Dark

NEM20270115P110
NEM Jan 15 2027 110.00 Put (NEM270115P00110000)
option OPRA

EOD

Sep 24, 2026

5.65+13.000%(+0.65)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.7000	5.7000	5.6500	5.6500	+13.000%	73	1,922	0.000%
2026-09-23	5.5000	5.5000	4.8900	5.0000	+22.549%	23	1,919	+13.000%
2026-09-22	5.0100	5.0100	4.0800	4.0800	-25.138%	25	1,902	+38.480%
2026-09-21	5.4000	5.4500	5.4000	5.4500	+0.926%	12	1,912	+3.670%
2026-09-18	5.4400	5.7500	5.3800	5.4000	+3.647%	280	1,913	+4.630%
2026-09-17	5.2300	5.2300	5.1500	5.2100	-10.172%	7	1,718	+8.445%
2026-09-16	5.8500	5.8500	5.7000	5.8000	-7.200%	7	1,717	-2.586%
2026-09-15	6.2000	6.2500	6.2000	6.2500	+2.459%	2	1,709	-9.600%
2026-09-14	5.8000	6.2000	5.8000	6.1000	+17.083%	56	1,707	-7.377%
2026-09-11	5.0700	5.3500	4.9200	5.2100	-1.698%	23	1,700	+8.445%
2026-09-10	5.8500	5.8500	5.3000	5.3000	+17.257%	29	1,689	+6.604%
2026-09-09	4.7600	5.0000	4.5200	4.5200	-13.077%	31	1,661	+25.000%
2026-09-08	4.7500	5.2000	4.7500	5.2000	+7.660%	8	1,674	+8.654%
2026-09-04	4.8300	4.8300	4.8300	4.8300	+6.154%	1	1,669	+16.977%
2026-09-03	4.5400	4.5500	4.5400	4.5500	-22.750%	5	1,669	+24.176%
2026-09-02	5.5000	6.0500	5.5000	5.8900	-4.383%	43	1,667	-4.075%
2026-09-01	6.3900	6.3900	5.9000	6.1600	+7.130%	10	1,651	-8.279%
2026-08-31	6.1000	6.1000	5.7500	5.7500	+15.000%	29	1,651	-1.739%
2026-08-28	4.7500	5.0000	4.7500	5.0000	+11.111%	18	1,630	+13.000%
2026-08-27	4.3300	4.5000	4.3300	4.5000	-7.216%	12	1,619	+25.556%
2026-08-25	5.3000	5.3500	4.7400	4.8500	-13.393%	39	1,609	+16.495%
2026-08-24	5.1500	5.6500	5.1500	5.6000	+4.673%	75	1,599	+0.893%
2026-08-21	5.4800	5.6000	5.3000	5.3500	-11.424%	59	1,524	+5.607%
2026-08-20	6.3600	6.5500	5.9800	6.0400	-11.437%	95	1,546	-6.457%
2026-08-19	7.3400	7.3400	6.5500	6.8200	-25.055%	35	1,560	-17.155%
2026-08-18	9.1300	9.1300	9.1000	9.1000	+19.580%	2	1,562	-37.912%
2026-08-17	8.2500	8.2500	7.4100	7.6100	-23.900%	931	1,562	-25.756%
2026-08-13	9.7000	10.0200	9.5000	10.0000	+17.233%	10	831	-43.500%
2026-08-12	8.0100	8.6500	7.9500	8.5300	-4.693%	75	827	-33.763%
2026-08-11	8.7500	9.1500	8.7500	8.9500	-4.073%	51	774	-36.872%
2026-08-10	9.2500	9.3300	9.2500	9.3300	-15.642%	5	754	-39.443%
2026-08-07	10.7800	11.0700	10.5000	11.0600	-19.564%	72	756	-48.915%
2026-08-06	13.9200	13.9200	13.7500	13.7500	-3.509%	53	781	-58.909%
2026-08-05	14.2500	14.2500	14.2500	14.2500	-20.833%	8	806	-60.351%
2026-08-04	18.0000	18.0000	18.0000	18.0000	-19.283%	4	811	-68.611%
2026-07-21	22.3000	22.3000	22.3000	22.3000	-8.003%	10	811	-74.664%
2026-07-17	24.2400	24.2400	24.2400	24.2400	+7.733%	1	819	-76.691%
2026-07-16	22.2000	22.5000	22.2000	22.5000	+10.837%	3	819	-74.889%
2026-07-15	20.3000	20.3000	20.3000	20.3000	-5.361%	10	818	-72.167%
2026-07-13	21.4500	21.4500	21.4500	21.4500	0.000%	1	808	-73.660%
2026-07-08	21.4500	21.4500	21.4500	21.4500	+5.147%	3	808	-73.660%
2026-07-07	20.7500	20.7500	20.4000	20.4000	+1.644%	6	805	-72.304%
2026-07-02	19.5000	20.1000	19.5000	20.0700	+0.350%	49	844	-71.849%
