200	32.4200	32.1000	32.1000	+10.007%	20	933	+54.704%
2025-08-05	29.5000	29.5000	29.1800	29.1800	+5.686%	20	913	+70.185%
2025-08-04	27.6100	27.6100	27.6100	27.6100	+9.563%	1	923	+79.862%
2025-08-01	24.6500	25.2000	24.6500	25.2000	-3.448%	12	924	+97.063%
2025-07-30	26.0000	26.1000	26.0000	26.1000	-0.153%	100	914	+90.268%
2025-07-29	26.1400	26.1400	26.1400	26.1400	-0.797%	1	924	+89.977%
2025-07-28	25.6000	26.3500	25.5000	26.3500	-5.589%	54	882	+88.463%
2025-07-25	28.2000	28.4200	27.9100	27.9100	+16.778%	42	882	+77.929%
2025-07-24	24.0000	24.0000	23.9000	23.9000	-3.978%	17	870	+107.782%
2025-07-23	24.8900	24.8900	24.8900	24.8900	+10.622%	2	867	+99.518%
2025-07-21	22.5000	22.5000	22.5000	22.5000	+5.882%	1	865	+120.711%
2025-07-18	21.2500	21.2500	21.2500	21.2500	+5.459%	10	865	+133.694%
2025-07-15	19.9600	20.1500	19.9600	20.1500	-11.038%	7	865	+146.452%
2025-07-11	22.6500	22.7500	22.6500	22.6500	+4.138%	6	862	+119.249%
2025-07-09	21.7500	21.7500	21.7500	21.7500	-2.902%	1	868	+128.322%
2025-07-07	22.4000	22.4000	22.4000	22.4000	-1.322%	2	869	+121.696%
2025-07-02	22.7000	22.7000	22.7000	22.7000	+2.483%	1	867	+118.767%
2025-07-01	22.4000	22.4000	22.0500	22.1500	+7.160%	51	868	+124.199%
2025-06-30	20.6700	20.6700	20.6700	20.6700	+2.581%	2	818	+140.252%
2025-06-27	20.2500	20.2500	20.1500	20.1500	-7.569%	65	818	+146.452%
2025-06-25	21.8000	21.8000	21.8000	21.8000	+0.461%	2	753	+127.798%
2025-06-24	21.8000	21.8000	21.7000	21.7000	-6.546%	24	755	+128.848%
2025-06-23	23.2200	23.2200	23.2200	23.2200	+4.406%	1	731	+113.867%
2025-06-20	22.6800	22.6800	22.2400	22.2400	+0.679%	8	730	+123.291%
2025-06-18	22.0400	22.0900	21.8100	22.0900	+0.638%	14	744	+124.808%
2025-06-17	21.9500	21.9500	21.9500	21.9500	+4.028%	1	744	+126.241%
2025-06-16	21.1000	21.1000	21.1000	21.1000	-1.402%	10	743	+135.355%
2025-06-13	21.3400	21.4100	21.3400	21.4000	+11.458%	6	733	+132.056%
2025-06-12	18.2300	19.2000	18.2300	19.2000	+10.345%	8	730	+158.646%
2025-06-09	17.4000	17.4000	17.4000	17.4000	-8.421%	2	730	+185.402%
2025-06-05	19.5000	19.5000	19.0000	19.0000	-3.553%	50	728	+161.368%
2025-06-04	19.7000	19.7000	19.7000	19.7000	-0.756%	10	704	+152.081%
2025-06-02	19.8500	19.8500	19.8500	19.8500	+18.862%	3	704	+150.176%
2025-05-30	16.7000	16.7000	16.7000	16.7000	-4.843%	20	702	+197.365%
2025-05-27	17.4900	17.5500	17.4900	17.5500	+1.386%	2	712	+182.963%
2025-05-22	17.3100	17.3100	17.3100	17.3100	+3.777%	2	712	+186.886%
2025-05-20	16.4000	16.6800	16.4000	16.6800	+6.923%	14	714	+197.722%
2025-05-19	15.3500	15.6000	15.3500	15.6000	+5.763%	29	728	+218.333%
2025-05-15	14.7500	14.7500	14.7500	14.7500	+5.357%	1	734	+236.678%
2025-05-14	14.0500	14.0500	13.8500	14.0000	-7.039%	7	733	+254.714%
