Dark

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

EOD

Aug 6, 2026

21.14+3.273%(+0.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	21.1300	21.1400	21.1300	21.1400	+3.273%	2	1,440	0.000%
2026-08-05	20.2100	20.6900	20.2100	20.4700	+66.423%	22	1,442	+3.273%
2026-07-31	13.2500	13.3000	12.3000	12.3000	-11.447%	15	1,464	+71.870%
2026-07-30	13.9000	13.9000	13.8900	13.8900	+32.919%	2	1,466	+52.196%
2026-07-29	10.9500	10.9500	10.4500	10.4500	-12.185%	8	1,467	+102.297%
2026-07-28	12.2000	12.2000	11.9000	11.9000	-8.812%	3	1,465	+77.647%
2026-07-27	12.8000	13.3500	12.8000	13.0500	-1.136%	110	1,463	+61.992%
2026-07-24	13.8600	13.8600	13.2000	13.2000	-8.966%	12	1,366	+60.152%
2026-07-22	15.0000	15.2700	14.5000	14.5000	+15.538%	7	1,366	+45.793%
2026-07-21	12.0500	12.5500	12.0500	12.5500	+11.062%	3	1,364	+68.446%
2026-07-20	11.7000	11.7000	11.3000	11.3000	-5.833%	3	1,364	+87.080%
2026-07-17	12.0200	12.0200	11.9900	12.0000	-2.439%	4	1,361	+76.167%
2026-07-16	12.5000	12.5000	12.1100	12.3000	-20.900%	6	1,359	+71.870%
2026-07-14	15.5500	15.5500	15.5500	15.5500	+12.274%	7	1,359	+35.949%
2026-07-13	13.8500	13.8500	13.8500	13.8500	+1.095%	18	1,366	+52.635%
2026-07-08	14.0300	14.0300	13.7000	13.7000	-11.613%	2	1,380	+54.307%
2026-07-07	16.1800	16.1800	15.5000	15.5000	-4.908%	14	1,379	+36.387%
2026-07-02	17.2500	17.2500	16.3000	16.3000	+5.844%	5	1,371	+29.693%
2026-07-01	15.3000	15.4000	15.3000	15.4000	+8.834%	9	1,371	+37.273%
2026-06-30	14.0800	14.1500	14.0800	14.1500	-14.190%	2	1,370	+49.399%
2026-06-26	17.2000	17.2000	16.4900	16.4900	+1.415%	3	1,370	+28.199%
2026-06-25	16.0000	16.6900	16.0000	16.2600	-11.148%	14	1,368	+30.012%
2026-06-23	18.3200	18.3200	18.3000	18.3000	-10.949%	2	1,358	+15.519%
2026-06-22	20.7000	20.7000	20.0000	20.5500	-16.122%	4	1,357	+2.871%
2026-06-15	24.5000	24.5000	24.5000	24.5000	+25.000%	4	1,354	-13.714%
2026-06-12	19.6000	19.6000	19.6000	19.6000	+25.883%	1	1,354	+7.857%
2026-06-11	15.5700	15.5700	15.5700	15.5700	-11.584%	1	1,354	+35.774%
2026-06-09	17.6100	17.6100	17.6100	17.6100	-12.822%	2	1,354	+20.045%
2026-06-05	22.1300	22.1300	20.2000	20.2000	-22.665%	3	1,356	+4.653%
2026-06-03	26.1200	26.1200	26.1200	26.1200	+0.462%	10	1,359	-19.066%
2026-06-01	25.6300	26.0000	25.6300	26.0000	-7.308%	6	1,369	-18.692%
2026-05-29	28.0500	28.0500	28.0500	28.0500	+4.586%	1	1,371	-24.635%
2026-05-28	26.8200	26.8200	26.8200	26.8200	+1.169%	1	1,372	-21.178%
2026-05-27	27.4000	27.4000	26.5100	26.5100	-1.815%	12	1,371	-20.257%
2026-05-22	26.3500	27.0000	25.0200	27.0000	+9.756%	15	1,373	-21.704%
2026-05-19	24.6000	24.6000	24.6000	24.6000	-10.708%	1	1,380	-14.065%
2026-05-15	27.5000	27.5500	27.5000	27.5500	-16.943%	3	1,380	-23.267%
2026-05-14	33.1700	33.1700	33.1700	33.1700	-7.269%	1	1,379	-36.268%
2026-05-11	34.8700	35.7700	34.8700	35.7700	+7.709%	9	1,379	-40.900%