2026-06-26	20.0500	20.0500	20.0000	20.0000	-10.754%	10	844	-71.750%
2026-06-24	21.8600	22.4100	21.8600	22.4100	+15.219%	17	845	-74.788%
2026-06-23	19.4500	19.4600	19.3500	19.4500	+9.577%	29	858	-70.951%
2026-06-22	17.7500	17.7500	17.7500	17.7500	+5.655%	4	830	-68.169%
2026-06-18	15.4000	16.8500	15.4000	16.8000	+5.994%	3	828	-66.369%
2026-06-17	13.5000	15.8500	13.5000	15.8500	-2.160%	2	828	-64.353%
2026-06-15	16.2000	16.2000	16.2000	16.2000	-27.614%	1	828	-65.123%
2026-06-10	21.8700	22.3800	21.8700	22.3800	+13.087%	2	828	-74.754%
2026-06-08	20.0000	20.0000	19.7900	19.7900	+4.709%	17	830	-71.450%
2026-06-05	18.2000	18.9000	18.1200	18.9000	+22.093%	16	819	-70.106%
2026-06-02	15.4800	15.4800	15.4800	15.4800	-4.444%	6	817	-63.501%
2026-06-01	16.5000	16.9000	16.2000	16.2000	+9.905%	5	817	-65.123%
2026-05-29	15.6000	15.6000	14.5500	14.7400	-7.875%	10	813	-61.669%
2026-05-28	16.0000	16.0000	16.0000	16.0000	+0.313%	6	812	-64.688%
2026-05-27	15.9000	15.9500	15.9000	15.9500	+9.622%	6	809	-64.577%
2026-05-26	14.5500	14.5500	14.5500	14.5500	-10.462%	5	803	-61.168%
2026-05-22	16.2500	16.2500	16.2500	16.2500	+2.524%	2	801	-65.231%
2026-05-21	16.9000	16.9000	15.8000	15.8500	-3.295%	10	801	-64.353%
2026-05-20	16.2000	16.3900	16.2000	16.3900	-5.805%	2	801	-65.528%
2026-05-19	17.3500	17.4000	17.3500	17.4000	+14.098%	5	794	-67.529%
2026-05-18	15.7000	15.8200	15.2500	15.2500	-4.088%	14	794	-62.951%
2026-05-15	16.0500	16.0500	15.9000	15.9000	+34.746%	47	794	-64.465%
2026-05-13	11.8000	11.8000	11.8000	11.8000	-3.040%	10	747	-52.119%
2026-05-11	12.1700	12.1700	12.1700	12.1700	-7.099%	1	747	-53.574%
2026-05-08	13.1000	13.1700	13.1000	13.1000	-4.449%	11	747	-56.870%
2026-05-06	13.7100	13.7100	13.7100	13.7100	-14.845%	5	742	-58.789%
2026-05-04	16.1000	16.1000	16.1000	16.1000	-0.494%	1	737	-64.907%
2026-05-01	15.8500	16.2100	15.8500	16.1800	+1.125%	21	726	-65.080%
2026-04-30	16.0200	16.0200	15.6800	16.0000	-1.235%	31	726	-64.688%
2026-04-28	16.4300	16.4300	16.2000	16.2000	+14.894%	2	697	-65.123%
2026-04-27	13.8000	14.1000	13.8000	14.1000	+14.170%	3	696	-59.929%
2026-04-24	13.0100	13.0100	12.3500	12.3500	-19.492%	6	693	-54.251%
2026-04-22	15.7500	15.7500	15.3400	15.3400	-3.704%	16	696	-63.168%
2026-04-21	15.5900	15.9300	15.5900	15.9300	+15.101%	16	696	-64.532%
2026-04-17	14.3000	14.3400	13.7700	13.8400	-8.466%	23	696	-59.176%
2026-04-16	15.1200	15.1200	15.1200	15.1200	+2.370%	1	686	-62.632%
2026-04-15	14.8500	14.8500	14.7700	14.7700	+7.418%	2	686	-61.747%
2026-04-14	13.7500	13.7500	13.7500	13.7500	-8.940%	1	684	-58.909%
2026-04-13	15.1000	15.1000	15.1000	15.1000	+13.109%	1	683	-62.583%
2026-04-10	13.1200	13.3500	13.1200	13.3500	-5.986%	6	682	-57.678%
2026-04-09	14.2000	14.2000	14.2000	14.2000	-2.740%	1	682	-60.211%
2026-04-08	13.9700	14.6000	13.9700	14.6000	-12.836%	50	682	-61.301%
2026-04-07	16.7500	16.7500	16.7500	16.7500	+1.208%	1	681	-66.269%
2026-04-06	16.5500	16.5500	16.5500	16.5500	+4.416%	1	681	-65.861%
