Dark

NEM20270115P100
NEM Jan 15 2027 100.00 Put (NEM270115P00100000)
option OPRA

EOD

Sep 24, 2026

2.73+15.190%(+0.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.5000	2.7300	2.5000	2.7300	+15.190%	3	2,925	0.000%
2026-09-23	2.6100	2.6100	2.3000	2.3700	+18.500%	6	2,924	+15.190%
2026-09-22	2.4700	2.4700	2.0000	2.0000	-24.528%	14	2,922	+36.500%
2026-09-21	2.5900	2.6500	2.5900	2.6500	-1.119%	25	2,927	+3.019%
2026-09-18	2.9300	2.9300	2.4700	2.6800	-12.987%	6	2,910	+1.866%
2026-09-16	3.0800	3.0800	3.0800	3.0800	-7.508%	2	2,904	-11.364%
2026-09-15	3.2000	3.3300	3.2000	3.3300	+5.714%	2	2,904	-18.018%
2026-09-14	3.2500	3.5500	3.1500	3.1500	+31.250%	8	2,904	-13.333%
2026-09-11	2.4800	2.5000	2.4000	2.4000	-11.439%	6	2,896	+13.750%
2026-09-10	3.1000	3.2500	2.6600	2.7100	+13.389%	15	2,900	+0.738%
2026-09-09	2.4500	2.4500	2.3900	2.3900	-4.016%	28	2,908	+14.226%
2026-09-08	2.5600	2.5700	2.4800	2.4900	-4.962%	31	2,886	+9.639%
2026-09-04	2.5500	2.7600	2.5400	2.6200	+6.504%	19	2,878	+4.198%
2026-09-03	2.4600	2.4600	2.4600	2.4600	-21.154%	3	2,878	+10.976%
2026-09-02	3.0000	3.3600	2.9900	3.1200	-5.740%	26	2,876	-12.500%
2026-09-01	3.0700	3.3100	3.0200	3.3100	+8.525%	11	2,875	-17.523%
2026-08-31	3.0300	3.0500	2.9500	3.0500	+12.546%	4	2,876	-10.492%
2026-08-28	2.7100	2.7100	2.7100	2.7100	+19.912%	10	2,874	+0.738%
2026-08-27	2.3000	2.3000	2.1700	2.2600	-1.310%	17	2,864	+20.796%
2026-08-26	2.5700	2.5700	2.2400	2.2900	-18.214%	14	2,863	+19.214%
2026-08-25	2.9300	2.9300	2.7500	2.8000	-6.977%	28	2,850	-2.500%
2026-08-24	2.8700	3.0100	2.7900	3.0100	+2.381%	9	2,828	-9.302%
2026-08-21	3.0000	3.0000	2.9200	2.9400	-13.529%	15	2,832	-7.143%
2026-08-20	3.8500	3.8500	3.2400	3.4000	-11.688%	84	2,826	-19.706%
2026-08-19	3.4300	3.8800	3.4300	3.8500	-23.611%	20	2,783	-29.091%
2026-08-18	4.8000	5.0700	4.6600	5.0400	+13.004%	21	2,777	-45.833%
2026-08-17	4.6000	4.6000	4.1900	4.4600	-8.980%	328	2,750	-38.789%
2026-08-14	4.9000	4.9000	4.9000	4.9000	-14.783%	2	2,665	-44.286%
2026-08-13	5.5500	5.7500	5.5000	5.7500	+19.048%	19	2,667	-52.522%
2026-08-12	4.5200	4.8800	4.4500	4.8300	-5.294%	40	2,665	-43.478%
2026-08-11	5.0900	5.2000	5.0800	5.1000	-1.923%	395	2,670	-46.471%
2026-08-10	5.7000	6.0500	5.2000	5.2000	-17.329%	128	2,328	-47.500%
2026-08-07	6.4800	6.5000	6.2500	6.2900	-25.119%	58	2,277	-56.598%
2026-08-06	8.7000	8.7500	8.3000	8.4000	-4.000%	14	2,252	-67.500%
2026-08-05	8.6400	8.7500	8.6400	8.7500	-25.532%	2	2,246	-68.800%
2026-08-04	11.4500	11.7500	11.4500	11.7500	-11.654%	9	2,246	-76.766%
2026-07-30	14.0800	14.0800	13.3000	13.3000	-13.972%	32	2,241	-79.474%
2026-07-29	15.4500	15.4600	15.4500	15.4600	+10.824%	3	2,269	-82.342%
2026-07-24	14.0300	14.0300	13.8500	13.9500	+1.455%	18	2,269	-80.430%
2026-07-23	14.1000	14.1500	13.6500	13.7500	+1.476%	30	2,255	-80.145%
2026-07-22	13.5500	13.5500	13.5500	13.5500	-15.839%	4	2,276	-79.852%
2026-07-20	16.1000	16.1000	16.1000	16.1000	-2.424%	13	2,276	-83.043%
