Dark

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

EOD

Sep 24, 2026

4.04+13.803%(+0.49)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.0000	4.1000	3.8500	4.0400	+13.803%	14	5,355	0.000%
2026-09-23	3.9500	3.9500	3.5500	3.5500	+18.333%	26	5,352	+13.803%
2026-09-22	3.5900	3.5900	3.0000	3.0000	-22.078%	9	5,330	+34.667%
2026-09-21	4.1000	4.1000	3.8500	3.8500	-1.028%	9	5,332	+4.935%
2026-09-18	4.0100	4.1000	3.8900	3.8900	+5.135%	13	5,330	+3.856%
2026-09-17	3.9500	3.9500	3.7000	3.7000	-10.628%	36	5,326	+9.189%
2026-09-16	4.1400	4.1400	4.1400	4.1400	-2.588%	2	5,308	-2.415%
2026-09-15	4.4000	4.5500	4.2500	4.2500	0.000%	4	5,306	-4.941%
2026-09-14	4.2500	4.2500	4.2500	4.2500	+11.842%	1	5,304	-4.941%
2026-09-11	3.7000	3.8000	3.7000	3.8000	-5.000%	6	5,304	+6.316%
2026-09-10	4.0000	4.0000	4.0000	4.0000	+25.000%	1	5,300	+1.000%
2026-09-09	3.8000	3.8000	3.2000	3.2000	-14.667%	216	5,299	+26.250%
2026-09-08	3.4500	3.7500	3.4500	3.7500	+12.613%	23	5,111	+7.733%
2026-09-03	3.6500	3.7100	3.3300	3.3300	-22.558%	48	5,091	+21.321%
2026-09-02	4.1500	4.4500	4.1500	4.3000	+1.176%	5	5,059	-6.047%
2026-08-31	4.2500	4.2500	4.2500	4.2500	+16.438%	605	5,055	-4.941%
2026-08-28	3.5500	3.6500	3.4500	3.6500	+5.797%	42	4,455	+10.685%
2026-08-27	3.3000	3.4500	3.3000	3.4500	+3.293%	2	4,423	+17.101%
2026-08-26	3.6000	3.6000	3.3400	3.3400	-13.247%	6	4,423	+20.958%
2026-08-25	3.9500	3.9500	3.8500	3.8500	-2.532%	26	4,421	+4.935%
2026-08-24	3.9700	4.2500	3.9500	3.9500	-3.659%	14	4,395	+2.278%
2026-08-21	4.1500	4.1500	4.0000	4.1000	-11.447%	4	4,385	-1.463%
2026-08-20	5.0000	5.0500	4.5800	4.6300	-10.097%	68	4,383	-12.743%
2026-08-19	4.7300	5.3700	4.7300	5.1500	-25.036%	56	4,318	-21.553%
2026-08-18	6.9000	6.9000	6.8000	6.8700	+14.309%	449	4,283	-41.194%
2026-08-17	6.0100	6.0100	6.0100	6.0100	-8.244%	4	3,869	-32.779%
2026-08-14	6.9000	6.9000	6.1400	6.5500	-15.810%	544	3,869	-38.321%
2026-08-13	7.4500	7.8000	7.3500	7.7800	+20.620%	15	3,394	-48.072%
2026-08-12	6.3000	6.5500	6.1500	6.4500	-5.839%	22	3,382	-37.364%
2026-08-11	6.9300	6.9300	6.7000	6.8500	-4.729%	1,006	3,363	-41.022%
2026-08-10	7.6000	7.6000	7.1900	7.1900	-13.892%	7	3,360	-43.811%
2026-08-07	8.5000	8.5000	8.3500	8.3500	-23.394%	2	3,360	-51.617%
2026-08-06	10.7500	10.9000	10.7500	10.9000	-2.679%	3	3,358	-62.936%
2026-08-05	11.2000	11.2000	11.2000	11.2000	-34.349%	1	3,355	-63.929%
2026-07-30	17.0600	17.0600	17.0600	17.0600	+0.353%	7	3,354	-76.319%
2026-07-23	17.0400	17.1800	17.0000	17.0000	-1.734%	151	3,354	-76.235%
2026-07-14	17.3000	17.3000	17.3000	17.3000	-2.700%	1	3,494	-76.647%
2026-07-09	17.7800	17.7800	17.7800	17.7800	+3.673%	50	3,494	-77.278%
2026-07-07	16.9000	17.5500	16.9000	17.1500	+3.939%	8	3,494	-76.443%
2026-07-02	16.7000	16.7000	16.5000	16.5000	+1.227%	42	3,543	-75.515%
2026-06-26	16.3000	16.3000	16.3000	16.3000	-11.844%	1	3,543	-75.215%
