Dark

NEM20270115C90
NEM Jan 15 2027 90.00 Call (NEM270115C00090000)
option OPRA

EOD

Sep 22, 2026

39.52+14.220%(+4.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	39.5200	39.5200	39.5200	39.5200	+14.220%	1	1,406	0.000%
2026-09-21	34.6000	34.6000	34.6000	34.6000	-1.425%	1	1,406	+14.220%
2026-09-18	35.1000	35.1000	35.1000	35.1000	+6.428%	1	1,407	+12.593%
2026-09-16	35.0000	35.0000	32.9800	32.9800	-14.780%	4	1,407	+19.830%
2026-09-10	38.7000	38.7000	38.7000	38.7000	-4.444%	1	1,407	+2.119%
2026-09-04	40.5000	40.5000	40.5000	40.5000	+5.524%	1	1,406	-2.420%
2026-09-02	38.1000	38.3800	38.1000	38.3800	+0.471%	2	1,406	+2.970%
2026-08-31	39.2600	39.2600	37.9500	38.2000	-4.285%	8	1,406	+3.455%
2026-08-28	40.1200	40.1200	39.9000	39.9100	-12.170%	60	1,398	-0.977%
2026-08-27	45.4400	45.4400	45.4400	45.4400	+1.792%	1	1,399	-13.028%
2026-08-26	44.6400	44.6400	44.6400	44.6400	-5.544%	2	1,400	-11.470%
2026-08-25	47.2600	47.2600	47.2600	47.2600	+6.202%	1	1,400	-16.377%
2026-08-21	43.3500	44.5000	43.2500	44.5000	+10.285%	14	1,400	-11.191%
2026-08-20	40.3500	40.3500	40.3500	40.3500	+8.177%	1	1,404	-2.057%
2026-08-19	38.5900	38.5900	36.2500	37.3000	+21.261%	14	1,404	+5.952%
2026-08-18	30.7600	30.7600	30.7600	30.7600	+14.520%	20	1,417	+28.479%
2026-08-07	26.6300	28.0000	26.6300	26.8600	+27.058%	11	1,437	+47.133%
2026-08-06	21.1300	21.1400	21.1300	21.1400	+3.273%	2	1,440	+86.944%
2026-08-05	20.2100	20.6900	20.2100	20.4700	+66.423%	22	1,442	+93.063%
2026-07-31	13.2500	13.3000	12.3000	12.3000	-11.447%	15	1,464	+221.301%
2026-07-30	13.9000	13.9000	13.8900	13.8900	+32.919%	2	1,466	+184.521%
2026-07-29	10.9500	10.9500	10.4500	10.4500	-12.185%	8	1,467	+278.182%
2026-07-28	12.2000	12.2000	11.9000	11.9000	-8.812%	3	1,465	+232.101%
2026-07-27	12.8000	13.3500	12.8000	13.0500	-1.136%	110	1,463	+202.835%
2026-07-24	13.8600	13.8600	13.2000	13.2000	-8.966%	12	1,366	+199.394%
2026-07-22	15.0000	15.2700	14.5000	14.5000	+15.538%	7	1,366	+172.552%
2026-07-21	12.0500	12.5500	12.0500	12.5500	+11.062%	3	1,364	+214.900%
2026-07-20	11.7000	11.7000	11.3000	11.3000	-5.833%	3	1,364	+249.735%
2026-07-17	12.0200	12.0200	11.9900	12.0000	-2.439%	4	1,361	+229.333%
2026-07-16	12.5000	12.5000	12.1100	12.3000	-20.900%	6	1,359	+221.301%
2026-07-14	15.5500	15.5500	15.5500	15.5500	+12.274%	7	1,359	+154.148%
2026-07-13	13.8500	13.8500	13.8500	13.8500	+1.095%	18	1,366	+185.343%
2026-07-08	14.0300	14.0300	13.7000	13.7000	-11.613%	2	1,380	+188.467%
2026-07-07	16.1800	16.1800	15.5000	15.5000	-4.908%	14	1,379	+154.968%
2026-07-02	17.2500	17.2500	16.3000	16.3000	+5.844%	5	1,371	+142.454%