2026-07-17	16.3000	16.5000	16.1000	16.5000	+18.705%	66	2,264	-83.455%
2026-07-15	13.9000	13.9000	13.9000	13.9000	+2.056%	1	2,300	-80.360%
2026-07-14	13.6200	13.6200	13.6200	13.6200	-8.591%	15	2,299	-79.956%
2026-07-13	14.5200	14.9000	14.4800	14.9000	+1.361%	4	2,299	-81.678%
2026-07-09	14.8500	15.1500	14.5300	14.7000	-1.342%	524	2,299	-81.429%
2026-07-08	14.9000	14.9000	14.9000	14.9000	+6.050%	6	2,005	-81.678%
2026-07-07	13.3500	14.4400	13.3500	14.0500	+8.915%	40	2,002	-80.569%
2026-07-06	13.2500	13.6000	12.9000	12.9000	-16.505%	20	1,989	-78.837%
2026-06-30	15.5500	15.5500	15.4500	15.4500	+14.444%	2	1,999	-82.330%
2026-06-26	13.4500	13.5000	13.4500	13.5000	-5.263%	42	1,997	-79.778%
2026-06-25	14.5500	14.5500	14.1000	14.2500	-6.250%	14	1,999	-80.842%
2026-06-24	15.1000	15.2000	14.6500	15.2000	+14.114%	10	2,009	-82.039%
2026-06-23	13.2400	13.3200	13.2400	13.3200	+10.539%	4	2,003	-79.505%
2026-06-22	11.9500	12.0500	11.9500	12.0500	+9.347%	2	2,001	-77.344%
2026-06-18	10.6000	11.0200	10.6000	11.0200	+25.227%	3	1,973	-75.227%
2026-06-17	9.0400	9.1500	8.8000	8.8000	-8.333%	97	1,973	-68.977%
2026-06-16	9.8000	9.8000	9.6000	9.6000	-11.111%	13	1,973	-71.563%
2026-06-15	10.3500	10.8000	10.3500	10.8000	-17.871%	7	2,074	-74.722%
2026-06-12	14.0000	14.0000	13.1500	13.1500	-15.161%	126	2,074	-79.240%
2026-06-11	16.1500	17.2500	15.2000	15.5000	-8.392%	52	2,074	-82.387%
2026-06-10	15.4500	16.9200	15.4000	16.9200	+12.425%	132	2,071	-83.865%
2026-06-09	14.3700	15.0500	14.3000	15.0500	+9.455%	11	2,069	-81.860%
2026-06-08	13.9500	13.9500	13.7500	13.7500	+3.228%	2	2,066	-80.145%
2026-06-05	12.0000	13.3200	12.0000	13.3200	+29.951%	14	2,064	-79.505%
2026-06-04	10.1000	10.3500	10.0500	10.2500	-2.381%	15	2,058	-73.366%
2026-06-03	10.5100	10.6500	10.5000	10.5000	0.000%	211	2,049	-74.000%
2026-06-02	11.3500	11.3500	10.5000	10.5000	+9.948%	13	1,856	-74.000%
2026-05-29	9.5500	9.5500	9.5500	9.5500	-12.385%	5	1,856	-71.414%
2026-05-28	11.1000	11.1000	10.9000	10.9000	-0.274%	3	1,851	-74.954%
2026-05-27	11.0500	11.0500	10.6000	10.9300	+10.628%	61	1,848	-75.023%
2026-05-26	9.8000	9.8800	9.8000	9.8800	-11.786%	2	1,797	-72.368%
2026-05-21	11.2000	11.2000	11.2000	11.2000	+0.448%	5	1,798	-75.625%
2026-05-20	11.0000	11.1500	11.0000	11.1500	-6.695%	2	1,798	-75.516%
2026-05-19	11.9500	11.9500	11.9500	11.9500	+15.459%	1	1,797	-77.155%
2026-05-18	10.6500	10.7000	10.3500	10.3500	-5.046%	9	1,797	-73.623%
2026-05-15	10.0000	10.9500	10.0000	10.9000	+36.250%	23	1,797	-74.954%
2026-05-13	7.8300	8.0000	7.8300	8.0000	-1.235%	5	1,797	-65.875%
2026-05-12	8.6000	8.6000	8.0000	8.1000	+5.606%	141	1,792	-66.296%
2026-05-11	8.5100	8.5100	7.6700	7.6700	-11.839%	28	1,792	-64.407%
2026-05-08	8.8000	8.9700	8.4500	8.7000	-16.346%	904	1,697	-68.621%
2026-05-05	10.8000	10.8000	10.4000	10.4000	-7.965%	11	1,212	-73.750%
2026-05-04	11.3000	11.3000	11.3000	11.3000	+3.196%	7	1,202	-75.841%