2025-05-13	15.0600	15.0600	15.0600	15.0600	-5.875%	1	731	+229.748%
2025-05-12	16.2500	16.2500	16.0000	16.0000	-13.978%	101	732	+210.375%
2025-05-09	18.4000	18.6000	18.4000	18.6000	+3.737%	14	732	+166.989%
2025-05-08	17.7500	17.9500	17.7500	17.9300	-3.081%	4	733	+176.966%
2025-05-07	18.5000	18.5000	18.5000	18.5000	+5.714%	3	733	+168.432%
2025-05-05	17.5200	17.5200	17.5000	17.5000	+8.225%	19	733	+183.771%
2025-05-02	16.5200	16.5200	16.1700	16.1700	-0.062%	36	733	+207.112%
2025-05-01	16.3000	16.3000	15.8000	16.1800	-4.543%	163	715	+206.922%
2025-04-30	16.9000	16.9500	16.9000	16.9500	-2.865%	43	718	+192.979%
2025-04-29	17.6000	17.6000	17.4500	17.4500	-3.857%	53	678	+184.585%
2025-04-28	18.8500	18.8500	18.1500	18.1500	+0.443%	14	645	+173.609%
2025-04-25	18.6000	18.6000	18.0700	18.0700	-8.274%	84	635	+174.820%
2025-04-24	19.0000	19.7000	18.7500	19.7000	+8.242%	11	595	+152.081%
2025-04-23	17.8000	18.2000	17.8000	18.2000	-5.699%	7	595	+172.857%
2025-04-22	19.8400	19.8400	19.0500	19.3000	-1.531%	219	595	+157.306%
2025-04-21	21.0100	21.0100	19.6000	19.6000	-1.705%	12	523	+153.367%
2025-04-17	19.5800	19.9800	19.5200	19.9400	-4.593%	70	513	+149.047%
2025-04-16	20.9000	20.9000	20.9000	20.9000	+6.361%	1	513	+137.608%
2025-04-15	20.0900	20.0900	19.4000	19.6500	-1.256%	38	513	+152.723%
2025-04-14	19.9000	19.9000	19.9000	19.9000	-4.327%	1	513	+149.548%
2025-04-11	19.7000	20.8000	19.1900	20.8000	+27.529%	172	514	+138.750%
2025-04-10	14.8900	16.3500	14.8900	16.3100	+22.632%	68	454	+204.476%
2025-04-09	13.2500	13.3000	12.8900	13.3000	+9.016%	80	460	+273.383%
2025-04-08	12.1500	12.2000	12.1500	12.2000	+2.178%	6	455	+307.049%
2025-04-07	10.8500	12.9300	10.8500	11.9400	+2.051%	28	449	+315.913%
2025-04-04	11.7000	11.7000	11.7000	11.7000	-17.895%	160	429	+324.444%
2025-04-03	14.2500	14.2500	14.2500	14.2500	+3.411%	5	429	+248.491%
2025-03-31	14.0000	14.0000	13.7800	13.7800	+0.291%	22	429	+260.377%
2025-03-28	13.6400	13.8200	13.6400	13.7400	+2.767%	120	417	+261.426%
2025-03-25	13.3700	13.3700	13.3700	13.3700	+7.997%	1	437	+271.429%
2025-03-21	13.0700	13.0700	12.3800	12.3800	-7.266%	10	437	+301.131%
2025-03-20	13.1200	13.3500	13.1200	13.3500	-2.198%	32	437	+271.985%
2025-03-18	13.6500	13.6500	13.6500	13.6500	+3.409%	1	433	+263.810%
2025-03-17	13.1600	13.2000	13.1200	13.2000	+8.642%	35	433	+276.212%
2025-03-14	12.1500	12.1500	12.1500	12.1500	+2.705%	16	433	+308.724%
2025-03-13	11.2200	11.8300	11.2000	11.8300	+12.667%	62	380	+319.780%
2025-03-12	10.5000	10.5000	10.5000	10.5000	+5.000%	1	380	+372.952%
2025-03-11	10.0000	10.0000	10.0000	10.0000	+4.712%	5	379	+396.600%
2025-03-10	10.1600	10.2400	9.5500	9.5500	-7.461%	67	379	+420.000%