2026-06-24	17.6300	18.4900	17.6300	18.4900	+33.022%	11	3,544	-78.150%
2026-06-18	13.7900	13.9500	13.7900	13.9000	+26.364%	11	3,551	-70.935%
2026-06-17	11.0000	11.0000	11.0000	11.0000	-17.169%	1	3,551	-63.273%
2026-06-15	13.2500	13.4000	13.2400	13.2800	-20.716%	35	3,551	-69.578%
2026-06-12	16.7500	16.7500	16.7500	16.7500	-13.882%	1	3,551	-75.881%
2026-06-10	18.9500	19.4500	18.9500	19.4500	+12.754%	11	3,551	-79.229%
2026-06-09	16.5700	17.2500	16.5700	17.2500	+0.877%	3	3,544	-76.580%
2026-06-08	17.1000	17.1000	17.1000	17.1000	+9.615%	1	3,542	-76.374%
2026-06-05	15.2000	15.8000	15.1000	15.6000	+23.908%	11	3,542	-74.103%
2026-06-04	12.5800	12.5900	12.5800	12.5900	-4.259%	15	3,538	-67.911%
2026-06-03	13.2500	13.2500	13.1500	13.1500	+2.335%	15	3,525	-69.278%
2026-06-02	12.8500	12.8500	12.8500	12.8500	+7.983%	6	3,540	-68.560%
2026-05-29	11.9000	11.9000	11.9000	11.9000	-5.929%	1	3,534	-66.050%
2026-05-28	13.7500	13.7500	12.6500	12.6500	-3.802%	15	3,534	-68.063%
2026-05-27	13.1500	13.1500	13.1000	13.1500	-3.663%	6	3,530	-69.278%
2026-05-21	13.6500	13.6500	13.6500	13.6500	+0.368%	1	3,528	-70.403%
2026-05-20	14.2800	14.3000	13.5000	13.6000	-7.483%	5	3,528	-70.294%
2026-05-19	14.4100	14.7000	14.3000	14.7000	+12.644%	123	3,400	-72.517%
2026-05-18	12.9500	13.0500	12.9500	13.0500	-1.509%	10	3,400	-69.042%
2026-05-15	13.4000	13.4000	13.2500	13.2500	+33.569%	16	3,400	-69.509%
2026-05-13	9.9200	9.9200	9.9200	9.9200	-3.125%	1	3,381	-59.274%
2026-05-12	10.2400	10.2400	10.2400	10.2400	+7.789%	1	3,381	-60.547%
2026-05-11	10.5000	10.5000	9.5000	9.5000	-11.215%	6	3,381	-57.474%
2026-05-08	11.0000	11.0000	10.7000	10.7000	+3.783%	1,763	3,377	-62.243%
2026-05-07	10.2500	10.3100	10.2500	10.3100	-11.121%	2	1,773	-60.815%
2026-05-06	11.0600	11.6000	11.0600	11.6000	-17.143%	787	1,772	-65.172%
2026-05-04	13.9000	14.0000	13.6000	14.0000	+4.869%	166	1,142	-71.143%
2026-04-30	13.1500	13.3500	13.1000	13.3500	-0.743%	4	1,129	-69.738%
2026-04-28	13.4500	13.4500	13.4500	13.4500	+16.048%	1	1,126	-69.963%
2026-04-27	11.4500	11.7000	11.4500	11.5900	+7.814%	709	1,125	-65.142%
2026-04-24	11.1000	11.1000	10.7400	10.7500	-15.020%	11	461	-62.419%
2026-04-22	12.6500	12.6500	12.6500	12.6500	+10.480%	1	453	-68.063%
2026-04-17	11.4500	11.4500	11.4500	11.4500	0.000%	2	453	-64.716%
2026-04-14	11.5000	11.5000	11.4500	11.4500	-9.486%	2	451	-64.716%
2026-04-13	12.6500	12.6500	12.6500	12.6500	+13.453%	1	450	-68.063%
2026-04-10	11.1500	11.1500	11.1500	11.1500	-7.469%	1	449	-63.767%
2026-04-09	12.0500	12.0500	12.0500	12.0500	-1.633%	1	448	-66.473%
2026-04-08	12.2500	12.2500	12.2500	12.2500	-14.634%	1	447	-67.020%
2026-04-07	14.3500	14.3500	14.3500	14.3500	+2.500%	1	446	-71.847%
2026-04-06	14.0000	14.0000	14.0000	14.0000	-19.308%	1	446	-71.143%
2026-03-30	16.8400	17.3500	16.6500	17.3500	-4.670%	26	445	-76.715%