2026-04-30	11.0000	11.0000	10.7300	10.9500	-5.603%	233	1,195	-75.068%
2026-04-28	11.0000	11.6000	10.9500	11.6000	+20.833%	38	995	-76.466%
2026-04-27	9.6000	9.6000	9.6000	9.6000	+7.865%	1	973	-71.563%
2026-04-24	9.1000	9.1500	8.8500	8.9000	-13.926%	27	973	-69.326%
2026-04-22	10.3400	10.3400	10.3400	10.3400	+3.400%	2	975	-73.598%
2026-04-21	10.0000	10.0000	10.0000	10.0000	0.000%	2	973	-72.700%
2026-04-20	10.0000	10.0000	10.0000	10.0000	+6.383%	1	975	-72.700%
2026-04-17	9.4000	9.4000	9.4000	9.4000	-6.000%	6	976	-70.957%
2026-04-16	10.5000	10.5000	10.0000	10.0000	-0.498%	5	971	-72.700%
2026-04-15	10.0500	10.6000	10.0500	10.0500	+12.291%	85	1,038	-72.836%
2026-04-14	9.5500	9.5500	8.9500	8.9500	-12.255%	3	963	-69.497%
2026-04-13	10.2000	10.2000	10.2000	10.2000	+10.870%	2	962	-73.235%
2026-04-10	9.2000	9.5300	9.2000	9.2000	-7.538%	7	962	-70.326%
2026-04-09	9.3500	9.9500	9.3500	9.9500	-1.970%	11	967	-72.563%
2026-04-08	10.1500	10.1500	10.1500	10.1500	-16.116%	1	957	-73.103%
2026-04-07	12.1000	12.1000	12.1000	12.1000	+2.110%	1	957	-77.438%
2026-04-06	11.8100	11.8500	11.8100	11.8500	+5.804%	2	957	-76.962%
2026-04-01	11.2000	11.2000	11.2000	11.2000	-21.127%	1	956	-75.625%
2026-03-30	14.3000	14.3000	14.2000	14.2000	-5.333%	6	957	-80.775%
2026-03-27	15.3100	15.3100	15.0000	15.0000	-6.074%	21	963	-81.800%
2026-03-26	15.2100	15.9700	15.2100	15.9700	+6.680%	22	982	-82.905%
2026-03-25	14.9700	14.9700	14.9700	14.9700	-14.212%	1	961	-81.764%
2026-03-24	17.4500	17.4500	17.4500	17.4500	+9.131%	1	960	-84.355%
2026-03-23	17.4500	17.4500	15.6000	15.9900	-5.385%	3	960	-82.927%
2026-03-20	16.9000	16.9000	16.9000	16.9000	-0.059%	4	959	-83.846%
2026-03-19	16.9100	16.9100	16.9100	16.9100	+22.803%	1	955	-83.856%
2026-03-18	13.4500	13.7700	13.4500	13.7700	+17.391%	104	954	-80.174%
2026-03-17	11.7300	11.7300	11.7300	11.7300	-7.126%	750	955	-76.726%
2026-03-16	12.7500	12.8000	12.6300	12.6300	+14.923%	4	1,468	-78.385%
2026-03-13	11.0600	11.0600	10.9900	10.9900	-2.571%	3	1,464	-75.159%
2026-03-12	11.2800	11.2800	11.2800	11.2800	-4.000%	3	1,465	-75.798%
2026-03-11	11.7500	11.7500	11.7500	11.7500	+2.174%	1	1,463	-76.766%
2026-03-06	11.5000	11.5000	11.5000	11.5000	-1.709%	300	1,468	-76.261%
2026-03-05	11.7500	11.9100	11.7000	11.7000	+2.183%	35	1,172	-76.667%
2026-03-03	11.0000	11.4500	11.0000	11.4500	+38.788%	4	1,142	-76.157%
2026-02-27	8.2000	8.3000	8.0000	8.2500	-11.003%	29	1,138	-66.909%
2026-02-25	8.8000	9.2700	8.8000	9.2700	-2.932%	23	1,120	-70.550%
2026-02-23	9.5500	9.5500	9.5500	9.5500	-2.051%	2	1,120	-71.414%
2026-02-20	9.5700	9.8000	9.5700	9.7500	+3.723%	4	1,122	-72.000%
2026-02-19	9.4000	9.4000	9.4000	9.4000	-6.000%	1	1,121	-70.957%
2026-02-17	10.6500	10.6500	10.0000	10.0000	+4.712%	5	1,120	-72.700%
2026-02-13	9.5200	9.5500	9.5200	9.5500	-23.600%	10	1,109	-71.414%
2026-02-05	12.6000	12.6000	12.5000	12.5000	+0.402%	11	1,109	-78.160%
2026-02-04	12.4500	12.4500	12.4500	12.4500	+3.577%	1	1,109	-78.072%
