Dark

NEM20270115P115
NEM Jan 15 2027 115.00 Put (NEM270115P00115000)
option OPRA

EOD

Sep 23, 2026

7.20+2.857%(+0.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	7.2500	7.2500	7.2000	7.2000	+2.857%	7	3,851	0.000%
2026-09-22	7.0000	7.0000	7.0000	7.0000	-5.405%	1	3,846	+2.857%
2026-09-21	7.7500	7.7500	7.4000	7.4000	+0.680%	5	3,846	-2.703%
2026-09-18	7.1500	7.6000	7.1500	7.3500	+4.403%	993	3,841	-2.041%
2026-09-17	7.4000	7.4000	6.9000	7.0400	-8.571%	82	3,197	+2.273%
2026-09-16	7.7500	7.7500	7.5500	7.7000	-7.229%	23	3,158	-6.494%
2026-09-15	8.1600	8.3000	8.1500	8.3000	+2.469%	9	3,136	-13.253%
2026-09-14	8.3500	8.3500	7.9500	8.1000	+15.714%	53	3,126	-11.111%
2026-09-11	6.7800	7.0000	6.7800	7.0000	-1.408%	5	3,158	+2.857%
2026-09-10	7.2500	7.2500	7.1000	7.1000	+15.260%	5	3,153	+1.408%
2026-09-09	6.3500	6.3500	6.1600	6.1600	-8.060%	15	3,153	+16.883%
2026-09-08	6.7300	6.7300	6.3500	6.7000	+8.065%	35	3,150	+7.463%
2026-09-03	6.7700	6.7700	6.1000	6.2000	-22.500%	5	3,128	+16.129%
2026-09-02	7.6000	8.0000	7.5500	8.0000	-0.249%	6	3,124	-10.000%
2026-09-01	8.0200	8.0200	8.0200	8.0200	+5.526%	2	3,121	-10.224%
2026-08-31	7.1000	7.7000	7.1000	7.6000	+4.539%	24	3,123	-5.263%
2026-08-28	6.5500	7.2700	6.4500	7.2700	+15.397%	42	3,102	-0.963%
2026-08-27	6.5000	6.5000	5.9500	6.3000	-1.254%	17	3,104	+14.286%
2026-08-26	6.3800	6.3800	6.3800	6.3800	+1.270%	1	3,104	+12.853%
2026-08-25	7.2000	7.2000	6.3000	6.3000	-10.638%	91	3,105	+14.286%
2026-08-24	6.9000	7.7000	6.9000	7.0500	+0.714%	87	3,022	+2.128%
2026-08-21	7.1500	7.3500	6.8900	7.0000	-13.580%	31	2,981	+2.857%
2026-08-20	8.3500	8.5400	7.8900	8.1000	-7.534%	18	2,970	-11.111%
2026-08-19	9.2900	9.2900	8.4700	8.7600	-22.887%	20	2,968	-17.808%
2026-08-18	10.7300	11.3600	10.7300	11.3600	+13.600%	10	2,967	-36.620%
2026-08-17	9.8000	10.0000	9.8000	10.0000	-7.407%	521	2,963	-28.000%
2026-08-14	10.6600	10.8500	10.4000	10.8000	-12.551%	40	2,570	-33.333%
2026-08-13	12.1000	12.5000	12.1000	12.3500	+16.951%	57	2,568	-41.700%
2026-08-12	10.3700	10.5600	10.3700	10.5600	-8.651%	2	2,563	-31.818%
2026-08-10	12.7000	12.7000	11.5600	11.5600	-14.686%	14	2,562	-37.716%
2026-08-07	13.3500	13.6000	13.3500	13.5500	-25.055%	147	2,569	-46.863%
2026-08-05	18.0200	18.0800	18.0200	18.0800	-20.737%	24	2,568	-60.177%
2026-07-30	24.9000	24.9000	22.8100	22.8100	-14.248%	10	2,568	-68.435%
2026-07-21	26.6000	26.6000	26.6000	26.6000	-5.874%	1,500	2,562	-72.932%
2026-07-17	28.2600	28.2600	28.2600	28.2600	+12.098%	1	3,633	-74.522%
2026-07-13	25.0100	25.2100	25.0100	25.2100	+3.108%	3	3,634	-71.440%
2026-07-10	24.4500	24.4500	24.4500	24.4500	+1.452%	1	3,631	-70.552%
2026-07-07	24.4500	24.5000	23.9300	24.1000	-3.984%	16	3,631	-70.124%
2026-06-29	25.1000	25.1000	25.1000	25.1000	+8.658%	1	3,621	-71.315%
