Dark

NEM20270115P125
NEM Jan 15 2027 125.00 Put (NEM270115P00125000)
option OPRA

EOD

Sep 24, 2026

13.05+9.114%(+1.09)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.4500	13.1500	12.4500	13.0500	+9.114%	19	2,724	0.000%
2026-09-23	11.9600	11.9600	11.9600	11.9600	+19.481%	2	2,731	+9.114%
2026-09-22	11.7000	11.7000	10.0100	10.0100	-18.152%	39	2,729	+30.370%
2026-09-18	12.1300	12.6500	12.1200	12.2300	+4.799%	25	2,707	+6.705%
2026-09-17	11.3500	11.6700	11.3500	11.6700	-7.747%	37	2,707	+11.825%
2026-09-16	12.6500	12.6500	12.6500	12.6500	-4.167%	1	2,729	+3.162%
2026-09-15	13.3500	13.3500	13.2000	13.2000	+3.937%	2	2,729	-1.136%
2026-09-14	13.2000	13.2000	12.6000	12.7000	+9.957%	28	2,729	+2.756%
2026-09-11	11.5500	11.5500	11.5500	11.5500	-0.858%	3	2,756	+12.987%
2026-09-10	11.6500	11.6500	11.6500	11.6500	+12.019%	6	2,755	+12.017%
2026-09-09	10.7000	10.7000	10.1500	10.4000	-7.965%	180	2,752	+25.481%
2026-09-08	11.3000	11.3000	11.3000	11.3000	+5.607%	20	2,674	+15.487%
2026-09-04	10.8000	10.8000	10.7000	10.7000	+5.941%	9	2,652	+21.963%
2026-09-03	10.3500	10.3500	10.1000	10.1000	-19.200%	7	2,652	+29.208%
2026-09-02	11.8500	12.5000	11.8500	12.5000	-4.361%	10	2,652	+4.400%
2026-09-01	12.3500	13.0700	12.3000	13.0700	+5.830%	21	2,655	-0.153%
2026-08-31	12.6000	12.6000	12.3000	12.3500	+12.785%	29	2,637	+5.668%
2026-08-28	10.9200	10.9500	10.5100	10.9500	+9.500%	15	2,651	+19.178%
2026-08-27	9.8500	10.0000	9.8000	10.0000	-4.762%	19	2,636	+30.500%
2026-08-26	10.5000	10.5000	10.5000	10.5000	+3.448%	1	2,618	+24.286%
2026-08-25	11.5000	11.5000	10.1100	10.1500	-10.177%	8	2,618	+28.571%
2026-08-24	11.0000	12.1500	10.9000	11.3000	+2.262%	1,093	2,616	+15.487%
2026-08-21	11.3500	11.5500	11.0500	11.0500	-12.992%	24	1,659	+18.100%
2026-08-20	13.3000	13.3000	12.2200	12.7000	-7.367%	67	1,651	+2.756%
2026-08-19	13.4400	14.2100	13.1000	13.7100	-19.589%	74	1,627	-4.814%
2026-08-18	17.0500	17.0500	17.0500	17.0500	+10.714%	62	1,592	-23.460%
2026-08-17	15.0200	15.4500	14.9500	15.4000	-13.725%	304	1,654	-15.260%
2026-08-13	18.1000	18.1000	17.8500	17.8500	+11.563%	2	1,431	-26.891%
2026-08-12	15.8000	16.0000	15.8000	16.0000	-7.621%	12	1,431	-18.438%
2026-08-11	17.3200	17.3200	17.3200	17.3200	-1.591%	2	1,420	-24.654%
2026-08-10	19.2000	19.2000	17.6000	17.6000	-12.871%	9	1,421	-25.852%
2026-08-07	19.6500	20.2000	19.6500	20.2000	-37.942%	18	1,414	-35.396%
2026-07-10	32.5500	32.5500	32.5500	32.5500	+1.087%	1	1,406	-59.908%
2026-07-07	32.7000	32.7000	32.2000	32.2000	+4.715%	5	1,407	-59.472%
2026-07-06	30.7500	30.7500	30.7500	30.7500	-8.291%	1	1,412	-57.561%
2026-06-29	33.5300	33.5300	33.5300	33.5300	+0.389%	5	1,413	-61.080%
2026-06-24	33.4000	33.4000	33.4000	33.4000	+9.508%	1	1,413	-60.928%
2026-06-23	30.6000	30.6500	30.5000	30.5000	+7.774%	55	1,413	-57.213%
2026-06-22	28.3500	28.3500	28.3000	28.3000	+4.544%	40	1,363	-53.887%