2026-07-01	15.3000	15.4000	15.3000	15.4000	+8.834%	9	1,371	+156.623%
2026-06-30	14.0800	14.1500	14.0800	14.1500	-14.190%	2	1,370	+179.293%
2026-06-26	17.2000	17.2000	16.4900	16.4900	+1.415%	3	1,370	+139.660%
2026-06-25	16.0000	16.6900	16.0000	16.2600	-11.148%	14	1,368	+143.050%
2026-06-23	18.3200	18.3200	18.3000	18.3000	-10.949%	2	1,358	+115.956%
2026-06-22	20.7000	20.7000	20.0000	20.5500	-16.122%	4	1,357	+92.311%
2026-06-15	24.5000	24.5000	24.5000	24.5000	+25.000%	4	1,354	+61.306%
2026-06-12	19.6000	19.6000	19.6000	19.6000	+25.883%	1	1,354	+101.633%
2026-06-11	15.5700	15.5700	15.5700	15.5700	-11.584%	1	1,354	+153.821%
2026-06-09	17.6100	17.6100	17.6100	17.6100	-12.822%	2	1,354	+124.418%
2026-06-05	22.1300	22.1300	20.2000	20.2000	-22.665%	3	1,356	+95.644%
2026-06-03	26.1200	26.1200	26.1200	26.1200	+0.462%	10	1,359	+51.302%
2026-06-01	25.6300	26.0000	25.6300	26.0000	-7.308%	6	1,369	+52.000%
2026-05-29	28.0500	28.0500	28.0500	28.0500	+4.586%	1	1,371	+40.891%
2026-05-28	26.8200	26.8200	26.8200	26.8200	+1.169%	1	1,372	+47.353%
2026-05-27	27.4000	27.4000	26.5100	26.5100	-1.815%	12	1,371	+49.076%
2026-05-22	26.3500	27.0000	25.0200	27.0000	+9.756%	15	1,373	+46.370%
2026-05-19	24.6000	24.6000	24.6000	24.6000	-10.708%	1	1,380	+60.650%
2026-05-15	27.5000	27.5500	27.5000	27.5500	-16.943%	3	1,380	+43.448%
2026-05-14	33.1700	33.1700	33.1700	33.1700	-7.269%	1	1,379	+19.144%
2026-05-11	34.8700	35.7700	34.8700	35.7700	+7.709%	9	1,379	+10.484%
2026-05-08	33.2100	33.2100	33.2100	33.2100	+2.500%	1	1,380	+19.000%
2026-05-07	35.0000	35.0000	32.4000	32.4000	+9.275%	14	1,379	+21.975%
2026-05-01	29.6500	29.6500	29.6500	29.6500	+2.880%	3	1,392	+33.288%
2026-04-30	28.8200	28.8200	28.8200	28.8200	-0.723%	1	1,392	+37.127%
2026-04-28	29.1600	29.1600	28.5500	29.0300	-17.645%	24	1,393	+36.135%
2026-04-27	35.2500	35.2500	35.2500	35.2500	-0.564%	2	1,377	+12.113%
2026-04-24	35.4500	35.4500	35.4500	35.4500	+22.241%	1	1,375	+11.481%
2026-04-23	28.7000	29.0000	28.6000	29.0000	-2.848%	4	1,375	+36.276%
2026-04-21	29.8500	29.8500	29.8500	29.8500	-7.585%	10	1,373	+32.395%
2026-04-20	32.5000	32.5000	32.3000	32.3000	-6.566%	3	1,373	+22.353%
2026-04-17	34.5700	34.5700	34.5700	34.5700	+2.887%	10	1,373	+14.319%
2026-04-15	33.6000	33.6000	33.6000	33.6000	-9.920%	3	1,383	+17.619%
2026-04-14	37.3000	37.3000	37.3000	37.3000	-6.750%	1	1,383	+5.952%
2026-04-10	40.0000	40.0000	40.0000	40.0000	+18.168%	76	1,383	-1.200%
2026-04-02	33.8500	33.8500	33.8500	33.8500	+34.592%	1	1,383	+16.750%
2026-03-30	25.7000	25.8800	25.1200	25.1500	+14.059%	24	1,383	+57.137%
