Dark

NEM20270115C95
NEM Jan 15 2027 95.00 Call (NEM270115C00095000)
option OPRA

EOD

Sep 23, 2026

31.06+0.194%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	31.0600	31.0600	31.0600	31.0600	+0.194%	1	1,067	0.000%
2026-09-21	31.0000	31.0000	31.0000	31.0000	0.000%	1	1,067	+0.194%
2026-09-18	31.0000	31.0000	31.0000	31.0000	-4.025%	2	1,066	+0.194%
2026-09-17	32.3000	32.3000	32.3000	32.3000	-13.867%	1	1,068	-3.839%
2026-09-11	37.5000	37.5000	37.5000	37.5000	+9.012%	1	1,068	-17.173%
2026-09-10	34.4000	34.4000	34.4000	34.4000	-8.046%	1	1,068	-9.709%
2026-09-08	37.4100	37.4100	37.4100	37.4100	+4.497%	2	1,068	-16.974%
2026-09-03	35.8000	35.8000	35.8000	35.8000	+13.831%	2	1,070	-13.240%
2026-09-01	33.6900	33.6900	31.4500	31.4500	-7.906%	12	1,070	-1.240%
2026-08-31	33.7400	34.2100	33.7400	34.1500	-15.134%	4	1,075	-9.048%
2026-08-26	40.7600	40.7600	40.2400	40.2400	-3.732%	2	1,077	-22.813%
2026-08-25	41.8000	41.8000	41.8000	41.8000	+6.905%	1	1,077	-25.694%
2026-08-24	39.1000	39.1000	39.1000	39.1000	-2.567%	1	1,078	-20.563%
2026-08-21	37.9000	40.2800	37.9000	40.1300	+10.460%	8	1,079	-22.602%
2026-08-20	35.9300	36.3300	35.9300	36.3300	+6.384%	2	1,082	-14.506%
2026-08-19	34.4500	34.4500	34.1500	34.1500	+13.455%	2	1,084	-9.048%
2026-08-17	29.1000	30.1000	29.1000	30.1000	+9.177%	9	1,083	+3.189%
2026-08-14	27.5700	27.5700	27.5700	27.5700	-3.399%	1	1,084	+12.659%
2026-08-12	28.5400	28.5400	28.5400	28.5400	+6.255%	1	1,084	+8.830%
2026-08-10	25.0800	26.8600	25.0800	26.8600	+14.835%	12	1,084	+15.637%
2026-08-07	23.5000	24.0400	23.1500	23.3900	+27.120%	6	1,077	+32.792%
2026-08-06	18.4000	18.4000	18.4000	18.4000	+3.662%	1	1,079	+68.804%
2026-08-05	17.1000	17.7500	17.1000	17.7500	+33.459%	101	1,079	+74.986%
2026-08-04	12.7000	13.4000	12.7000	13.3000	+23.491%	23	1,055	+133.534%
2026-07-31	10.9500	10.9500	10.7700	10.7700	-8.729%	2	1,047	+188.394%
2026-07-30	11.7000	11.8000	11.7000	11.8000	+36.416%	43	1,046	+163.220%
2026-07-29	8.9000	8.9500	8.5000	8.6500	-20.496%	19	1,068	+259.075%
2026-07-27	11.8000	11.8000	10.8800	10.8800	-3.289%	15	1,050	+185.478%
2026-07-24	11.4000	11.4000	11.2200	11.2500	-3.017%	7	1,045	+176.089%
2026-07-23	11.3500	11.6000	11.3500	11.6000	-6.073%	51	1,041	+167.759%
2026-07-22	12.5000	13.1000	12.3500	12.3500	+34.973%	7	991	+151.498%
2026-07-20	9.4500	9.5500	9.1500	9.1500	-5.961%	5	986	+239.454%
2026-07-17	10.0500	10.0500	9.5100	9.7300	-3.568%	12	984	+219.219%
2026-07-16	10.3000	10.3000	10.0500	10.0900	-21.295%	34	982	+207.830%
2026-07-14	13.7000	13.7000	12.8200	12.8200	+11.478%	6	969	+142.278%
2026-07-13	11.5500	11.5500	11.5000	11.5000	-9.875%	22	968	+170.087%
2026-07-09	12.7600	12.7600	12.7600	12.7600	+10.957%	1	982	+143.417%
2026-07-08	12.2500	12.2500	11.5000	11.5000	-11.197%	6	981	+170.087%
2026-07-07	13.1000	13.4200	12.8000	12.9500	-5.474%	32	983	+139.846%
2026-07-06	13.7000	13.7000	13.7000	13.7000	-8.970%	2	967	+126.715%