2025-03-05	10.2200	10.3200	10.2200	10.3200	+3.719%	2	390	+381.202%
2025-03-04	9.8600	9.9500	9.8600	9.9500	+4.188%	15	390	+399.095%
2025-03-03	9.8200	9.8200	9.5500	9.5500	+4.372%	5	385	+420.000%
2025-02-28	9.1500	9.1500	9.1500	9.1500	-7.107%	4	380	+442.732%
2025-02-25	9.7900	9.8500	9.7900	9.8500	-7.075%	4	378	+404.162%
2025-02-24	11.3500	11.3500	10.2900	10.6000	-9.013%	20	380	+368.491%
2025-02-21	12.2400	12.2400	11.6500	11.6500	-14.901%	28	383	+326.266%
2025-02-20	13.2500	13.6900	13.2500	13.6900	+4.664%	14	395	+262.747%
2025-02-19	13.0800	13.0800	13.0800	13.0800	+3.975%	1	409	+279.664%
2025-02-14	12.8000	12.8000	12.5800	12.5800	-5.414%	134	466	+294.754%
2025-02-13	12.8500	13.3000	12.8500	13.3000	+4.724%	77	421	+273.383%
2025-02-12	11.7900	12.8600	11.7900	12.7000	+5.394%	138	421	+291.024%
2025-02-11	12.1000	12.1500	12.0500	12.0500	-3.984%	3	538	+312.116%
2025-02-10	12.1000	12.5500	12.1000	12.5500	+9.607%	105	537	+295.697%
2025-02-07	11.5000	11.5000	11.4200	11.4500	+3.339%	22	440	+333.712%
2025-02-06	11.0800	11.0800	11.0800	11.0800	-2.034%	1	435	+348.195%
2025-02-05	11.5000	11.7000	11.2200	11.3100	+10.882%	97	435	+339.080%
2025-02-04	10.2000	10.2000	10.2000	10.2000	-0.971%	1	527	+386.863%
2025-02-03	10.0400	10.3000	10.0400	10.3000	+1.478%	2	528	+382.136%
2025-01-31	10.1500	10.1500	10.1500	10.1500	+0.495%	12	529	+389.261%
2025-01-30	10.1000	10.1000	10.1000	10.1000	+17.305%	1	535	+391.683%
2025-01-27	9.0000	9.0000	8.6100	8.6100	-8.502%	12	536	+476.771%
2025-01-24	9.6000	9.6000	9.4000	9.4100	+0.642%	32	548	+427.736%
2025-01-22	9.6000	9.6000	9.3500	9.3500	-6.500%	6	549	+431.123%
2025-01-21	10.0000	10.0000	10.0000	10.0000	+7.527%	2	547	+396.600%
2025-01-17	9.3200	9.3200	9.2500	9.3000	+11.111%	6	547	+433.978%
2025-01-14	8.4800	8.5300	8.3700	8.3700	+5.949%	3	547	+493.309%
2025-01-13	7.7500	7.9000	7.7500	7.9000	-1.250%	31	547	+528.608%
2025-01-10	8.4800	8.4800	8.0000	8.0000	+3.896%	10	517	+520.750%
2025-01-08	7.8200	7.8200	7.5500	7.7000	+3.495%	4	512	+544.935%
2025-01-07	7.6000	7.6000	7.4400	7.4400	+4.056%	21	512	+567.473%
2025-01-06	7.2500	7.3500	7.1500	7.1500	-4.794%	3	492	+594.545%
2025-01-03	7.4200	7.8900	7.4200	7.5100	-1.830%	162	491	+561.252%
2025-01-02	7.5500	7.6500	7.5500	7.6500	+13.333%	6	451	+549.150%
2024-12-31	6.8400	7.0400	6.7300	6.7500	-1.460%	129	374	+635.704%
2024-12-30	7.1100	7.1100	6.7000	6.8500	-9.868%	6	374	+624.964%
2024-12-26	7.5600	7.6000	7.5600	7.6000	+2.426%	2	372	+553.421%
2024-12-24	7.4200	7.4200	7.4200	7.4200	-1.067%	1	369	+569.272%
2024-12-23	7.5000	7.5000	7.5000	7.5000	+2.599%	2	369	+562.133%
2024-12-20	7.1700	7.3100	7.1700	7.3100	+7.500%	14	369	+579.343%