2026-03-27	22.0500	22.0500	22.0500	22.0500	-4.130%	2	1,397	+79.229%
2026-03-26	20.6500	23.7800	20.6500	23.0000	+2.222%	181	1,395	+71.826%
2026-03-24	19.9000	22.5000	19.9000	22.5000	+3.211%	23	1,397	+75.644%
2026-03-23	22.1900	23.0000	21.7000	21.8000	+14.196%	78	1,398	+81.284%
2026-03-20	19.0900	19.0900	19.0900	19.0900	-8.573%	1	1,435	+107.019%
2026-03-19	22.0000	22.5300	20.8000	20.8800	-32.383%	758	1,435	+89.272%
2026-03-17	30.8800	30.8800	30.8800	30.8800	+2.933%	1	1,837	+27.979%
2026-03-16	31.5000	31.5000	30.0000	30.0000	-2.975%	40	1,838	+31.733%
2026-03-13	30.9200	30.9200	30.9200	30.9200	-20.819%	10	1,828	+27.814%
2026-03-10	39.0500	39.0500	39.0500	39.0500	+8.472%	1	1,818	+1.204%
2026-03-09	32.6000	36.0000	32.6000	36.0000	+4.408%	4	1,818	+9.778%
2026-03-06	34.4800	34.4800	34.4800	34.4800	-2.681%	10	1,831	+14.617%
2026-03-05	36.5000	36.5000	35.4300	35.4300	-11.844%	15	1,821	+11.544%
2026-03-04	40.3000	40.3000	40.1900	40.1900	+6.042%	10	1,810	-1.667%
2026-03-03	38.0000	38.5000	37.9000	37.9000	-15.890%	15	1,800	+4.274%
2026-03-02	45.0600	45.0600	45.0600	45.0600	+7.286%	5	1,789	-12.295%
2026-02-26	42.0000	42.0000	42.0000	42.0000	+0.865%	1	1,794	-5.905%
2026-02-24	39.0500	41.6400	39.0500	41.6400	+5.685%	6	1,795	-5.091%
2026-02-20	41.6400	41.6400	39.4000	39.4000	-10.455%	26	1,795	+0.305%
2026-02-19	42.8000	44.0000	42.8000	44.0000	+2.326%	11	1,775	-10.182%
2026-02-18	44.8500	44.8500	43.0000	43.0000	+3.614%	12	1,765	-8.093%
2026-02-17	39.9000	41.5000	39.9000	41.5000	-5.034%	4	1,761	-4.771%
2026-02-13	40.2000	43.7000	40.2000	43.7000	+2.222%	25	1,762	-9.565%
2026-02-12	42.7500	42.7500	42.7500	42.7500	+2.151%	1	1,762	-7.556%
2026-02-11	40.8000	41.8500	40.8000	41.8500	+7.033%	2	1,763	-5.568%
2026-02-10	39.6500	39.8000	38.9400	39.1000	+0.256%	99	1,763	+1.074%
2026-02-09	38.2000	39.0000	38.2000	39.0000	+12.945%	72	1,831	+1.333%
2026-02-06	34.5300	34.5300	34.5300	34.5300	+15.911%	1	1,761	+14.451%
2026-02-05	33.1000	33.1000	29.7900	29.7900	-18.961%	2	1,762	+32.662%
2026-02-04	38.5000	38.5000	36.7600	36.7600	-0.379%	2	1,764	+7.508%
2026-02-03	37.5300	37.5300	36.9000	36.9000	+10.446%	9	1,765	+7.100%
2026-02-02	33.7500	33.7500	33.4100	33.4100	-0.149%	2	1,769	+18.288%
2026-01-30	41.0000	41.0000	33.0500	33.4600	-26.927%	37	1,769	+18.111%
2026-01-29	51.5000	51.5000	43.5500	45.7900	-6.360%	14	1,772	-13.693%
2026-01-28	48.2200	49.9000	47.0000	48.9000	+9.888%	17	1,776	-19.182%
2026-01-27	44.0000	44.5000	44.0000	44.5000	-5.319%	4	1,791	-11.191%
2026-01-26	45.2800	47.0000	44.9000	47.0000	+9.942%	44	1,794	-15.915%
2026-01-23	42.3100	42.7500	42.3100	42.7500	+4.779%	7	1,826	-7.556%