2026-06-26	23.1000	23.1000	23.1000	23.1000	+1.094%	12	3,621	-68.831%
2026-06-23	22.9500	23.0000	22.8000	22.8500	+16.880%	45	3,621	-68.490%
2026-06-18	19.5500	19.5500	19.5500	19.5500	+21.053%	1	3,578	-63.171%
2026-06-17	16.1500	16.1500	16.1500	16.1500	-16.321%	60	3,578	-55.418%
2026-06-15	18.8500	19.3500	18.8500	19.3000	-25.049%	17	3,578	-62.694%
2026-06-09	25.4800	25.7500	25.4800	25.7500	+24.396%	5	3,578	-72.039%
2026-06-05	20.4200	20.7000	20.4200	20.7000	+14.175%	7	3,579	-65.217%
2026-06-04	18.1500	18.1500	18.1300	18.1300	-2.000%	15	3,586	-60.287%
2026-06-03	18.5000	18.5000	18.5000	18.5000	+3.933%	1	3,586	-61.081%
2026-06-02	17.8000	17.8000	17.8000	17.8000	-7.532%	7	3,586	-59.551%
2026-06-01	19.2000	19.2500	19.2000	19.2500	+8.757%	2	3,579	-62.597%
2026-05-29	18.8100	18.8100	17.1300	17.7000	-3.120%	4	3,580	-59.322%
2026-05-28	18.9500	18.9500	18.2700	18.2700	-2.560%	4	3,576	-60.591%
2026-05-27	19.0500	19.1000	18.7500	18.7500	+6.838%	19	3,578	-61.600%
2026-05-26	17.4500	17.5500	17.4500	17.5500	-7.632%	6	3,580	-58.974%
2026-05-22	19.0000	19.0000	19.0000	19.0000	+1.877%	3	3,584	-62.105%
2026-05-21	18.7500	18.7500	18.6500	18.6500	-4.359%	9	3,584	-61.394%
2026-05-20	20.2000	20.2000	19.1000	19.5000	-3.226%	19	3,584	-63.077%
2026-05-19	20.6500	20.6500	20.1500	20.1500	+11.080%	2	3,583	-64.268%
2026-05-18	18.4400	18.4400	18.1400	18.1400	-4.274%	25	3,583	-60.309%
2026-05-15	18.3000	18.9500	18.3000	18.9500	+27.181%	10	3,583	-62.005%
2026-05-14	14.9000	14.9000	14.9000	14.9000	+2.405%	5	3,564	-51.678%
2026-05-11	14.5500	14.5500	14.5500	14.5500	-7.911%	1	3,560	-50.515%
2026-05-08	16.0000	16.0000	15.8000	15.8000	-4.416%	69	3,560	-54.430%
2026-05-06	16.6500	16.6500	16.5300	16.5300	-14.574%	2	3,538	-56.443%
2026-05-04	19.6000	19.6000	19.3500	19.3500	+0.676%	5	3,537	-62.791%
2026-05-01	18.5000	19.2200	18.5000	19.2200	-0.466%	17	3,537	-62.539%
2026-04-28	18.1000	19.3100	18.1000	19.3100	+20.688%	753	3,537	-62.714%
2026-04-24	16.0000	16.0000	16.0000	16.0000	-16.230%	1	2,787	-55.000%
2026-04-23	19.1000	19.1000	19.1000	19.1000	+5.817%	750	2,788	-62.304%
2026-04-22	18.5000	18.5000	18.0500	18.0500	-5.497%	2	2,038	-60.111%
2026-04-21	18.5200	19.1000	18.5200	19.1000	+11.241%	4	2,036	-62.304%
2026-04-20	17.1700	17.1700	17.1700	17.1700	+3.621%	1	2,036	-58.066%
2026-04-17	16.4000	16.5700	16.4000	16.5700	-5.959%	2	2,036	-56.548%
2026-04-16	17.7000	17.7000	17.6200	17.6200	+1.850%	6	2,035	-59.137%
2026-04-15	17.3000	17.3000	17.3000	17.3000	+6.790%	10	2,037	-58.382%
2026-04-14	16.3000	16.3000	16.2000	16.2000	-7.429%	4	2,047	-55.556%
2026-04-13	17.5000	17.5000	17.5000	17.5000	+14.304%	1	2,046	-58.857%
2026-04-10	15.5000	15.8000	15.3100	15.3100	-8.048%	111	2,045	-52.972%