2024-12-19	6.8500	6.9000	6.8000	6.8000	-4.895%	62	355	+630.294%
2024-12-18	7.9000	7.9500	7.1500	7.1500	-14.881%	21	296	+594.545%
2024-12-17	8.3000	8.4000	8.2500	8.4000	+0.239%	3	282	+491.190%
2024-12-16	8.4100	8.4100	8.3800	8.3800	-5.096%	3	279	+492.601%
2024-12-13	8.9000	8.9000	8.8000	8.8300	-7.829%	10	279	+462.401%
2024-12-12	9.5800	9.5800	9.5800	9.5800	-2.245%	1	276	+418.372%
2024-12-11	9.8000	9.8000	9.8000	9.8000	-1.010%	1	276	+406.735%
2024-12-09	9.9000	9.9000	9.9000	9.9000	+11.612%	1	275	+401.616%
2024-12-05	8.9000	8.9000	8.4500	8.8700	-6.237%	12	276	+459.865%
2024-12-04	9.4600	9.4600	9.4600	9.4600	-1.458%	3	269	+424.947%
2024-12-03	9.8500	9.8500	9.6000	9.6000	+8.597%	42	266	+417.292%
2024-12-02	9.3000	9.3000	8.8400	8.8400	-9.333%	5	254	+461.765%
2024-11-25	9.9500	9.9500	9.7500	9.7500	-9.302%	2	253	+409.333%
2024-11-22	10.7000	10.7500	10.7000	10.7500	+1.034%	34	251	+361.953%
2024-11-21	10.7500	10.7500	10.6400	10.6400	+2.802%	36	199	+366.729%
2024-11-20	10.5500	10.5500	10.3500	10.3500	-2.817%	3	199	+379.807%
2024-11-19	10.6500	10.6500	10.6500	10.6500	+5.446%	2	196	+366.291%
2024-11-18	10.0400	10.1000	9.8600	10.1000	+12.222%	25	194	+391.683%
2024-11-15	9.2000	9.2000	9.0000	9.0000	+1.124%	156	184	+451.778%
2024-11-14	9.0000	9.0500	8.9000	8.9000	-4.813%	4	112	+457.978%
2024-11-13	9.3500	9.3500	9.3500	9.3500	-1.058%	1	108	+431.123%
2024-11-12	9.3500	9.4500	9.3500	9.4500	-3.077%	11	108	+425.503%
2024-11-11	10.2000	10.2000	9.7500	9.7500	-16.165%	12	102	+409.333%
2024-11-08	11.3500	11.6300	11.3500	11.6300	+0.693%	20	100	+326.999%
2024-11-07	11.5500	11.5500	11.5500	11.5500	+2.667%	1	95	+329.957%
2024-11-06	11.2300	11.5000	10.7500	11.2500	-10.000%	17	94	+341.422%
2024-11-05	12.5000	12.5000	12.5000	12.5000	+4.167%	5	90	+297.280%
2024-11-04	12.3500	12.3500	12.0000	12.0000	-2.041%	2	85	+313.833%
2024-11-01	12.2500	12.2500	12.2500	12.2500	-2.000%	20	83	+305.388%
2024-10-31	12.5000	12.5000	12.5000	12.5000	-7.407%	1	73	+297.280%
2024-10-30	13.5000	13.5000	13.5000	13.5000	-3.226%	1	73	+267.852%
2024-10-29	13.9000	13.9500	13.9000	13.9500	-3.125%	5	72	+255.986%
2024-10-28	14.5500	14.5500	14.4000	14.4000	-2.373%	2	75	+244.861%
2024-10-25	13.5000	14.7500	13.5000	14.7500	-1.667%	16	74	+236.678%
2024-10-24	15.4000	15.4700	15.0000	15.0000	-32.735%	13	66	+231.067%
2024-10-23	22.3000	22.3000	22.3000	22.3000	+27.429%	10	53	+122.691%
2024-10-09	17.5000	17.5000	17.5000	17.5000	-5.660%	30	43	+183.771%
2024-10-04	18.5500	18.5500	18.5500	18.5500	-4.381%	24	13	+167.709%
2024-09-20	19.4000	19.4000	19.4000	19.4000	+2.700%	2	1	+155.979%
2024-09-19	18.8900	18.8900	18.8900	18.8900	-2.979%	1	2	+162.890%
2024-09-16	19.4700	19.4700	19.4700	19.4700	0.000%	1	1	+155.059%