2026-01-22	40.2900	40.8000	40.2900	40.8000	+5.290%	32	1,821	-3.137%
2026-01-21	40.0000	40.0600	38.7500	38.7500	+2.595%	3	1,852	+1.987%
2026-01-20	37.0100	37.7700	37.0100	37.7700	+10.052%	11	1,853	+4.633%
2026-01-16	33.7500	34.3900	33.7500	34.3200	+1.689%	19	1,851	+15.152%
2026-01-15	33.0000	34.0000	33.0000	33.7500	-1.460%	55	1,851	+17.096%
2026-01-14	33.9800	34.5000	33.9800	34.2500	+0.146%	7	1,900	+15.387%
2026-01-13	34.2600	34.2800	33.7500	34.2000	+1.333%	25	1,900	+15.556%
2026-01-12	33.3500	34.3000	33.0000	33.7500	+12.126%	29	1,922	+17.096%
2026-01-09	28.8300	30.1000	28.8300	30.1000	+6.360%	7	1,918	+31.296%
2026-01-08	27.5800	28.3000	27.5000	28.3000	-1.049%	13	1,920	+39.647%
2026-01-07	30.1000	30.1000	28.6000	28.6000	-4.188%	35	1,927	+38.182%
2026-01-06	28.5000	30.0000	28.2000	29.8500	+14.808%	29	1,927	+32.395%
2026-01-05	26.0000	26.0000	26.0000	26.0000	+7.438%	1	1,932	+52.000%
2026-01-02	23.3200	24.2000	23.2200	24.2000	+2.542%	18	1,932	+63.306%
2025-12-31	23.5000	24.0700	23.5000	23.6000	-4.260%	7	1,929	+67.458%
2025-12-30	23.9900	24.6500	23.9900	24.6500	+4.008%	2	1,929	+60.325%
2025-12-29	24.9500	24.9500	22.2000	23.7000	-14.068%	59	1,928	+66.751%
2025-12-26	27.7000	27.7000	27.5800	27.5800	+0.291%	3	1,909	+43.292%
2025-12-23	27.0100	27.5000	26.6400	27.5000	+2.842%	11	1,912	+43.709%
2025-12-22	27.0000	27.2000	26.7000	26.7400	+9.500%	32	1,904	+47.794%
2025-12-19	24.7000	24.7000	24.1000	24.4200	+7.058%	14	1,909	+61.835%
2025-12-18	22.7700	23.8500	22.7700	22.8100	+1.378%	107	1,902	+73.257%
2025-12-17	23.5000	23.5000	22.5000	22.5000	0.000%	12	1,902	+75.644%
2025-12-16	23.0000	23.0000	22.5000	22.5000	-3.433%	16	1,904	+75.644%
2025-12-15	22.4000	23.4000	22.4000	23.3000	+4.297%	215	1,888	+69.614%
2025-12-12	22.1500	22.3400	22.1500	22.3400	-3.164%	15	2,092	+76.902%
2025-12-11	20.8000	23.5000	20.8000	23.0700	+18.186%	105	2,092	+71.305%
2025-12-10	18.5000	20.0000	18.5000	19.5200	+1.403%	118	2,096	+102.459%
2025-12-09	17.1200	19.2500	17.1200	19.2500	+15.616%	15	2,061	+105.299%
2025-12-08	16.6500	16.7800	16.6500	16.6500	-1.011%	29	2,067	+137.357%
2025-12-05	17.3900	18.4000	16.8200	16.8200	-1.924%	101	2,061	+134.958%
2025-12-04	15.9500	17.4500	15.9500	17.1500	+1.180%	60	2,098	+130.437%
2025-12-03	17.4800	17.5600	16.9100	16.9500	-2.023%	19	2,123	+133.156%
2025-12-02	16.4800	17.5500	16.3900	17.3000	-5.205%	99	2,111	+128.439%
2025-12-01	18.5600	18.5600	17.9100	18.2500	+3.107%	167	2,051	+116.548%
2025-11-28	17.0000	17.7700	17.0000	17.7000	+2.431%	69	2,034	+123.277%
2025-11-26	16.5000	17.2800	16.5000	17.2800	+18.681%	20	2,050	+128.704%