2026-07-02	15.0500	15.0500	15.0500	15.0500	+22.457%	1	967	+106.379%
2026-07-01	12.6900	12.6900	12.2900	12.2900	-5.534%	9	967	+152.726%
2026-06-29	13.0100	13.0100	13.0100	13.0100	-7.730%	1	963	+138.739%
2026-06-25	14.0000	14.1000	14.0000	14.1000	+12.800%	6	963	+120.284%
2026-06-24	13.8500	13.8500	12.5000	12.5000	-16.667%	25	963	+148.480%
2026-06-23	15.5000	15.6700	15.0000	15.0000	-11.765%	11	955	+107.067%
2026-06-22	17.0000	17.0000	17.0000	17.0000	-12.371%	5	949	+82.706%
2026-06-18	19.8000	19.8000	19.4000	19.4000	-23.016%	4	899	+60.103%
2026-06-17	23.1800	25.2900	23.1800	25.2000	+9.565%	65	899	+23.254%
2026-06-16	23.3800	23.3800	22.0000	23.0000	+0.921%	50	899	+35.043%
2026-06-15	22.7900	22.7900	22.7900	22.7900	+28.394%	10	856	+36.288%
2026-06-12	17.0900	18.2300	17.0900	17.7500	+7.576%	93	856	+74.986%
2026-06-11	13.8000	16.5000	13.6200	16.5000	+15.385%	28	856	+88.242%
2026-06-10	14.9900	15.5000	14.3000	14.3000	-14.114%	29	855	+117.203%
2026-06-09	16.0000	16.6500	15.3000	16.6500	-5.719%	16	854	+86.547%
2026-06-08	17.1000	17.6600	17.1000	17.6600	-11.700%	50	847	+75.878%
2026-06-05	20.0000	20.0000	20.0000	20.0000	-16.528%	5	867	+55.300%
2026-06-02	23.9700	23.9700	23.9600	23.9600	+9.406%	120	862	+29.633%
2026-06-01	21.9000	21.9000	21.9000	21.9000	-5.113%	1	793	+41.826%
2026-05-29	23.0800	23.0800	23.0800	23.0800	+9.905%	1	793	+34.575%
2026-05-28	21.0000	21.0000	21.0000	21.0000	-0.521%	5	792	+47.905%
2026-05-19	23.6500	23.6500	20.8500	21.1100	-15.560%	22	787	+47.134%
2026-05-15	25.0000	25.0000	25.0000	25.0000	-22.360%	10	806	+24.240%
2026-05-13	32.2000	32.2000	32.2000	32.2000	+32.130%	5	796	-3.540%
2026-05-04	24.3600	24.3700	24.3600	24.3700	+0.041%	10	796	+27.452%
2026-04-29	24.3600	24.3600	24.3600	24.3600	-27.284%	10	800	+27.504%
2026-04-24	33.5000	33.5000	33.5000	33.5000	+28.846%	5	810	-7.284%
2026-04-21	26.0000	26.0000	26.0000	26.0000	-13.218%	5	810	+19.462%
2026-04-16	29.1600	29.9600	28.8800	29.9600	-3.355%	5	810	+3.672%
2026-04-15	31.0000	31.0000	31.0000	31.0000	-8.419%	3	808	+0.194%
2026-04-14	33.8500	33.8500	33.8500	33.8500	-0.441%	2	808	-8.242%
2026-04-13	34.0000	34.0000	34.0000	34.0000	+53.153%	10	806	-8.647%
2026-03-25	21.8000	22.2000	21.8000	22.2000	+12.977%	2	816	+39.910%
2026-03-24	19.6500	19.6500	19.6500	19.6500	-7.092%	5	816	+58.066%
2026-03-23	21.1500	21.1500	21.1500	21.1500	+11.316%	30	821	+46.856%
2026-03-19	20.0900	20.1400	18.8000	19.0000	-26.357%	88	820	+63.474%
2026-03-18	25.8000	25.8000	25.8000	25.8000	-7.427%	3	832	+20.388%
2026-03-17	27.8700	27.8700	27.8700	27.8700	-2.552%	1	832	+11.446%
2026-03-16	27.1000	28.6000	27.1000	28.6000	+3.736%	3	832	+8.601%
2026-03-13	28.7500	28.7500	27.5700	27.5700	-14.591%	20	831	+12.659%
2026-03-11	32.2800	32.2800	32.2800	32.2800	+0.812%	1	826	-3.779%
2026-03-09	30.0000	32.0200	29.6200	32.0200	-1.173%	14	826	-2.998%