2026-05-08	33.2100	33.2100	33.2100	33.2100	+2.500%	1	1,380	-36.344%
2026-05-07	35.0000	35.0000	32.4000	32.4000	+9.275%	14	1,379	-34.753%
2026-05-01	29.6500	29.6500	29.6500	29.6500	+2.880%	3	1,392	-28.702%
2026-04-30	28.8200	28.8200	28.8200	28.8200	-0.723%	1	1,392	-26.648%
2026-04-28	29.1600	29.1600	28.5500	29.0300	-17.645%	24	1,393	-27.179%
2026-04-27	35.2500	35.2500	35.2500	35.2500	-0.564%	2	1,377	-40.028%
2026-04-24	35.4500	35.4500	35.4500	35.4500	+22.241%	1	1,375	-40.367%
2026-04-23	28.7000	29.0000	28.6000	29.0000	-2.848%	4	1,375	-27.103%
2026-04-21	29.8500	29.8500	29.8500	29.8500	-7.585%	10	1,373	-29.179%
2026-04-20	32.5000	32.5000	32.3000	32.3000	-6.566%	3	1,373	-34.551%
2026-04-17	34.5700	34.5700	34.5700	34.5700	+2.887%	10	1,373	-38.849%
2026-04-15	33.6000	33.6000	33.6000	33.6000	-9.920%	3	1,383	-37.083%
2026-04-14	37.3000	37.3000	37.3000	37.3000	-6.750%	1	1,383	-43.324%
2026-04-10	40.0000	40.0000	40.0000	40.0000	+18.168%	76	1,383	-47.150%
2026-04-02	33.8500	33.8500	33.8500	33.8500	+34.592%	1	1,383	-37.548%
2026-03-30	25.7000	25.8800	25.1200	25.1500	+14.059%	24	1,383	-15.944%
2026-03-27	22.0500	22.0500	22.0500	22.0500	-4.130%	2	1,397	-4.127%
2026-03-26	20.6500	23.7800	20.6500	23.0000	+2.222%	181	1,395	-8.087%
2026-03-24	19.9000	22.5000	19.9000	22.5000	+3.211%	23	1,397	-6.044%
2026-03-23	22.1900	23.0000	21.7000	21.8000	+14.196%	78	1,398	-3.028%
2026-03-20	19.0900	19.0900	19.0900	19.0900	-8.573%	1	1,435	+10.739%
2026-03-19	22.0000	22.5300	20.8000	20.8800	-32.383%	758	1,435	+1.245%
2026-03-17	30.8800	30.8800	30.8800	30.8800	+2.933%	1	1,837	-31.541%
2026-03-16	31.5000	31.5000	30.0000	30.0000	-2.975%	40	1,838	-29.533%
2026-03-13	30.9200	30.9200	30.9200	30.9200	-20.819%	10	1,828	-31.630%
2026-03-10	39.0500	39.0500	39.0500	39.0500	+8.472%	1	1,818	-45.864%
2026-03-09	32.6000	36.0000	32.6000	36.0000	+4.408%	4	1,818	-41.278%
2026-03-06	34.4800	34.4800	34.4800	34.4800	-2.681%	10	1,831	-38.689%
2026-03-05	36.5000	36.5000	35.4300	35.4300	-11.844%	15	1,821	-40.333%
2026-03-04	40.3000	40.3000	40.1900	40.1900	+6.042%	10	1,810	-47.400%
2026-03-03	38.0000	38.5000	37.9000	37.9000	-15.890%	15	1,800	-44.222%
2026-03-02	45.0600	45.0600	45.0600	45.0600	+7.286%	5	1,789	-53.085%
2026-02-26	42.0000	42.0000	42.0000	42.0000	+0.865%	1	1,794	-49.667%
2026-02-24	39.0500	41.6400	39.0500	41.6400	+5.685%	6	1,795	-49.232%
2026-02-20	41.6400	41.6400	39.4000	39.4000	-10.455%	26	1,795	-46.345%
2026-02-19	42.8000	44.0000	42.8000	44.0000	+2.326%	11	1,775	-51.955%
2026-02-18	44.8500	44.8500	43.0000	43.0000	+3.614%	12	1,765	-50.837%
2026-02-17	39.9000	41.5000	39.9000	41.5000	-5.034%	4	1,761	-49.060%
2026-02-13	40.2000	43.7000	40.2000	43.7000	+2.222%	25	1,762	-51.625%
2026-02-12	42.7500	42.7500	42.7500	42.7500	+2.151%	1	1,762	-50.550%
2026-02-11	40.8000	41.8500	40.8000	41.8500	+7.033%	2	1,763	-49.486%