2026-04-01	15.9800	15.9800	15.8500	15.8500	-20.352%	6	680	-64.353%
2026-03-30	19.7900	19.9000	19.7000	19.9000	-3.632%	6	675	-71.608%
2026-03-27	20.6500	20.6500	20.6500	20.6500	-0.721%	1	676	-72.639%
2026-03-25	20.7500	20.8000	20.5500	20.8000	-13.152%	7	676	-72.837%
2026-03-20	23.9500	23.9500	23.9500	23.9500	+2.790%	1	675	-76.409%
2026-03-19	23.3000	23.3000	23.3000	23.3000	+41.383%	1	675	-75.751%
2026-03-17	16.4800	16.4800	16.4800	16.4800	-8.597%	1	675	-65.716%
2026-03-16	18.0300	18.0300	18.0300	18.0300	+13.396%	1	674	-68.663%
2026-03-13	15.9000	15.9000	15.9000	15.9000	-0.625%	2	675	-64.465%
2026-03-12	16.0000	16.0000	16.0000	16.0000	-1.840%	5	673	-64.688%
2026-03-11	16.3000	16.3000	16.3000	16.3000	-9.091%	7	668	-65.337%
2026-03-09	18.0800	18.0800	17.9300	17.9300	+10.679%	8	675	-68.489%
2026-03-06	16.2000	16.2000	16.2000	16.2000	-2.115%	1	668	-65.123%
2026-03-05	16.5500	16.5500	16.5500	16.5500	+11.824%	2	668	-65.861%
2026-03-04	14.8000	14.8000	14.8000	14.8000	+25.957%	5	666	-61.824%
2026-02-27	11.7500	11.8800	11.7500	11.7500	-10.305%	6	661	-51.915%
2026-02-20	13.1000	13.1000	13.1000	13.1000	-8.711%	15	664	-56.870%
2026-02-19	14.3400	14.3500	14.3400	14.3500	+7.491%	9	664	-60.627%
2026-02-18	13.4500	13.4500	13.3500	13.3500	-11.531%	4	655	-57.678%
2026-02-17	15.0900	15.0900	15.0900	15.0900	+11.365%	1	656	-62.558%
2026-02-13	13.2000	13.6000	13.2000	13.5500	-20.294%	96	579	-58.303%
2026-02-06	16.9500	17.0000	16.9500	17.0000	-2.017%	5	579	-66.765%
2026-02-04	17.3500	17.3500	17.3500	17.3500	+7.764%	2	580	-67.435%
2026-02-03	16.0700	16.1000	16.0700	16.1000	-10.556%	401	580	-64.907%
2026-01-30	16.0000	18.0000	16.0000	18.0000	+50.000%	3	179	-68.611%
2026-01-29	12.0000	12.0000	12.0000	12.0000	-1.639%	2	177	-52.917%
2026-01-28	12.2000	12.2000	12.2000	12.2000	-10.949%	1	175	-53.689%
2026-01-27	13.7000	13.7000	13.7000	13.7000	+5.223%	2	175	-58.759%
2026-01-26	13.0200	13.0200	13.0200	13.0200	-4.685%	10	175	-56.605%
2026-01-23	13.7500	13.7500	13.6000	13.6600	-3.735%	15	178	-58.638%
2026-01-22	15.0000	15.0000	14.0000	14.1900	-4.251%	35	164	-60.183%
2026-01-21	14.5000	14.8200	14.5000	14.8200	+0.816%	6	141	-61.876%
2026-01-20	15.0900	15.0900	14.7000	14.7000	-11.178%	22	135	-61.565%
2026-01-14	16.5500	16.5500	16.5500	16.5500	-0.898%	5	135	-65.861%
2026-01-12	16.3700	17.0200	16.3700	16.7000	-10.456%	10	130	-66.168%
2026-01-07	18.6000	18.6500	18.6000	18.6500	-15.227%	3	128	-69.705%
2025-12-31	22.0000	22.0000	22.0000	22.0000	+2.804%	2	123	-74.318%
2025-12-30	21.4000	21.4000	21.4000	21.4000	+9.687%	2	123	-73.598%
2025-12-23	19.8000	19.8000	19.5100	19.5100	-11.519%	2	121	-71.040%
2025-12-11	22.0500	22.0500	22.0500	22.0500	-31.839%	2	122	-74.376%
2025-11-20	32.3000	32.3500	32.3000	32.3500	-1.970%	2	121	-82.535%
2025-10-29	33.0000	33.0000	33.0000	33.0000	+28.655%	1	120	-82.879%
2025-10-20	25.6500	25.6500	25.6500	25.6500	-4.824%	1	120	-77.973%
2025-10-06	26.9500	26.9500	26.9500	26.9500	0.000%	120	120	-79.035%