2026-04-09	16.6500	16.6500	16.6500	16.6500	-3.198%	1	2,035	-56.757%
2026-04-08	17.2000	17.2000	17.2000	17.2000	-11.111%	1	2,035	-58.140%
2026-04-07	19.3500	19.3500	19.3500	19.3500	+0.519%	1	2,035	-62.791%
2026-04-06	19.2500	19.2500	19.2500	19.2500	+7.242%	1	2,035	-62.597%
2026-04-01	17.9500	17.9500	17.9500	17.9500	-22.629%	25	2,035	-59.889%
2026-03-30	22.7500	23.2000	22.7500	23.2000	-2.110%	4	2,035	-68.966%
2026-03-27	23.7000	23.7000	23.7000	23.7000	-7.782%	1	2,035	-69.620%
2026-03-19	26.1000	26.1000	25.7000	25.7000	+23.261%	382	2,035	-71.984%
2026-03-13	20.3000	20.8500	20.3000	20.8500	+12.399%	12	1,665	-65.468%
2026-03-11	18.8000	18.8000	18.5500	18.5500	-1.592%	4	1,665	-61.186%
2026-03-06	18.8500	18.8500	18.8500	18.8500	-1.309%	1	1,664	-61.804%
2026-03-05	18.9500	19.1500	18.9500	19.1000	+2.468%	526	1,664	-62.304%
2026-03-03	18.6400	18.6400	18.6400	18.6400	+35.761%	1	1,159	-61.373%
2026-02-27	14.0000	14.0000	13.7300	13.7300	-10.261%	6	1,158	-47.560%
2026-02-25	15.4200	15.4200	15.3000	15.3000	-3.165%	601	595	-52.941%
2026-02-24	15.8000	15.8000	15.8000	15.8000	-2.107%	189	595	-54.430%
2026-02-23	14.9500	16.1400	14.9500	16.1400	-2.182%	33	406	-55.390%
2026-02-20	15.8700	16.5000	15.8700	16.5000	+5.769%	2	385	-56.364%
2026-02-19	15.6000	15.6000	15.6000	15.6000	-1.266%	164	383	-53.846%
2026-02-13	15.8000	15.8000	15.8000	15.8000	-2.589%	6	219	-54.430%
2026-02-11	16.2200	16.2200	16.2200	16.2200	-5.146%	3	219	-55.610%
2026-02-10	17.2400	17.2400	17.1000	17.1000	-13.198%	23	219	-57.895%
2026-02-06	19.8500	20.0000	19.7000	19.7000	-4.136%	9	210	-63.452%
2026-02-05	20.5500	20.5500	20.5500	20.5500	+1.985%	10	207	-64.964%
2026-02-04	18.0200	20.1500	18.0200	20.1500	+7.467%	126	207	-64.268%
2026-02-03	18.2200	19.0500	18.2200	18.7500	-11.222%	3	82	-61.600%
2026-02-02	21.1500	21.1500	21.1200	21.1200	+1.636%	8	82	-65.909%
2026-01-30	20.3000	20.7800	20.3000	20.7800	+23.838%	6	82	-65.351%
2026-01-29	16.7800	16.7800	16.7800	16.7800	+13.149%	3	77	-57.092%
2026-01-28	14.8300	14.8300	14.8300	14.8300	-9.683%	1	74	-51.450%
2026-01-27	16.4200	16.4200	16.4200	16.4200	+5.256%	6	73	-56.151%
2026-01-26	15.7100	15.7100	15.6000	15.6000	-4.059%	14	73	-53.846%
2026-01-23	16.2600	16.2600	16.2600	16.2600	-3.214%	1	69	-55.720%
2026-01-22	17.0500	17.0500	16.8000	16.8000	-5.085%	12	69	-57.143%
2026-01-20	17.6300	17.7000	17.4500	17.7000	-6.399%	12	57	-59.322%
2026-01-16	19.0500	19.0500	18.9100	18.9100	+0.907%	11	34	-61.925%
2026-01-14	18.3500	19.3000	18.3500	18.7400	-0.584%	22	34	-61.580%
2026-01-13	19.0000	19.0000	18.8500	18.8500	-19.272%	9	13	-61.804%
2026-01-05	23.3500	23.3500	23.3500	23.3500	-4.694%	1	3	-69.165%
2025-12-19	24.5000	24.5000	24.5000	24.5000	-17.090%	1	3	-70.612%
2025-10-15	29.2500	29.5500	29.2500	29.5500	0.000%	3	3	-75.635%