2026-02-10	39.6500	39.8000	38.9400	39.1000	+0.256%	99	1,763	-45.934%
2026-02-09	38.2000	39.0000	38.2000	39.0000	+12.945%	72	1,831	-45.795%
2026-02-06	34.5300	34.5300	34.5300	34.5300	+15.911%	1	1,761	-38.778%
2026-02-05	33.1000	33.1000	29.7900	29.7900	-18.961%	2	1,762	-29.037%
2026-02-04	38.5000	38.5000	36.7600	36.7600	-0.379%	2	1,764	-42.492%
2026-02-03	37.5300	37.5300	36.9000	36.9000	+10.446%	9	1,765	-42.710%
2026-02-02	33.7500	33.7500	33.4100	33.4100	-0.149%	2	1,769	-36.726%
2026-01-30	41.0000	41.0000	33.0500	33.4600	-26.927%	37	1,769	-36.820%
2026-01-29	51.5000	51.5000	43.5500	45.7900	-6.360%	14	1,772	-53.833%
2026-01-28	48.2200	49.9000	47.0000	48.9000	+9.888%	17	1,776	-56.769%
2026-01-27	44.0000	44.5000	44.0000	44.5000	-5.319%	4	1,791	-52.494%
2026-01-26	45.2800	47.0000	44.9000	47.0000	+9.942%	44	1,794	-55.021%
2026-01-23	42.3100	42.7500	42.3100	42.7500	+4.779%	7	1,826	-50.550%
2026-01-22	40.2900	40.8000	40.2900	40.8000	+5.290%	32	1,821	-48.186%
2026-01-21	40.0000	40.0600	38.7500	38.7500	+2.595%	3	1,852	-45.445%
2026-01-20	37.0100	37.7700	37.0100	37.7700	+10.052%	11	1,853	-44.030%
2026-01-16	33.7500	34.3900	33.7500	34.3200	+1.689%	19	1,851	-38.403%
2026-01-15	33.0000	34.0000	33.0000	33.7500	-1.460%	55	1,851	-37.363%
2026-01-14	33.9800	34.5000	33.9800	34.2500	+0.146%	7	1,900	-38.277%
2026-01-13	34.2600	34.2800	33.7500	34.2000	+1.333%	25	1,900	-38.187%
2026-01-12	33.3500	34.3000	33.0000	33.7500	+12.126%	29	1,922	-37.363%
2026-01-09	28.8300	30.1000	28.8300	30.1000	+6.360%	7	1,918	-29.767%
2026-01-08	27.5800	28.3000	27.5000	28.3000	-1.049%	13	1,920	-25.300%
2026-01-07	30.1000	30.1000	28.6000	28.6000	-4.188%	35	1,927	-26.084%
2026-01-06	28.5000	30.0000	28.2000	29.8500	+14.808%	29	1,927	-29.179%
2026-01-05	26.0000	26.0000	26.0000	26.0000	+7.438%	1	1,932	-18.692%
2026-01-02	23.3200	24.2000	23.2200	24.2000	+2.542%	18	1,932	-12.645%
2025-12-31	23.5000	24.0700	23.5000	23.6000	-4.260%	7	1,929	-10.424%
2025-12-30	23.9900	24.6500	23.9900	24.6500	+4.008%	2	1,929	-14.239%
2025-12-29	24.9500	24.9500	22.2000	23.7000	-14.068%	59	1,928	-10.802%
2025-12-26	27.7000	27.7000	27.5800	27.5800	+0.291%	3	1,909	-23.350%
2025-12-23	27.0100	27.5000	26.6400	27.5000	+2.842%	11	1,912	-23.127%
2025-12-22	27.0000	27.2000	26.7000	26.7400	+9.500%	32	1,904	-20.942%
2025-12-19	24.7000	24.7000	24.1000	24.4200	+7.058%	14	1,909	-13.432%
2025-12-18	22.7700	23.8500	22.7700	22.8100	+1.378%	107	1,902	-7.321%
2025-12-17	23.5000	23.5000	22.5000	22.5000	0.000%	12	1,902	-6.044%
2025-12-16	23.0000	23.0000	22.5000	22.5000	-3.433%	16	1,904	-6.044%
2025-12-15	22.4000	23.4000	22.4000	23.3000	+4.297%	215	1,888	-9.270%
2025-12-12	22.1500	22.3400	22.1500	22.3400	-3.164%	15	2,092	-5.372%
2025-12-11	20.8000	23.5000	20.8000	23.0700	+18.186%	105	2,092	-8.366%
2025-12-10	18.5000	20.0000	18.5000	19.5200	+1.403%	118	2,096	+8.299%
