Dark

NEM20270115P120
NEM Jan 15 2027 120.00 Put (NEM270115P00120000)
option OPRA

EOD

Sep 24, 2026

10.10+2.747%(+0.27)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.6500	10.2900	9.6500	10.1000	+2.747%	121	606	0.000%
2026-09-23	9.6000	9.8600	9.6000	9.8300	+29.003%	94	643	+2.747%
2026-09-22	8.9500	8.9500	7.6200	7.6200	-20.625%	37	613	+32.546%
2026-09-18	10.0200	10.0200	9.6000	9.6000	+5.495%	6	627	+5.208%
2026-09-17	8.8200	9.2000	8.8200	9.1000	-18.165%	3	626	+10.989%
2026-09-16	11.1200	11.1200	11.1200	11.1200	+6.923%	10	626	-9.173%
2026-09-14	10.6500	10.6500	10.3500	10.4000	+17.117%	14	621	-2.885%
2026-09-11	8.7200	8.9400	8.5700	8.8800	-4.000%	44	621	+13.739%
2026-09-10	9.9300	9.9300	9.1000	9.2500	+12.121%	14	605	+9.189%
2026-09-09	8.3300	8.8500	8.0000	8.2500	-2.941%	33	602	+22.424%
2026-09-08	8.5000	8.5000	8.5000	8.5000	-2.299%	1	576	+18.824%
2026-09-04	8.7000	8.7000	8.7000	8.7000	+8.075%	21	562	+16.092%
2026-09-03	8.0500	8.0500	8.0000	8.0500	-19.900%	3	562	+25.466%
2026-09-02	9.3000	10.6000	9.3000	10.0500	-5.278%	40	559	+0.498%
2026-09-01	10.7800	10.8000	9.9500	10.6100	+8.265%	13	595	-4.807%
2026-08-31	10.2500	10.2500	9.7000	9.8000	+5.376%	32	589	+3.061%
2026-08-28	8.5000	9.5500	8.4000	9.3000	+19.231%	66	585	+8.602%
2026-08-27	7.9000	7.9000	7.7500	7.8000	-5.797%	5	544	+29.487%
2026-08-26	8.3500	8.3500	8.2800	8.2800	+5.478%	13	544	+21.981%
2026-08-25	9.0000	9.0000	7.8500	7.8500	-14.208%	5	531	+28.662%
2026-08-24	9.0000	9.8000	9.0000	9.1500	+1.667%	55	531	+10.383%
2026-08-21	9.2500	9.2500	8.9500	9.0000	-11.765%	51	515	+12.222%
2026-08-20	10.0000	10.2500	9.9000	10.2000	-8.108%	45	491	-0.980%
2026-08-19	11.3200	11.3200	10.5000	11.1000	-21.831%	71	477	-9.009%
2026-08-18	13.6500	14.2000	13.5500	14.2000	+13.600%	11	455	-28.873%
2026-08-17	12.8100	12.8100	12.1800	12.5000	-7.407%	36	446	-19.200%
2026-08-14	13.5000	13.5000	13.5000	13.5000	-11.765%	2	435	-25.185%
2026-08-13	15.2500	15.3500	15.2500	15.3000	+12.252%	8	437	-33.987%
2026-08-12	13.1500	13.6300	12.7500	13.6300	-2.573%	12	430	-25.899%
2026-08-11	13.9900	13.9900	13.9900	13.9900	-0.427%	1	426	-27.806%
2026-08-10	15.7500	15.7500	13.7500	14.0500	-13.804%	26	427	-28.114%
2026-08-07	16.3000	16.3000	16.3000	16.3000	-22.381%	1	431	-38.037%
2026-08-05	20.5000	21.0000	20.5000	21.0000	-19.231%	5	430	-51.905%
2026-08-04	26.0000	26.0000	26.0000	26.0000	-4.236%	1	428	-61.154%
2026-08-03	27.1500	27.1500	27.1500	27.1500	-5.990%	1	429	-62.799%
2026-07-30	28.8800	28.8800	28.8800	28.8800	+1.333%	1	429	-65.028%
2026-07-24	28.5000	28.5000	28.5000	28.5000	+4.587%	8	428	-64.561%
2026-07-22	27.0000	27.2500	27.0000	27.2500	-15.895%	2	428	-62.936%
2026-07-20	32.0000	32.4000	31.8000	32.4000	+2.857%	5	429	-68.827%
2026-07-16	30.9000	31.5000	30.9000	31.5000	+4.651%	2	428	-67.937%
