Dark

NEM20270115P105
NEM Jan 15 2027 105.00 Put (NEM270115P00105000)
option OPRA

EOD

Aug 6, 2026

10.90-2.679%(-0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.7500	10.9000	10.7500	10.9000	-2.679%	3	3,358	0.000%
2026-08-05	11.2000	11.2000	11.2000	11.2000	-34.349%	1	3,355	-2.679%
2026-07-30	17.0600	17.0600	17.0600	17.0600	+0.353%	7	3,354	-36.108%
2026-07-23	17.0400	17.1800	17.0000	17.0000	-1.734%	151	3,354	-35.882%
2026-07-14	17.3000	17.3000	17.3000	17.3000	-2.700%	1	3,494	-36.994%
2026-07-09	17.7800	17.7800	17.7800	17.7800	+3.673%	50	3,494	-38.695%
2026-07-07	16.9000	17.5500	16.9000	17.1500	+3.939%	8	3,494	-36.443%
2026-07-02	16.7000	16.7000	16.5000	16.5000	+1.227%	42	3,543	-33.939%
2026-06-26	16.3000	16.3000	16.3000	16.3000	-11.844%	1	3,543	-33.129%
2026-06-24	17.6300	18.4900	17.6300	18.4900	+33.022%	11	3,544	-41.049%
2026-06-18	13.7900	13.9500	13.7900	13.9000	+26.364%	11	3,551	-21.583%
2026-06-17	11.0000	11.0000	11.0000	11.0000	-17.169%	1	3,551	-0.909%
2026-06-15	13.2500	13.4000	13.2400	13.2800	-20.716%	35	3,551	-17.922%
2026-06-12	16.7500	16.7500	16.7500	16.7500	-13.882%	1	3,551	-34.925%
2026-06-10	18.9500	19.4500	18.9500	19.4500	+12.754%	11	3,551	-43.959%
2026-06-09	16.5700	17.2500	16.5700	17.2500	+0.877%	3	3,544	-36.812%
2026-06-08	17.1000	17.1000	17.1000	17.1000	+9.615%	1	3,542	-36.257%
2026-06-05	15.2000	15.8000	15.1000	15.6000	+23.908%	11	3,542	-30.128%
2026-06-04	12.5800	12.5900	12.5800	12.5900	-4.259%	15	3,538	-13.423%
2026-06-03	13.2500	13.2500	13.1500	13.1500	+2.335%	15	3,525	-17.110%
2026-06-02	12.8500	12.8500	12.8500	12.8500	+7.983%	6	3,540	-15.175%
2026-05-29	11.9000	11.9000	11.9000	11.9000	-5.929%	1	3,534	-8.403%
2026-05-28	13.7500	13.7500	12.6500	12.6500	-3.802%	15	3,534	-13.834%
2026-05-27	13.1500	13.1500	13.1000	13.1500	-3.663%	6	3,530	-17.110%
2026-05-21	13.6500	13.6500	13.6500	13.6500	+0.368%	1	3,528	-20.147%
2026-05-20	14.2800	14.3000	13.5000	13.6000	-7.483%	5	3,528	-19.853%
2026-05-19	14.4100	14.7000	14.3000	14.7000	+12.644%	123	3,400	-25.850%
2026-05-18	12.9500	13.0500	12.9500	13.0500	-1.509%	10	3,400	-16.475%
2026-05-15	13.4000	13.4000	13.2500	13.2500	+33.569%	16	3,400	-17.736%
2026-05-13	9.9200	9.9200	9.9200	9.9200	-3.125%	1	3,381	+9.879%
2026-05-12	10.2400	10.2400	10.2400	10.2400	+7.789%	1	3,381	+6.445%
2026-05-11	10.5000	10.5000	9.5000	9.5000	-11.215%	6	3,381	+14.737%
2026-05-08	11.0000	11.0000	10.7000	10.7000	+3.783%	1,763	3,377	+1.869%
2026-05-07	10.2500	10.3100	10.2500	10.3100	-11.121%	2	1,773	+5.723%
2026-05-06	11.0600	11.6000	11.0600	11.6000	-17.143%	787	1,772	-6.034%
2026-05-04	13.9000	14.0000	13.6000	14.0000	+4.869%	166	1,142	-22.143%
2026-04-30	13.1500	13.3500	13.1000	13.3500	-0.743%	4	1,129	-18.352%
2026-04-28	13.4500	13.4500	13.4500	13.4500	+16.048%	1	1,126	-18.959%
2026-04-27	11.4500	11.7000	11.4500	11.5900	+7.814%	709	1,125	-5.953%
2026-04-24	11.1000	11.1000	10.7400	10.7500	-15.020%	11	461	+1.395%
2026-04-22	12.6500	12.6500	12.6500	12.6500	+10.480%	1	453	-13.834%
2026-04-17	11.4500	11.4500	11.4500	11.4500	0.000%	2	453	-4.803%
2026-04-14	11.5000	11.5000	11.4500	11.4500	-9.486%	2	451	-4.803%
2026-04-13	12.6500	12.6500	12.6500	12.6500	+13.453%	1	450	-13.834%
