Dark

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

EOD

Aug 6, 2026

8.40-4.000%(-0.35)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.7000	8.7500	8.3000	8.4000	-4.000%	14	2,252	0.000%
2026-08-05	8.6400	8.7500	8.6400	8.7500	-25.532%	2	2,246	-4.000%
2026-08-04	11.4500	11.7500	11.4500	11.7500	-11.654%	9	2,246	-28.511%
2026-07-30	14.0800	14.0800	13.3000	13.3000	-13.972%	32	2,241	-36.842%
2026-07-29	15.4500	15.4600	15.4500	15.4600	+10.824%	3	2,269	-45.666%
2026-07-24	14.0300	14.0300	13.8500	13.9500	+1.455%	18	2,269	-39.785%
2026-07-23	14.1000	14.1500	13.6500	13.7500	+1.476%	30	2,255	-38.909%
2026-07-22	13.5500	13.5500	13.5500	13.5500	-15.839%	4	2,276	-38.007%
2026-07-20	16.1000	16.1000	16.1000	16.1000	-2.424%	13	2,276	-47.826%
2026-07-17	16.3000	16.5000	16.1000	16.5000	+18.705%	66	2,264	-49.091%
2026-07-15	13.9000	13.9000	13.9000	13.9000	+2.056%	1	2,300	-39.568%
2026-07-14	13.6200	13.6200	13.6200	13.6200	-8.591%	15	2,299	-38.326%
2026-07-13	14.5200	14.9000	14.4800	14.9000	+1.361%	4	2,299	-43.624%
2026-07-09	14.8500	15.1500	14.5300	14.7000	-1.342%	524	2,299	-42.857%
2026-07-08	14.9000	14.9000	14.9000	14.9000	+6.050%	6	2,005	-43.624%
2026-07-07	13.3500	14.4400	13.3500	14.0500	+8.915%	40	2,002	-40.214%
2026-07-06	13.2500	13.6000	12.9000	12.9000	-16.505%	20	1,989	-34.884%
2026-06-30	15.5500	15.5500	15.4500	15.4500	+14.444%	2	1,999	-45.631%
2026-06-26	13.4500	13.5000	13.4500	13.5000	-5.263%	42	1,997	-37.778%
2026-06-25	14.5500	14.5500	14.1000	14.2500	-6.250%	14	1,999	-41.053%
2026-06-24	15.1000	15.2000	14.6500	15.2000	+14.114%	10	2,009	-44.737%
2026-06-23	13.2400	13.3200	13.2400	13.3200	+10.539%	4	2,003	-36.937%
2026-06-22	11.9500	12.0500	11.9500	12.0500	+9.347%	2	2,001	-30.290%
2026-06-18	10.6000	11.0200	10.6000	11.0200	+25.227%	3	1,973	-23.775%
2026-06-17	9.0400	9.1500	8.8000	8.8000	-8.333%	97	1,973	-4.545%
2026-06-16	9.8000	9.8000	9.6000	9.6000	-11.111%	13	1,973	-12.500%
2026-06-15	10.3500	10.8000	10.3500	10.8000	-17.871%	7	2,074	-22.222%
2026-06-12	14.0000	14.0000	13.1500	13.1500	-15.161%	126	2,074	-36.122%
2026-06-11	16.1500	17.2500	15.2000	15.5000	-8.392%	52	2,074	-45.806%
2026-06-10	15.4500	16.9200	15.4000	16.9200	+12.425%	132	2,071	-50.355%
2026-06-09	14.3700	15.0500	14.3000	15.0500	+9.455%	11	2,069	-44.186%
2026-06-08	13.9500	13.9500	13.7500	13.7500	+3.228%	2	2,066	-38.909%
2026-06-05	12.0000	13.3200	12.0000	13.3200	+29.951%	14	2,064	-36.937%
2026-06-04	10.1000	10.3500	10.0500	10.2500	-2.381%	15	2,058	-18.049%
2026-06-03	10.5100	10.6500	10.5000	10.5000	0.000%	211	2,049	-20.000%
2026-06-02	11.3500	11.3500	10.5000	10.5000	+9.948%	13	1,856	-20.000%
2026-05-29	9.5500	9.5500	9.5500	9.5500	-12.385%	5	1,856	-12.042%
2026-05-28	11.1000	11.1000	10.9000	10.9000	-0.274%	3	1,851	-22.936%
2026-05-27	11.0500	11.0500	10.6000	10.9300	+10.628%	61	1,848	-23.147%
2026-05-26	9.8000	9.8800	9.8000	9.8800	-11.786%	2	1,797	-14.980%
2026-05-21	11.2000	11.2000	11.2000	11.2000	+0.448%	5	1,798	-25.000%
2026-05-20	11.0000	11.1500	11.0000	11.1500	-6.695%	2	1,798	-24.664%
2026-05-19	11.9500	11.9500	11.9500	11.9500	+15.459%	1	1,797	-29.707%
2026-05-18	10.6500	10.7000	10.3500	10.3500	-5.046%	9	1,797	-18.841%