2026-07-13	30.1000	30.1000	30.1000	30.1000	+5.800%	1	428	-66.445%
2026-07-10	28.4500	28.4500	28.4500	28.4500	-8.226%	1	428	-64.499%
2026-07-08	30.5000	31.2500	30.5000	31.0000	+8.202%	6	428	-67.419%
2026-07-07	28.7700	28.7700	28.0500	28.6500	+7.103%	7	426	-64.747%
2026-07-06	26.7500	26.7500	26.7500	26.7500	-10.833%	1	427	-62.243%
2026-06-30	30.0000	30.0000	30.0000	30.0000	+2.987%	1	427	-66.333%
2026-06-29	29.6500	29.6500	29.1300	29.1300	+7.293%	2	428	-65.328%
2026-06-26	27.1500	27.1500	27.1500	27.1500	-5.368%	11	427	-62.799%
2026-06-25	28.6900	28.6900	28.6900	28.6900	-4.367%	1	427	-64.796%
2026-06-24	30.0000	30.0000	30.0000	30.0000	+28.755%	14	426	-66.333%
2026-06-18	23.4500	23.4500	23.3000	23.3000	+6.150%	11	426	-56.652%
2026-06-17	21.9500	21.9500	21.9500	21.9500	-1.614%	1	426	-53.986%
2026-06-15	22.3100	22.3100	22.3100	22.3100	-16.348%	5	426	-54.729%
2026-06-12	26.7200	26.7200	26.6700	26.6700	-4.750%	5	426	-62.130%
2026-06-11	29.1500	29.1500	28.0000	28.0000	-9.677%	34	426	-63.929%
2026-06-10	29.9800	31.0000	29.9800	31.0000	+8.963%	4	441	-67.419%
2026-06-09	27.6500	28.4500	27.6500	28.4500	+7.765%	7	443	-64.499%
2026-06-05	25.3000	26.4000	25.3000	26.4000	+24.177%	4	443	-61.742%
2026-06-04	21.2600	21.2600	21.2600	21.2600	-4.449%	8	444	-52.493%
2026-06-01	22.2500	22.2500	22.2500	22.2500	+6.715%	2	444	-54.607%
2026-05-29	20.7500	20.8500	20.7500	20.8500	-5.011%	3	443	-51.559%
2026-05-27	22.2000	22.2000	21.9500	21.9500	+18.329%	13	443	-53.986%
2026-05-08	18.5500	18.5500	18.5500	18.5500	+2.770%	10	452	-45.553%
2026-05-07	18.0500	18.0500	18.0500	18.0500	-6.959%	1	444	-44.044%
2026-05-06	19.4000	19.4000	19.4000	19.4000	-11.213%	1	444	-47.938%
2026-05-01	21.8500	21.8500	21.8500	21.8500	+2.486%	1	444	-53.776%
2026-04-28	21.3200	21.3200	21.3200	21.3200	+10.753%	10	444	-52.627%
2026-04-27	19.0500	19.2500	19.0500	19.2500	+10.252%	103	434	-47.532%
2026-04-24	18.1000	18.1000	17.4600	17.4600	-18.028%	30	515	-42.153%
2026-04-22	21.1000	21.3500	21.1000	21.3000	+6.234%	29	509	-52.582%
2026-04-20	20.0500	20.0500	20.0500	20.0500	+3.618%	5	506	-49.626%
2026-04-17	19.2000	19.3500	19.2000	19.3500	-7.416%	11	506	-47.804%
2026-04-16	20.7000	21.0000	20.7000	20.9000	+1.456%	19	505	-51.675%
2026-04-15	20.6000	20.6000	20.6000	20.6000	+9.574%	48	502	-50.971%
2026-04-14	18.4300	18.9000	18.4300	18.8000	-3.738%	12	455	-46.277%
2026-04-13	19.2500	20.2500	19.2500	19.5300	+5.854%	9	445	-48.285%
2026-04-10	18.3400	18.4500	18.3400	18.4500	-4.897%	6	443	-45.257%
2026-04-09	19.4000	19.4000	19.4000	19.4000	-2.757%	1	443	-47.938%
2026-04-08	19.0000	19.9500	19.0000	19.9500	-10.135%	50	443	-49.373%
2026-04-07	22.2000	22.2000	22.2000	22.2000	+0.226%	1	443	-54.505%
2026-04-06	22.1500	22.1500	22.1500	22.1500	+5.728%	1	443	-54.402%
2026-04-01	21.0500	21.1000	20.9500	20.9500	-30.790%	25	443	-51.790%