2026-02-03	11.6000	12.0200	11.6000	12.0200	-8.939%	7	1,109	-77.288%
2026-01-30	11.5000	13.4000	11.5000	13.2000	+31.082%	27	1,110	-79.318%
2026-01-29	10.0000	10.0700	10.0000	10.0700	+15.747%	8	1,103	-72.890%
2026-01-28	9.0000	9.0000	8.7000	8.7000	-9.845%	15	1,099	-68.621%
2026-01-27	10.4000	10.6000	9.6500	9.6500	+4.664%	10	1,099	-71.710%
2026-01-26	9.1200	9.3000	9.1200	9.2200	-3.958%	68	1,096	-70.390%
2026-01-23	9.8900	9.8900	9.5400	9.6000	-4.192%	15	1,040	-71.563%
2026-01-22	10.0200	10.0200	10.0200	10.0200	-1.281%	2	1,036	-72.754%
2026-01-20	10.9300	10.9300	10.1500	10.1500	-12.273%	57	1,034	-73.103%
2026-01-16	11.5500	12.1100	11.4600	11.5700	+2.571%	19	975	-76.404%
2026-01-15	11.2800	11.2800	11.2800	11.2800	-1.053%	4	975	-75.798%
2026-01-13	11.6400	11.6400	11.3700	11.4000	-1.384%	14	971	-76.053%
2026-01-12	11.5600	11.5600	11.5600	11.5600	-13.408%	1	964	-76.384%
2026-01-09	13.5000	13.5000	13.3500	13.3500	-4.779%	2	963	-79.551%
2026-01-08	13.7000	14.0200	13.7000	14.0200	+3.852%	21	962	-80.528%
2026-01-07	13.5000	13.5000	13.5000	13.5000	+2.273%	1	964	-79.778%
2026-01-06	13.4000	13.9000	13.2000	13.2000	-20.958%	19	964	-79.318%
2026-01-02	16.6000	16.7000	16.6000	16.7000	+7.951%	2	957	-83.653%
2025-12-30	15.4700	15.4700	15.4700	15.4700	-4.211%	1	956	-82.353%
2025-12-29	15.0000	16.6100	15.0000	16.1500	+7.667%	20	955	-83.096%
2025-12-26	15.0000	15.0000	15.0000	15.0000	+5.634%	2	948	-81.800%
2025-12-24	14.2000	14.2000	14.2000	14.2000	+1.429%	2	946	-80.775%
2025-12-23	14.1500	14.1500	14.0000	14.0000	-2.098%	4	946	-80.500%
2025-12-22	14.1000	14.3800	14.1000	14.3000	-8.333%	10	946	-80.909%
2025-12-19	15.6600	15.8000	15.4500	15.6000	-15.447%	16	948	-82.500%
2025-12-09	18.5000	18.5000	18.4500	18.4500	-4.404%	6	943	-85.203%
2025-11-12	19.3000	19.3000	19.1500	19.3000	-5.439%	24	943	-85.855%
2025-11-11	20.4000	20.4500	20.4000	20.4100	-14.958%	4	943	-86.624%
2025-11-07	24.0000	24.0000	24.0000	24.0000	-4.000%	1	943	-88.625%
2025-11-03	25.0000	25.0000	25.0000	25.0000	-4.471%	1	943	-89.080%
2025-10-28	26.1700	26.1700	26.1700	26.1700	-3.787%	1	943	-89.568%
2025-10-27	27.2000	27.2000	27.2000	27.2000	+18.519%	2	943	-89.963%
2025-10-21	22.2000	22.9500	22.2000	22.9500	+27.500%	9	943	-88.105%
2025-10-16	17.7100	18.1000	17.7100	18.0000	-6.591%	22	944	-84.833%
2025-10-15	19.7100	19.7100	19.2700	19.2700	-6.683%	9	923	-85.833%
2025-10-08	20.6500	20.6500	20.6500	20.6500	+3.769%	1	920	-86.780%
2025-10-06	19.9000	19.9000	19.9000	19.9000	-6.132%	60	919	-86.281%
2025-10-03	21.2000	21.2000	21.2000	21.2000	+4.177%	88	859	-87.123%
2025-09-29	20.3500	20.3500	20.3500	20.3500	-10.155%	3	775	-86.585%
2025-09-22	22.6500	22.6500	22.6500	22.6500	-17.935%	750	774	-87.947%
2025-09-04	29.6800	29.6800	27.6000	27.6000	-6.441%	23	24	-90.109%
2025-08-26	29.5000	29.5000	29.5000	29.5000	-9.509%	20	1	-90.746%
2025-08-14	32.6000	32.6000	32.6000	32.6000	0.000%	1	1	-91.626%