2026-05-15	10.0000	10.9500	10.0000	10.9000	+36.250%	23	1,797	-22.936%
2026-05-13	7.8300	8.0000	7.8300	8.0000	-1.235%	5	1,797	+5.000%
2026-05-12	8.6000	8.6000	8.0000	8.1000	+5.606%	141	1,792	+3.704%
2026-05-11	8.5100	8.5100	7.6700	7.6700	-11.839%	28	1,792	+9.518%
2026-05-08	8.8000	8.9700	8.4500	8.7000	-16.346%	904	1,697	-3.448%
2026-05-05	10.8000	10.8000	10.4000	10.4000	-7.965%	11	1,212	-19.231%
2026-05-04	11.3000	11.3000	11.3000	11.3000	+3.196%	7	1,202	-25.664%
2026-04-30	11.0000	11.0000	10.7300	10.9500	-5.603%	233	1,195	-23.288%
2026-04-28	11.0000	11.6000	10.9500	11.6000	+20.833%	38	995	-27.586%
2026-04-27	9.6000	9.6000	9.6000	9.6000	+7.865%	1	973	-12.500%
2026-04-24	9.1000	9.1500	8.8500	8.9000	-13.926%	27	973	-5.618%
2026-04-22	10.3400	10.3400	10.3400	10.3400	+3.400%	2	975	-18.762%
2026-04-21	10.0000	10.0000	10.0000	10.0000	0.000%	2	973	-16.000%
2026-04-20	10.0000	10.0000	10.0000	10.0000	+6.383%	1	975	-16.000%
2026-04-17	9.4000	9.4000	9.4000	9.4000	-6.000%	6	976	-10.638%
2026-04-16	10.5000	10.5000	10.0000	10.0000	-0.498%	5	971	-16.000%
2026-04-15	10.0500	10.6000	10.0500	10.0500	+12.291%	85	1,038	-16.418%
2026-04-14	9.5500	9.5500	8.9500	8.9500	-12.255%	3	963	-6.145%
2026-04-13	10.2000	10.2000	10.2000	10.2000	+10.870%	2	962	-17.647%
2026-04-10	9.2000	9.5300	9.2000	9.2000	-7.538%	7	962	-8.696%
2026-04-09	9.3500	9.9500	9.3500	9.9500	-1.970%	11	967	-15.578%
2026-04-08	10.1500	10.1500	10.1500	10.1500	-16.116%	1	957	-17.241%
2026-04-07	12.1000	12.1000	12.1000	12.1000	+2.110%	1	957	-30.579%
2026-04-06	11.8100	11.8500	11.8100	11.8500	+5.804%	2	957	-29.114%
2026-04-01	11.2000	11.2000	11.2000	11.2000	-21.127%	1	956	-25.000%
2026-03-30	14.3000	14.3000	14.2000	14.2000	-5.333%	6	957	-40.845%
2026-03-27	15.3100	15.3100	15.0000	15.0000	-6.074%	21	963	-44.000%
2026-03-26	15.2100	15.9700	15.2100	15.9700	+6.680%	22	982	-47.401%
2026-03-25	14.9700	14.9700	14.9700	14.9700	-14.212%	1	961	-43.888%
2026-03-24	17.4500	17.4500	17.4500	17.4500	+9.131%	1	960	-51.862%
2026-03-23	17.4500	17.4500	15.6000	15.9900	-5.385%	3	960	-47.467%
2026-03-20	16.9000	16.9000	16.9000	16.9000	-0.059%	4	959	-50.296%
2026-03-19	16.9100	16.9100	16.9100	16.9100	+22.803%	1	955	-50.325%
2026-03-18	13.4500	13.7700	13.4500	13.7700	+17.391%	104	954	-38.998%
2026-03-17	11.7300	11.7300	11.7300	11.7300	-7.126%	750	955	-28.389%
2026-03-16	12.7500	12.8000	12.6300	12.6300	+14.923%	4	1,468	-33.492%
2026-03-13	11.0600	11.0600	10.9900	10.9900	-2.571%	3	1,464	-23.567%
2026-03-12	11.2800	11.2800	11.2800	11.2800	-4.000%	3	1,465	-25.532%
2026-03-11	11.7500	11.7500	11.7500	11.7500	+2.174%	1	1,463	-28.511%
2026-03-06	11.5000	11.5000	11.5000	11.5000	-1.709%	300	1,468	-26.957%
2026-03-05	11.7500	11.9100	11.7000	11.7000	+2.183%	35	1,172	-28.205%
2026-03-03	11.0000	11.4500	11.0000	11.4500	+38.788%	4	1,142	-26.638%
2026-02-27	8.2000	8.3000	8.0000	8.2500	-11.003%	29	1,138	+1.818%
2026-02-25	8.8000	9.2700	8.8000	9.2700	-2.932%	23	1,120	-9.385%
2026-02-23	9.5500	9.5500	9.5500	9.5500	-2.051%	2	1,120	-12.042%
2026-02-20	9.5700	9.8000	9.5700	9.7500	+3.723%	4	1,122	-13.846%
2026-02-19	9.4000	9.4000	9.4000	9.4000	-6.000%	1	1,121	-10.638%