2026-03-24	30.2700	30.2700	30.2700	30.2700	+3.029%	5	421	-66.634%
2026-03-23	29.3000	29.3800	29.3000	29.3800	-2.034%	3	416	-65.623%
2026-03-20	30.1500	30.1500	29.9900	29.9900	+27.346%	2	419	-66.322%
2026-03-16	23.5500	23.5500	23.5500	23.5500	-2.484%	1	417	-57.113%
2026-03-13	23.5000	24.1500	23.5000	24.1500	+13.915%	11	417	-58.178%
2026-03-11	22.2500	22.2500	21.2000	21.2000	+1.435%	6	426	-52.358%
2026-03-10	20.5400	20.9000	20.5400	20.9000	-11.177%	6	428	-51.675%
2026-03-09	23.7500	23.7500	23.5300	23.5300	+8.035%	2	427	-57.076%
2026-03-06	22.5900	22.5900	21.7800	21.7800	-2.112%	10	428	-53.627%
2026-03-05	22.1800	22.2500	22.1800	22.2500	+11.250%	31	428	-54.607%
2026-03-03	20.0000	20.0000	20.0000	20.0000	+15.141%	2	428	-49.500%
2026-03-02	17.5400	17.5400	17.3700	17.3700	+5.529%	2	426	-41.854%
2026-02-27	16.2500	16.4600	16.2500	16.4600	-3.176%	11	425	-38.639%
2026-02-26	17.0000	17.0000	17.0000	17.0000	-4.762%	1	425	-40.588%
2026-02-25	18.0000	18.0000	17.8500	17.8500	-4.545%	5	423	-43.417%
2026-02-24	19.6100	20.1300	18.7000	18.7000	+1.630%	3	423	-45.989%
2026-02-23	18.3000	18.4000	18.3000	18.4000	+0.822%	21	424	-45.109%
2026-02-18	18.4000	18.4000	18.2500	18.2500	-1.617%	26	423	-44.658%
2026-02-17	19.4000	19.4000	18.5500	18.5500	+1.366%	118	413	-45.553%
2026-02-13	18.1500	18.3900	18.1500	18.3000	-6.154%	3	313	-44.809%
2026-02-12	19.5000	19.5000	19.5000	19.5000	-5.797%	1	313	-48.205%
2026-02-09	20.4000	20.7000	20.4000	20.7000	-7.589%	85	312	-51.208%
2026-02-06	22.7000	22.7000	22.4000	22.4000	-0.444%	6	251	-54.911%
2026-02-04	22.3500	22.5500	22.3500	22.5000	-4.782%	86	252	-55.111%
2026-02-02	22.9000	23.8000	22.9000	23.6300	+5.022%	101	169	-57.258%
2026-01-30	22.5000	22.5000	22.5000	22.5000	+16.460%	5	70	-55.111%
2026-01-29	19.4100	19.4200	19.3200	19.3200	+12.653%	10	65	-47.723%
2026-01-28	17.1500	17.1500	17.1500	17.1500	-8.777%	1	65	-41.108%
2026-01-27	19.1000	19.1000	18.6500	18.8000	+3.183%	14	65	-46.277%
2026-01-26	17.4000	18.2200	17.4000	18.2200	-1.139%	17	63	-44.566%
2026-01-23	19.0100	19.0100	18.4300	18.4300	-5.632%	4	53	-45.198%
2026-01-22	19.9600	19.9600	18.9800	19.5300	-3.982%	6	52	-48.285%
2026-01-21	19.2900	20.3400	19.2900	20.3400	+0.943%	13	50	-50.344%
2026-01-20	20.3500	20.3500	20.1500	20.1500	-6.061%	3	47	-49.876%
2026-01-15	22.0000	22.0000	21.4500	21.4500	-3.812%	32	44	-52.914%
2026-01-14	22.0500	22.3000	22.0500	22.3000	+2.059%	2	20	-54.709%
2026-01-13	21.8500	21.8500	21.8500	21.8500	-10.267%	1	19	-53.776%
2026-01-09	24.3500	24.3500	24.3500	24.3500	-1.417%	2	19	-58.522%
2026-01-07	24.7000	24.7000	24.7000	24.7000	-6.792%	7	17	-59.109%
2025-12-22	26.5000	26.5000	26.5000	26.5000	-13.681%	10	12	-61.887%
2025-10-16	30.7000	30.7000	30.7000	30.7000	-7.918%	11	12	-67.101%
2025-10-15	33.3400	33.3400	33.3400	33.3400	0.000%	1	1	-69.706%