2026-03-27	18.2000	18.2000	18.2000	18.2000	-2.674%	1	429	-77.802%
2026-03-23	18.7000	18.7000	18.7000	18.7000	-9.662%	1	429	-78.396%
2026-03-20	20.7000	20.7000	20.7000	20.7000	+4.282%	1	429	-80.483%
2026-03-19	19.7900	19.8500	19.7900	19.8500	+27.244%	80	429	-79.647%
2026-03-18	15.9000	15.9000	15.6000	15.6000	+4.348%	2	429	-74.103%
2026-03-13	13.5600	14.9500	13.5600	14.9500	+9.524%	8	430	-72.977%
2026-03-12	13.6500	13.6500	13.6500	13.6500	-2.151%	53	437	-70.403%
2026-03-11	13.9500	13.9500	13.9500	13.9500	+4.494%	1	437	-71.039%
2026-03-10	13.3500	13.3500	13.3500	13.3500	-3.261%	18	437	-69.738%
2026-03-06	13.8000	13.8000	13.8000	13.8000	+2.222%	1	421	-70.725%
2026-03-03	13.5000	13.5000	13.5000	13.5000	+42.857%	1	420	-70.074%
2026-03-02	9.8500	9.8500	9.4500	9.4500	-17.826%	2	419	-57.249%
2026-02-24	11.5000	11.5000	11.5000	11.5000	+3.139%	1	419	-64.870%
2026-02-23	11.1500	11.1500	11.1500	11.1500	-0.889%	1	419	-63.767%
2026-02-18	11.2500	11.2500	11.2500	11.2500	-12.109%	2	419	-64.089%
2026-02-17	12.8000	12.8000	12.8000	12.8000	+14.286%	1	417	-68.438%
2026-02-13	11.5000	11.5000	11.1500	11.2000	-7.054%	196	255	-63.929%
2026-02-12	12.0500	12.0500	12.0500	12.0500	-1.793%	1	255	-66.473%
2026-02-10	12.2700	12.2700	12.2700	12.2700	-14.792%	1	255	-67.074%
2026-02-06	14.4000	14.4000	14.4000	14.4000	-3.030%	1	256	-71.944%
2026-02-04	14.8500	14.8500	14.8500	14.8500	+5.845%	2	255	-72.795%
2026-02-03	14.0500	14.0500	13.8300	14.0300	-12.093%	5	255	-71.205%
2026-01-30	15.4600	15.9600	15.2300	15.9600	+40.000%	8	254	-74.687%
2026-01-29	11.4000	11.4000	11.4000	11.4000	+8.057%	1	249	-64.561%
2026-01-28	10.6000	10.6500	10.5500	10.5500	-11.789%	98	248	-61.706%
2026-01-27	11.9600	11.9600	11.9600	11.9600	+6.311%	6	156	-66.221%
2026-01-26	11.2500	11.2500	11.2500	11.2500	-2.850%	1	162	-64.089%
2026-01-23	11.6500	11.6500	11.5800	11.5800	-4.691%	3	161	-65.112%
2026-01-22	12.1500	12.1500	12.1500	12.1500	-0.491%	1	159	-66.749%
2026-01-21	12.2100	12.2100	12.2100	12.2100	-0.408%	6	160	-66.912%
2026-01-20	12.1500	12.3000	12.1500	12.2600	-12.491%	84	154	-67.047%
2026-01-12	14.0100	14.0100	14.0100	14.0100	-12.981%	1	72	-71.163%
2026-01-09	16.1000	16.1000	16.1000	16.1000	+0.312%	1	71	-74.907%
2026-01-07	16.0500	16.0500	16.0500	16.0500	-15.303%	1	70	-74.829%
2025-12-31	18.9500	18.9500	18.9500	18.9500	+3.270%	2	69	-78.681%
2025-12-30	18.3500	18.3500	18.3500	18.3500	-2.394%	2	69	-77.984%
2025-12-29	17.8400	19.1500	17.8400	18.8000	+14.495%	29	69	-78.511%
2025-12-26	16.4200	16.4200	16.4200	16.4200	-1.084%	1	61	-75.396%
2025-12-23	16.6000	16.6000	16.6000	16.6000	-3.768%	2	60	-75.663%
2025-12-22	17.2500	17.2500	17.2500	17.2500	-20.323%	2	62	-76.580%
2025-12-09	21.8000	21.8000	21.6500	21.6500	-12.525%	78	60	-81.339%
2025-11-10	24.7500	24.7500	24.7500	24.7500	0.000%	2	2	-83.677%