2026-03-05	34.4200	34.4200	32.4000	32.4000	-8.137%	4	829	-4.136%
2026-03-03	35.5000	35.5000	35.2700	35.2700	-15.359%	5	830	-11.936%
2026-03-02	42.0000	42.0000	41.6700	41.6700	+5.042%	6	826	-25.462%
2026-02-23	39.6700	39.6700	39.6700	39.6700	+5.477%	21	820	-21.704%
2026-02-20	40.0000	40.0000	34.4500	37.6100	-5.193%	4	820	-17.416%
2026-02-19	39.6700	39.6700	39.6700	39.6700	-3.947%	1	822	-21.704%
2026-02-18	41.5000	41.5000	41.2000	41.3000	+11.501%	28	823	-24.794%
2026-02-17	37.0400	37.0400	37.0400	37.0400	-9.238%	1	795	-16.145%
2026-02-13	39.7100	40.8100	39.7100	40.8100	+7.395%	9	800	-23.891%
2026-02-11	38.0000	38.0000	38.0000	38.0000	+21.019%	1	800	-18.263%
2026-02-06	31.4000	31.4000	31.4000	31.4000	+15.867%	1	800	-1.083%
2026-02-05	28.5000	28.5000	27.1000	27.1000	-10.972%	7	801	+14.613%
2026-01-30	31.3900	31.3900	30.4400	30.4400	-24.429%	25	806	+2.037%
2026-01-29	40.2800	40.2800	40.2800	40.2800	-10.767%	1	831	-22.890%
2026-01-28	45.1400	45.1400	45.1400	45.1400	+9.696%	1	831	-31.192%
2026-01-27	40.6600	41.1500	40.6600	41.1500	-3.922%	4	831	-24.520%
2026-01-26	42.5500	44.4000	42.5500	42.8300	+12.800%	30	831	-27.481%
2026-01-22	38.1000	38.1000	37.9700	37.9700	+8.486%	8	852	-18.199%
2026-01-21	35.0000	35.0000	35.0000	35.0000	-0.285%	3	852	-11.257%
2026-01-20	33.5000	35.1500	33.5000	35.1000	+14.146%	24	855	-11.510%
2026-01-16	30.7500	30.7500	30.7500	30.7500	-1.883%	10	858	+1.008%
2026-01-15	30.5200	31.4400	30.5200	31.3400	-1.353%	4	858	-0.893%
2026-01-14	31.7700	31.7700	31.7700	31.7700	+5.199%	1	857	-2.235%
2026-01-12	30.5000	30.5000	30.1500	30.2000	+8.205%	25	857	+2.848%
2026-01-09	26.0000	27.9100	26.0000	27.9100	+9.237%	6	874	+11.286%
2026-01-08	25.5500	25.5500	25.5500	25.5500	+3.862%	2	873	+21.566%
2026-01-07	25.0600	25.0600	24.6000	24.6000	-9.292%	2	873	+26.260%
2026-01-06	26.4000	27.1200	26.4000	27.1200	+15.404%	11	873	+14.528%
2026-01-05	24.5000	24.5000	23.5000	23.5000	+9.916%	71	872	+32.170%
2026-01-02	21.3800	21.3800	21.3800	21.3800	+1.087%	10	861	+45.276%
2025-12-31	21.6700	21.6700	21.1500	21.1500	-6.000%	10	879	+46.856%
2025-12-30	21.9900	22.5000	21.9900	22.5000	+4.651%	4	879	+38.044%
2025-12-29	21.4000	21.5000	20.7100	21.5000	-14.411%	27	882	+44.465%
2025-12-26	24.2600	25.1200	24.2600	25.1200	+4.362%	7	875	+23.646%
2025-12-24	23.6500	24.0700	23.6500	24.0700	-1.755%	10	875	+29.040%
2025-12-23	23.9300	24.7500	23.9300	24.5000	+0.451%	4	875	+26.776%
2025-12-22	24.1300	24.3900	23.5500	24.3900	+9.618%	18	877	+27.347%
2025-12-19	22.1200	22.2500	21.9800	22.2500	+10.532%	18	877	+39.596%
2025-12-17	21.2000	21.2000	20.1100	20.1300	-0.149%	11	887	+54.297%
2025-12-16	19.8400	20.4300	19.6500	20.1600	-4.046%	11	882	+54.067%
2025-12-15	21.5900	21.5900	20.9900	21.0100	+4.840%	20	880	+47.834%
2025-12-12	21.9500	21.9500	20.0400	20.0400	-3.188%	26	872	+54.990%
2025-12-11	17.8500	20.8300	17.8500	20.7000	+16.883%	30	868	+50.048%