2026-02-17	10.6500	10.6500	10.0000	10.0000	+4.712%	5	1,120	-16.000%
2026-02-13	9.5200	9.5500	9.5200	9.5500	-23.600%	10	1,109	-12.042%
2026-02-05	12.6000	12.6000	12.5000	12.5000	+0.402%	11	1,109	-32.800%
2026-02-04	12.4500	12.4500	12.4500	12.4500	+3.577%	1	1,109	-32.530%
2026-02-03	11.6000	12.0200	11.6000	12.0200	-8.939%	7	1,109	-30.116%
2026-01-30	11.5000	13.4000	11.5000	13.2000	+31.082%	27	1,110	-36.364%
2026-01-29	10.0000	10.0700	10.0000	10.0700	+15.747%	8	1,103	-16.584%
2026-01-28	9.0000	9.0000	8.7000	8.7000	-9.845%	15	1,099	-3.448%
2026-01-27	10.4000	10.6000	9.6500	9.6500	+4.664%	10	1,099	-12.953%
2026-01-26	9.1200	9.3000	9.1200	9.2200	-3.958%	68	1,096	-8.894%
2026-01-23	9.8900	9.8900	9.5400	9.6000	-4.192%	15	1,040	-12.500%
2026-01-22	10.0200	10.0200	10.0200	10.0200	-1.281%	2	1,036	-16.168%
2026-01-20	10.9300	10.9300	10.1500	10.1500	-12.273%	57	1,034	-17.241%
2026-01-16	11.5500	12.1100	11.4600	11.5700	+2.571%	19	975	-27.398%
2026-01-15	11.2800	11.2800	11.2800	11.2800	-1.053%	4	975	-25.532%
2026-01-13	11.6400	11.6400	11.3700	11.4000	-1.384%	14	971	-26.316%
2026-01-12	11.5600	11.5600	11.5600	11.5600	-13.408%	1	964	-27.336%
2026-01-09	13.5000	13.5000	13.3500	13.3500	-4.779%	2	963	-37.079%
2026-01-08	13.7000	14.0200	13.7000	14.0200	+3.852%	21	962	-40.086%
2026-01-07	13.5000	13.5000	13.5000	13.5000	+2.273%	1	964	-37.778%
2026-01-06	13.4000	13.9000	13.2000	13.2000	-20.958%	19	964	-36.364%
2026-01-02	16.6000	16.7000	16.6000	16.7000	+7.951%	2	957	-49.701%
2025-12-30	15.4700	15.4700	15.4700	15.4700	-4.211%	1	956	-45.701%
2025-12-29	15.0000	16.6100	15.0000	16.1500	+7.667%	20	955	-47.988%
2025-12-26	15.0000	15.0000	15.0000	15.0000	+5.634%	2	948	-44.000%
2025-12-24	14.2000	14.2000	14.2000	14.2000	+1.429%	2	946	-40.845%
2025-12-23	14.1500	14.1500	14.0000	14.0000	-2.098%	4	946	-40.000%
2025-12-22	14.1000	14.3800	14.1000	14.3000	-8.333%	10	946	-41.259%
2025-12-19	15.6600	15.8000	15.4500	15.6000	-15.447%	16	948	-46.154%
2025-12-09	18.5000	18.5000	18.4500	18.4500	-4.404%	6	943	-54.472%
2025-11-12	19.3000	19.3000	19.1500	19.3000	-5.439%	24	943	-56.477%
2025-11-11	20.4000	20.4500	20.4000	20.4100	-14.958%	4	943	-58.844%
2025-11-07	24.0000	24.0000	24.0000	24.0000	-4.000%	1	943	-65.000%
2025-11-03	25.0000	25.0000	25.0000	25.0000	-4.471%	1	943	-66.400%
2025-10-28	26.1700	26.1700	26.1700	26.1700	-3.787%	1	943	-67.902%
2025-10-27	27.2000	27.2000	27.2000	27.2000	+18.519%	2	943	-69.118%
2025-10-21	22.2000	22.9500	22.2000	22.9500	+27.500%	9	943	-63.399%
2025-10-16	17.7100	18.1000	17.7100	18.0000	-6.591%	22	944	-53.333%
2025-10-15	19.7100	19.7100	19.2700	19.2700	-6.683%	9	923	-56.409%
2025-10-08	20.6500	20.6500	20.6500	20.6500	+3.769%	1	920	-59.322%
2025-10-06	19.9000	19.9000	19.9000	19.9000	-6.132%	60	919	-57.789%
2025-10-03	21.2000	21.2000	21.2000	21.2000	+4.177%	88	859	-60.377%
2025-09-29	20.3500	20.3500	20.3500	20.3500	-10.155%	3	775	-58.722%
2025-09-22	22.6500	22.6500	22.6500	22.6500	-17.935%	750	774	-62.914%
2025-09-04	29.6800	29.6800	27.6000	27.6000	-6.441%	23	24	-69.565%
2025-08-26	29.5000	29.5000	29.5000	29.5000	-9.509%	20	1	-71.525%
2025-08-14	32.6000	32.6000	32.6000	32.6000	0.000%	1	1	-74.233%