2025-11-25	14.5600	14.5600	14.5600	14.5600	+10.470%	1	2,050	+171.429%
2025-11-20	13.8600	13.8600	13.0000	13.1800	-15.729%	3	2,049	+199.848%
2025-11-19	16.5000	16.5000	15.6400	15.6400	+3.576%	12	2,051	+152.685%
2025-11-18	16.4000	16.4000	15.1000	15.1000	-5.270%	6	2,052	+161.722%
2025-11-17	16.1500	16.5400	15.9400	15.9400	-2.209%	7	2,047	+147.930%
2025-11-14	16.0000	17.0200	16.0000	16.3000	-8.169%	9	2,044	+142.454%
2025-11-13	19.6000	19.6000	17.7500	17.7500	-10.354%	30	2,048	+122.648%
2025-11-12	18.5000	20.0000	18.3300	19.8000	+23.750%	75	2,018	+99.596%
2025-11-11	16.2200	16.2200	16.0000	16.0000	-4.762%	11	2,014	+147.000%
2025-11-10	14.2500	16.8000	14.2500	16.8000	+31.972%	22	2,014	+135.238%
2025-11-07	12.7300	12.7300	12.7300	12.7300	-5.353%	1	2,014	+210.448%
2025-11-06	13.4500	13.4500	13.4000	13.4500	+10.246%	40	2,014	+193.829%
2025-11-05	12.2000	12.2000	12.2000	12.2000	+7.584%	5	2,024	+223.934%
2025-11-04	11.6500	11.6500	11.3400	11.3400	-7.429%	7	2,024	+248.501%
2025-11-03	12.2500	12.3000	12.0000	12.2500	-0.407%	378	2,292	+222.612%
2025-10-31	12.3000	12.3000	12.3000	12.3000	+6.957%	1	2,292	+221.301%
2025-10-29	12.5000	12.5000	11.2500	11.5000	+5.023%	12	2,293	+243.652%
2025-10-28	10.0000	11.4700	10.0000	10.9500	+4.685%	12	2,303	+260.913%
2025-10-27	11.5400	11.6000	10.2000	10.4600	-22.519%	111	2,368	+277.820%
2025-10-24	13.3700	15.1500	12.8800	13.5000	-25.291%	42	2,368	+192.741%
2025-10-23	16.3000	18.0700	16.3000	18.0700	+20.066%	29	2,351	+118.705%
2025-10-22	16.0000	16.0000	15.0000	15.0500	-2.273%	20	2,344	+162.591%
2025-10-21	17.0500	17.0500	15.4000	15.4000	-26.351%	37	2,339	+156.623%
2025-10-20	20.8000	20.9100	20.7000	20.9100	+10.053%	12	2,329	+89.000%
2025-10-17	22.3900	22.3900	18.3300	19.0000	-18.873%	23	2,338	+108.000%
2025-10-16	21.2000	23.5000	21.2000	23.4200	+19.795%	56	2,333	+68.745%
2025-10-15	18.7400	20.1000	17.7800	19.5500	+9.035%	851	2,388	+102.148%
2025-10-14	16.5200	18.4000	16.5200	17.9300	+10.068%	42	2,952	+120.413%
2025-10-13	16.0400	17.4000	16.0000	16.2900	+12.267%	59	2,920	+142.603%
2025-10-10	14.5100	14.5100	14.5100	14.5100	+3.865%	3	2,869	+172.364%
2025-10-09	14.1400	14.1400	13.9700	13.9700	-11.302%	186	2,866	+182.892%
2025-10-08	15.8700	16.2500	15.7500	15.7500	+2.941%	14	2,875	+150.921%
2025-10-07	15.7000	15.7000	15.0000	15.3000	-5.846%	110	2,867	+158.301%
2025-10-06	16.2800	16.3000	16.2500	16.2500	+10.922%	205	2,767	+143.200%
2025-10-03	15.0000	15.0000	14.6500	14.6500	+10.817%	12	2,562	+169.761%
2025-10-02	15.0000	15.0000	13.2200	13.2200	-6.572%	3	2,561	+198.941%