2025-12-10	16.4500	17.7100	16.4500	17.7100	+4.176%	11	845	+75.381%
2025-12-09	16.0000	17.0000	16.0000	17.0000	+16.359%	19	838	+82.706%
2025-12-08	15.4000	15.4000	14.6100	14.6100	-6.045%	12	821	+112.594%
2025-12-05	16.1000	16.1000	15.5500	15.5500	+0.323%	12	824	+99.743%
2025-12-04	14.6600	15.5000	14.6600	15.5000	+3.679%	2	824	+100.387%
2025-12-03	14.9500	14.9500	14.9500	14.9500	+3.819%	1	822	+107.759%
2025-12-02	15.8000	15.8000	14.4000	14.4000	-8.105%	15	822	+115.694%
2025-12-01	15.6700	15.6700	15.6700	15.6700	+1.490%	1	820	+98.213%
2025-11-28	15.4400	15.4400	15.4400	15.4400	+17.863%	1	820	+101.166%
2025-11-25	13.1000	13.1000	13.1000	13.1000	+6.939%	20	821	+137.099%
2025-11-24	12.2500	12.2500	12.2500	12.2500	+1.240%	1	801	+153.551%
2025-11-21	12.1000	12.1000	12.1000	12.1000	+5.217%	1	800	+156.694%
2025-11-20	14.2000	14.2000	11.5000	11.5000	-18.843%	8	799	+170.087%
2025-11-19	14.7000	14.7000	14.0000	14.1700	+6.782%	21	801	+119.195%
2025-11-18	13.5000	13.5000	13.2700	13.2700	-3.841%	11	806	+134.062%
2025-11-17	14.2300	14.2300	13.8000	13.8000	+1.471%	11	805	+125.072%
2025-11-14	13.6000	13.6000	13.6000	13.6000	-18.514%	1	804	+128.382%
2025-11-13	16.7000	16.7000	16.6700	16.6900	-5.278%	17	804	+86.099%
2025-11-12	17.2000	18.1500	17.2000	17.6200	+13.677%	305	811	+76.277%
2025-11-11	14.8200	15.5000	14.3200	15.5000	+35.965%	131	668	+100.387%
2025-11-07	11.0000	11.4000	11.0000	11.4000	-2.730%	5	667	+172.456%
2025-11-06	11.6800	12.4500	11.6800	11.7200	+9.533%	125	667	+165.017%
2025-11-05	10.4000	10.7000	10.1500	10.7000	+2.885%	8	667	+190.280%
2025-10-31	10.4000	10.4000	10.4000	10.4000	-10.653%	3	666	+198.654%
2025-10-30	10.6200	11.7700	10.6200	11.6400	+13.783%	18	666	+166.838%
2025-10-29	10.7500	10.8000	10.2300	10.2300	+2.814%	93	672	+203.617%
2025-10-28	8.8800	9.9500	8.8800	9.9500	+7.568%	13	672	+212.161%
2025-10-27	9.8500	10.1300	9.0500	9.2500	-23.554%	40	666	+235.784%
2025-10-24	11.8000	13.1000	11.5200	12.1000	-21.935%	40	666	+156.694%
2025-10-23	14.4500	15.5000	14.4500	15.5000	+8.772%	14	664	+100.387%
2025-10-22	12.1000	14.2500	12.1000	14.2500	+3.261%	33	656	+117.965%
2025-10-21	15.3000	16.3200	13.6100	13.8000	-26.124%	189	655	+125.072%
2025-10-20	18.0000	18.9700	18.0000	18.6800	+9.882%	10	531	+66.274%
2025-10-17	20.4000	20.4000	16.9400	17.0000	-19.811%	38	531	+82.706%
2025-10-16	18.1000	21.2000	18.1000	21.2000	+20.592%	33	541	+46.509%
2025-10-15	17.5000	18.0100	17.5000	17.5800	+8.251%	41	528	+76.678%
2025-10-14	15.0000	16.2400	15.0000	16.2400	+8.267%	28	536	+91.256%
2025-10-13	13.8000	15.0000	13.8000	15.0000	+20.192%	71	520	+107.067%
2025-10-10	12.7700	12.7700	12.4800	12.4800	-10.730%	6	486	+148.878%
2025-10-08	13.9000	13.9800	13.9000	13.9800	+6.636%	8	488	+122.175%
2025-10-07	13.1100	13.1100	13.1100	13.1100	-7.806%	1	482	+136.918%
2025-10-06	13.5000	14.2200	13.5000	14.2200	+11.969%	42	481	+118.425%