2025-12-09	17.1200	19.2500	17.1200	19.2500	+15.616%	15	2,061	+9.818%
2025-12-08	16.6500	16.7800	16.6500	16.6500	-1.011%	29	2,067	+26.967%
2025-12-05	17.3900	18.4000	16.8200	16.8200	-1.924%	101	2,061	+25.684%
2025-12-04	15.9500	17.4500	15.9500	17.1500	+1.180%	60	2,098	+23.265%
2025-12-03	17.4800	17.5600	16.9100	16.9500	-2.023%	19	2,123	+24.720%
2025-12-02	16.4800	17.5500	16.3900	17.3000	-5.205%	99	2,111	+22.197%
2025-12-01	18.5600	18.5600	17.9100	18.2500	+3.107%	167	2,051	+15.836%
2025-11-28	17.0000	17.7700	17.0000	17.7000	+2.431%	69	2,034	+19.435%
2025-11-26	16.5000	17.2800	16.5000	17.2800	+18.681%	20	2,050	+22.338%
2025-11-25	14.5600	14.5600	14.5600	14.5600	+10.470%	1	2,050	+45.192%
2025-11-20	13.8600	13.8600	13.0000	13.1800	-15.729%	3	2,049	+60.395%
2025-11-19	16.5000	16.5000	15.6400	15.6400	+3.576%	12	2,051	+35.166%
2025-11-18	16.4000	16.4000	15.1000	15.1000	-5.270%	6	2,052	+40.000%
2025-11-17	16.1500	16.5400	15.9400	15.9400	-2.209%	7	2,047	+32.622%
2025-11-14	16.0000	17.0200	16.0000	16.3000	-8.169%	9	2,044	+29.693%
2025-11-13	19.6000	19.6000	17.7500	17.7500	-10.354%	30	2,048	+19.099%
2025-11-12	18.5000	20.0000	18.3300	19.8000	+23.750%	75	2,018	+6.768%
2025-11-11	16.2200	16.2200	16.0000	16.0000	-4.762%	11	2,014	+32.125%
2025-11-10	14.2500	16.8000	14.2500	16.8000	+31.972%	22	2,014	+25.833%
2025-11-07	12.7300	12.7300	12.7300	12.7300	-5.353%	1	2,014	+66.064%
2025-11-06	13.4500	13.4500	13.4000	13.4500	+10.246%	40	2,014	+57.175%
2025-11-05	12.2000	12.2000	12.2000	12.2000	+7.584%	5	2,024	+73.279%
2025-11-04	11.6500	11.6500	11.3400	11.3400	-7.429%	7	2,024	+86.420%
2025-11-03	12.2500	12.3000	12.0000	12.2500	-0.407%	378	2,292	+72.571%
2025-10-31	12.3000	12.3000	12.3000	12.3000	+6.957%	1	2,292	+71.870%
2025-10-29	12.5000	12.5000	11.2500	11.5000	+5.023%	12	2,293	+83.826%
2025-10-28	10.0000	11.4700	10.0000	10.9500	+4.685%	12	2,303	+93.059%
2025-10-27	11.5400	11.6000	10.2000	10.4600	-22.519%	111	2,368	+102.103%
2025-10-24	13.3700	15.1500	12.8800	13.5000	-25.291%	42	2,368	+56.593%
2025-10-23	16.3000	18.0700	16.3000	18.0700	+20.066%	29	2,351	+16.989%
2025-10-22	16.0000	16.0000	15.0000	15.0500	-2.273%	20	2,344	+40.465%
2025-10-21	17.0500	17.0500	15.4000	15.4000	-26.351%	37	2,339	+37.273%
2025-10-20	20.8000	20.9100	20.7000	20.9100	+10.053%	12	2,329	+1.100%
2025-10-17	22.3900	22.3900	18.3300	19.0000	-18.873%	23	2,338	+11.263%
2025-10-16	21.2000	23.5000	21.2000	23.4200	+19.795%	56	2,333	-9.735%
2025-10-15	18.7400	20.1000	17.7800	19.5500	+9.035%	851	2,388	+8.133%
2025-10-14	16.5200	18.4000	16.5200	17.9300	+10.068%	42	2,952	+17.903%
2025-10-13	16.0400	17.4000	16.0000	16.2900	+12.267%	59	2,920	+29.773%
2025-10-10	14.5100	14.5100	14.5100	14.5100	+3.865%	3	2,869	+45.693%
2025-10-09	14.1400	14.1400	13.9700	13.9700	-11.302%	186	2,866	+51.324%
2025-10-08	15.8700	16.2500	15.7500	15.7500	+2.941%	14	2,875	+34.222%