2026-04-10	11.1500	11.1500	11.1500	11.1500	-7.469%	1	449	-2.242%
2026-04-09	12.0500	12.0500	12.0500	12.0500	-1.633%	1	448	-9.544%
2026-04-08	12.2500	12.2500	12.2500	12.2500	-14.634%	1	447	-11.020%
2026-04-07	14.3500	14.3500	14.3500	14.3500	+2.500%	1	446	-24.042%
2026-04-06	14.0000	14.0000	14.0000	14.0000	-19.308%	1	446	-22.143%
2026-03-30	16.8400	17.3500	16.6500	17.3500	-4.670%	26	445	-37.176%
2026-03-27	18.2000	18.2000	18.2000	18.2000	-2.674%	1	429	-40.110%
2026-03-23	18.7000	18.7000	18.7000	18.7000	-9.662%	1	429	-41.711%
2026-03-20	20.7000	20.7000	20.7000	20.7000	+4.282%	1	429	-47.343%
2026-03-19	19.7900	19.8500	19.7900	19.8500	+27.244%	80	429	-45.088%
2026-03-18	15.9000	15.9000	15.6000	15.6000	+4.348%	2	429	-30.128%
2026-03-13	13.5600	14.9500	13.5600	14.9500	+9.524%	8	430	-27.090%
2026-03-12	13.6500	13.6500	13.6500	13.6500	-2.151%	53	437	-20.147%
2026-03-11	13.9500	13.9500	13.9500	13.9500	+4.494%	1	437	-21.864%
2026-03-10	13.3500	13.3500	13.3500	13.3500	-3.261%	18	437	-18.352%
2026-03-06	13.8000	13.8000	13.8000	13.8000	+2.222%	1	421	-21.014%
2026-03-03	13.5000	13.5000	13.5000	13.5000	+42.857%	1	420	-19.259%
2026-03-02	9.8500	9.8500	9.4500	9.4500	-17.826%	2	419	+15.344%
2026-02-24	11.5000	11.5000	11.5000	11.5000	+3.139%	1	419	-5.217%
2026-02-23	11.1500	11.1500	11.1500	11.1500	-0.889%	1	419	-2.242%
2026-02-18	11.2500	11.2500	11.2500	11.2500	-12.109%	2	419	-3.111%
2026-02-17	12.8000	12.8000	12.8000	12.8000	+14.286%	1	417	-14.844%
2026-02-13	11.5000	11.5000	11.1500	11.2000	-7.054%	196	255	-2.679%
2026-02-12	12.0500	12.0500	12.0500	12.0500	-1.793%	1	255	-9.544%
2026-02-10	12.2700	12.2700	12.2700	12.2700	-14.792%	1	255	-11.165%
2026-02-06	14.4000	14.4000	14.4000	14.4000	-3.030%	1	256	-24.306%
2026-02-04	14.8500	14.8500	14.8500	14.8500	+5.845%	2	255	-26.599%
2026-02-03	14.0500	14.0500	13.8300	14.0300	-12.093%	5	255	-22.309%
2026-01-30	15.4600	15.9600	15.2300	15.9600	+40.000%	8	254	-31.704%
2026-01-29	11.4000	11.4000	11.4000	11.4000	+8.057%	1	249	-4.386%
2026-01-28	10.6000	10.6500	10.5500	10.5500	-11.789%	98	248	+3.318%
2026-01-27	11.9600	11.9600	11.9600	11.9600	+6.311%	6	156	-8.863%
2026-01-26	11.2500	11.2500	11.2500	11.2500	-2.850%	1	162	-3.111%
2026-01-23	11.6500	11.6500	11.5800	11.5800	-4.691%	3	161	-5.872%
2026-01-22	12.1500	12.1500	12.1500	12.1500	-0.491%	1	159	-10.288%
2026-01-21	12.2100	12.2100	12.2100	12.2100	-0.408%	6	160	-10.729%
2026-01-20	12.1500	12.3000	12.1500	12.2600	-12.491%	84	154	-11.093%
2026-01-12	14.0100	14.0100	14.0100	14.0100	-12.981%	1	72	-22.198%
2026-01-09	16.1000	16.1000	16.1000	16.1000	+0.312%	1	71	-32.298%
2026-01-07	16.0500	16.0500	16.0500	16.0500	-15.303%	1	70	-32.087%
2025-12-31	18.9500	18.9500	18.9500	18.9500	+3.270%	2	69	-42.480%
2025-12-30	18.3500	18.3500	18.3500	18.3500	-2.394%	2	69	-40.599%
2025-12-29	17.8400	19.1500	17.8400	18.8000	+14.495%	29	69	-42.021%
2025-12-26	16.4200	16.4200	16.4200	16.4200	-1.084%	1	61	-33.618%
2025-12-23	16.6000	16.6000	16.6000	16.6000	-3.768%	2	60	-34.337%
2025-12-22	17.2500	17.2500	17.2500	17.2500	-20.323%	2	62	-36.812%
2025-12-09	21.8000	21.8000	21.6500	21.6500	-12.525%	78	60	-49.654%
2025-11-10	24.7500	24.7500	24.7500	24.7500	0.000%	2	2	-55.960%