2025-10-03	13.0000	13.0000	12.5800	12.7000	-4.511%	25	460	+144.567%
2025-10-02	12.3200	13.3000	12.3200	13.3000	+17.181%	2	483	+133.534%
2025-09-30	10.8000	11.3900	10.8000	11.3500	-9.562%	33	482	+173.656%
2025-09-29	12.5500	12.5500	12.5500	12.5500	+5.818%	4	468	+147.490%
2025-09-26	11.6700	11.8600	11.6700	11.8600	+5.987%	21	468	+161.889%
2025-09-24	11.3700	11.3700	11.1900	11.1900	-5.410%	2	468	+177.569%
2025-09-23	11.3500	11.9500	11.3500	11.8300	+9.032%	30	469	+162.553%
2025-09-22	10.7900	10.8500	10.2200	10.8500	+9.596%	28	481	+186.267%
2025-09-19	8.1300	10.0500	8.1300	9.9000	+25.158%	79	479	+213.737%
2025-09-18	7.4700	7.9100	7.4700	7.9100	-7.916%	11	458	+292.668%
2025-09-17	8.5900	8.5900	8.5900	8.5900	+1.657%	2	448	+261.583%
2025-09-16	8.5600	8.5600	8.1000	8.4500	+1.807%	17	450	+267.574%
2025-09-15	8.1500	8.4000	7.3600	8.3000	-2.582%	21	451	+274.217%
2025-09-12	8.4500	8.5200	8.4000	8.5200	+0.118%	17	444	+264.554%
2025-09-11	8.5100	8.5100	8.5100	8.5100	+6.375%	1	440	+264.982%
2025-09-10	7.7500	8.0000	7.7500	8.0000	+14.286%	20	440	+288.250%
2025-09-09	7.1400	7.9900	7.0000	7.0000	-0.990%	42	445	+343.714%
2025-09-08	7.1200	7.3300	7.0600	7.0700	-6.358%	140	406	+339.321%
2025-09-05	7.0000	7.7000	7.0000	7.5500	+13.024%	11	377	+311.391%
2025-09-04	6.6300	6.6800	6.6300	6.6800	-4.979%	6	378	+364.970%
2025-09-03	7.3800	7.3800	7.0300	7.0300	-3.034%	18	382	+341.821%
2025-09-02	6.5700	7.4500	6.5700	7.2500	+14.897%	5	367	+328.414%
2025-08-29	5.8500	6.3300	5.8500	6.3100	+7.496%	46	361	+392.235%
2025-08-28	5.8700	5.8700	5.8700	5.8700	+2.087%	8	361	+429.131%
2025-08-26	5.4500	5.7500	5.4300	5.7500	+9.733%	14	353	+440.174%
2025-08-25	5.1500	5.4000	5.1500	5.2400	+2.344%	9	352	+492.748%
2025-08-22	5.1000	5.2100	5.1000	5.1200	+4.490%	265	343	+506.641%
2025-08-21	4.6000	4.9000	4.6000	4.9000	+7.692%	2	334	+533.878%
2025-08-20	4.3000	4.5500	4.3000	4.5500	+12.346%	6	333	+582.637%
2025-08-19	4.3500	4.3500	4.0500	4.0500	-15.625%	13	333	+666.914%
2025-08-15	4.6000	4.8000	4.6000	4.8000	+5.263%	6	327	+547.083%
2025-08-14	4.5900	4.5900	4.5500	4.5600	-1.935%	6	322	+581.140%
2025-08-13	4.6500	4.6500	4.6500	4.6500	-2.720%	2	321	+567.957%
2025-08-12	4.8200	4.8800	4.7800	4.7800	-2.449%	7	319	+549.791%
2025-08-11	4.7500	4.9000	4.7500	4.9000	-1.210%	10	316	+533.878%
2025-08-08	5.2000	5.2300	4.9600	4.9600	+0.609%	35	311	+526.210%
2025-08-07	4.9000	5.0000	4.9000	4.9300	+6.250%	9	300	+530.020%
2025-08-06	4.6000	4.7000	4.6000	4.6400	+7.407%	259	295	+569.397%
2025-08-05	4.2700	4.3200	4.2700	4.3200	+13.684%	21	175	+618.981%
2025-08-04	3.4500	3.8000	3.4500	3.8000	+22.581%	25	160	+717.368%
2025-07-31	3.0000	3.1000	3.0000	3.1000	+1.307%	31	135	+901.935%
2025-07-30	3.0600	3.0600	3.0600	3.0600	-13.803%	2	104	+915.033%
2025-07-29	3.5000	3.5500	3.5000	3.5500	+7.903%	4	104	+774.930%
2025-07-28	3.2800	3.2900	3.2800	3.2900	0.000%	100	100	+844.073%