2025-10-01	13.6000	14.5000	13.6000	14.1500	+8.429%	330	2,561	+179.293%
2025-09-30	13.1000	13.1000	13.0500	13.0500	-2.685%	5	2,556	+202.835%
2025-09-29	15.0000	15.0000	13.3500	13.4100	-3.177%	230	2,552	+194.705%
2025-09-26	13.5800	13.8500	13.4000	13.8500	+7.281%	109	2,337	+185.343%
2025-09-25	12.8000	13.0500	12.8000	12.9100	+0.078%	179	2,267	+206.119%
2025-09-24	12.7500	13.2000	12.7500	12.9000	-3.008%	30	2,192	+206.357%
2025-09-23	14.2900	14.2900	13.3000	13.3000	+6.400%	58	2,183	+197.143%
2025-09-22	12.3500	12.5500	11.8200	12.5000	+9.649%	802	2,174	+216.160%
2025-09-19	10.5000	11.7000	10.5000	11.4000	+22.186%	178	1,464	+246.667%
2025-09-18	9.1000	9.3300	9.1000	9.3300	+4.246%	12	1,379	+323.580%
2025-09-17	9.5500	9.5500	8.9500	8.9500	-9.137%	3	1,368	+341.564%
2025-09-16	9.5500	9.8600	9.5500	9.8500	-1.500%	8	1,366	+301.218%
2025-09-15	9.0700	10.0000	8.8700	10.0000	+0.503%	1,041	1,363	+295.200%
2025-09-12	9.9700	9.9700	9.7300	9.9500	-2.259%	44	382	+297.186%
2025-09-11	9.5000	10.1800	9.5000	10.1800	+11.868%	15	354	+288.212%
2025-09-10	9.3000	9.6700	9.0900	9.1000	+8.333%	7	346	+334.286%
2025-09-09	8.6700	8.6700	7.8500	8.4000	+1.205%	43	352	+370.476%
2025-09-08	8.5500	8.6500	8.3000	8.3000	-6.426%	62	341	+376.145%
2025-09-05	8.8700	9.1000	8.7500	8.8700	+8.834%	21	290	+345.547%
2025-09-04	8.0500	8.1500	8.0500	8.1500	-4.678%	7	274	+384.908%
2025-09-02	8.5100	8.5500	8.4500	8.5500	+14.000%	25	271	+362.222%
2025-08-29	7.5000	7.5000	7.5000	7.5000	+13.636%	2	265	+426.933%
2025-08-26	6.5000	6.6000	6.5000	6.6000	+6.280%	11	272	+498.788%
2025-08-25	5.6000	6.2100	5.6000	6.2100	+1.970%	29	272	+536.393%
2025-08-22	5.8000	6.0900	5.8000	6.0900	+6.842%	2	270	+548.933%
2025-08-21	5.6000	5.7000	5.6000	5.7000	-2.230%	3	269	+593.333%
2025-08-14	5.8600	5.8600	5.8300	5.8300	+4.107%	5	267	+577.873%
2025-08-12	5.6000	5.6000	5.6000	5.6000	-8.197%	2	262	+605.714%
2025-08-08	6.4000	6.4000	6.1000	6.1000	+1.667%	63	262	+547.869%
2025-08-07	5.8000	6.0000	5.7000	6.0000	+6.952%	15	241	+558.667%
2025-08-06	5.5500	5.6300	5.4700	5.6100	+21.957%	296	235	+604.456%
2025-08-04	4.3500	4.6000	4.3500	4.6000	+22.667%	34	277	+759.130%
2025-08-01	3.7500	3.7700	3.7000	3.7500	0.000%	29	278	+953.867%
2025-07-31	3.5500	3.7500	3.5500	3.7500	-10.926%	46	266	+953.867%
2025-07-29	4.2100	4.2100	4.2100	4.2100	+0.718%	3	245	+838.717%
2025-07-28	4.2000	4.2000	3.8500	4.1800	-12.000%	109	248	+845.455%
2025-07-25	4.9800	4.9800	4.6700	4.7500	+37.681%	259	242	+732.000%
2025-07-24	3.4500	3.4500	3.4500	3.4500	-10.390%	1	2	+1,045.507%
2025-07-23	3.8500	3.8500	3.8500	3.8500	0.000%	1	0	+926.494%