2025-10-07	15.7000	15.7000	15.0000	15.3000	-5.846%	110	2,867	+38.170%
2025-10-06	16.2800	16.3000	16.2500	16.2500	+10.922%	205	2,767	+30.092%
2025-10-03	15.0000	15.0000	14.6500	14.6500	+10.817%	12	2,562	+44.300%
2025-10-02	15.0000	15.0000	13.2200	13.2200	-6.572%	3	2,561	+59.909%
2025-10-01	13.6000	14.5000	13.6000	14.1500	+8.429%	330	2,561	+49.399%
2025-09-30	13.1000	13.1000	13.0500	13.0500	-2.685%	5	2,556	+61.992%
2025-09-29	15.0000	15.0000	13.3500	13.4100	-3.177%	230	2,552	+57.644%
2025-09-26	13.5800	13.8500	13.4000	13.8500	+7.281%	109	2,337	+52.635%
2025-09-25	12.8000	13.0500	12.8000	12.9100	+0.078%	179	2,267	+63.749%
2025-09-24	12.7500	13.2000	12.7500	12.9000	-3.008%	30	2,192	+63.876%
2025-09-23	14.2900	14.2900	13.3000	13.3000	+6.400%	58	2,183	+58.947%
2025-09-22	12.3500	12.5500	11.8200	12.5000	+9.649%	802	2,174	+69.120%
2025-09-19	10.5000	11.7000	10.5000	11.4000	+22.186%	178	1,464	+85.439%
2025-09-18	9.1000	9.3300	9.1000	9.3300	+4.246%	12	1,379	+126.581%
2025-09-17	9.5500	9.5500	8.9500	8.9500	-9.137%	3	1,368	+136.201%
2025-09-16	9.5500	9.8600	9.5500	9.8500	-1.500%	8	1,366	+114.619%
2025-09-15	9.0700	10.0000	8.8700	10.0000	+0.503%	1,041	1,363	+111.400%
2025-09-12	9.9700	9.9700	9.7300	9.9500	-2.259%	44	382	+112.462%
2025-09-11	9.5000	10.1800	9.5000	10.1800	+11.868%	15	354	+107.662%
2025-09-10	9.3000	9.6700	9.0900	9.1000	+8.333%	7	346	+132.308%
2025-09-09	8.6700	8.6700	7.8500	8.4000	+1.205%	43	352	+151.667%
2025-09-08	8.5500	8.6500	8.3000	8.3000	-6.426%	62	341	+154.699%
2025-09-05	8.8700	9.1000	8.7500	8.8700	+8.834%	21	290	+138.331%
2025-09-04	8.0500	8.1500	8.0500	8.1500	-4.678%	7	274	+159.387%
2025-09-02	8.5100	8.5500	8.4500	8.5500	+14.000%	25	271	+147.251%
2025-08-29	7.5000	7.5000	7.5000	7.5000	+13.636%	2	265	+181.867%
2025-08-26	6.5000	6.6000	6.5000	6.6000	+6.280%	11	272	+220.303%
2025-08-25	5.6000	6.2100	5.6000	6.2100	+1.970%	29	272	+240.419%
2025-08-22	5.8000	6.0900	5.8000	6.0900	+6.842%	2	270	+247.126%
2025-08-21	5.6000	5.7000	5.6000	5.7000	-2.230%	3	269	+270.877%
2025-08-14	5.8600	5.8600	5.8300	5.8300	+4.107%	5	267	+262.607%
2025-08-12	5.6000	5.6000	5.6000	5.6000	-8.197%	2	262	+277.500%
2025-08-08	6.4000	6.4000	6.1000	6.1000	+1.667%	63	262	+246.557%
2025-08-07	5.8000	6.0000	5.7000	6.0000	+6.952%	15	241	+252.333%
2025-08-06	5.5500	5.6300	5.4700	5.6100	+21.957%	296	235	+276.827%
2025-08-04	4.3500	4.6000	4.3500	4.6000	+22.667%	34	277	+359.565%
2025-08-01	3.7500	3.7700	3.7000	3.7500	0.000%	29	278	+463.733%
2025-07-31	3.5500	3.7500	3.5500	3.7500	-10.926%	46	266	+463.733%
2025-07-29	4.2100	4.2100	4.2100	4.2100	+0.718%	3	245	+402.138%
2025-07-28	4.2000	4.2000	3.8500	4.1800	-12.000%	109	248	+405.742%
2025-07-25	4.9800	4.9800	4.6700	4.7500	+37.681%	259	242	+345.053%
2025-07-24	3.4500	3.4500	3.4500	3.4500	-10.390%	1	2	+512.754%
2025-07-23	3.8500	3.8500	3.8500	3.8500	0.000%	1	0	+449.091%