2026-06-18	27.0700	27.0700	27.0700	27.0700	+6.365%	10	1,364	-51.792%
2026-06-17	24.8000	25.4500	24.8000	25.4500	-15.728%	2	1,364	-48.723%
2026-06-12	30.2000	30.2000	30.2000	30.2000	-14.569%	1	1,364	-56.788%
2026-06-10	34.6500	35.3500	34.6500	35.3500	+7.447%	3	1,364	-63.083%
2026-06-09	32.1000	32.9000	32.1000	32.9000	+9.302%	2	1,364	-60.334%
2026-06-05	28.7500	30.1000	28.7500	30.1000	+26.311%	2	1,365	-56.645%
2026-05-26	23.8300	23.8300	23.8300	23.8300	-8.311%	1	1,367	-45.237%
2026-05-22	25.9900	25.9900	25.9900	25.9900	-5.491%	18	1,367	-49.788%
2026-05-19	27.5000	27.5000	27.5000	27.5000	+29.412%	1	1,366	-52.545%
2026-05-14	21.3000	21.7500	21.1500	21.2500	+5.721%	5	1,367	-38.588%
2026-05-13	20.1000	20.1000	20.1000	20.1000	+2.499%	1	1,363	-35.075%
2026-05-11	19.6100	19.6100	19.6100	19.6100	-8.791%	2	1,363	-33.452%
2026-05-08	21.5500	21.5500	21.5000	21.5000	-0.693%	2	1,363	-39.302%
2026-05-07	21.7500	21.7500	21.6500	21.6500	-3.778%	3	1,362	-39.723%
2026-05-06	22.5900	22.5900	22.5000	22.5000	-8.051%	41	1,360	-42.000%
2026-04-28	24.4700	24.4700	24.4700	24.4700	+9.241%	10	1,330	-46.669%
2026-04-27	22.4000	22.4000	22.4000	22.4000	-8.758%	10	1,320	-41.741%
2026-04-22	24.4500	24.5500	24.4500	24.5500	+10.835%	13	1,330	-46.843%
2026-04-17	22.3000	22.3500	22.1500	22.1500	-6.303%	7	1,324	-41.084%
2026-04-16	23.6400	23.6400	23.6400	23.6400	-0.253%	5	1,323	-44.797%
2026-04-15	23.7000	23.7000	23.7000	23.7000	+8.966%	1	1,328	-44.937%
2026-04-14	21.7500	21.7500	21.7500	21.7500	-4.605%	1	1,328	-40.000%
2026-04-13	22.8000	22.8000	22.8000	22.8000	+10.092%	2	1,328	-42.763%
2026-04-10	21.2500	21.2500	20.7100	20.7100	-6.501%	11	1,329	-36.987%
2026-04-09	22.1500	22.1500	22.1500	22.1500	-3.063%	1	1,328	-41.084%
2026-04-08	22.8500	22.8500	22.8500	22.8500	-9.684%	1	1,328	-42.888%
2026-04-07	25.1800	25.3000	25.1800	25.3000	-0.394%	2	1,328	-48.419%
2026-04-06	25.3000	25.4000	25.3000	25.4000	+3.252%	7	1,327	-48.622%
2026-04-01	24.4000	24.6000	24.0500	24.6000	-13.684%	35	1,324	-46.951%
2026-03-31	28.5000	28.5000	28.5000	28.5000	-11.187%	1	1,317	-54.211%
2026-03-23	32.2500	32.3100	32.0900	32.0900	-9.606%	3	1,318	-59.333%
2026-03-20	35.0400	35.6600	35.0400	35.5000	+4.106%	12	1,319	-63.239%
2026-03-19	34.1000	34.1000	34.1000	34.1000	+24.908%	5	1,329	-61.730%
2026-03-16	27.3000	27.3000	27.3000	27.3000	+0.552%	5	1,334	-52.198%
2026-03-13	24.9100	27.2000	24.9100	27.1500	+11.499%	10	1,334	-51.934%
2026-03-12	24.3500	24.3500	24.3500	24.3500	+0.206%	1	1,331	-46.407%
2026-03-11	24.7500	25.4000	24.3000	24.3000	-5.631%	15	1,331	-46.296%
2026-03-09	26.2800	26.8500	25.7500	25.7500	+4.040%	5	1,324	-49.320%
2026-03-06	25.8000	26.0000	24.7500	24.7500	-1.786%	15	1,322	-47.273%
2026-03-05	24.4000	25.5800	24.4000	25.2000	+9.804%	12	1,324	-48.214%
2026-03-04	22.7000	22.9500	22.7000	22.9500	-8.200%	5	1,325	-43.137%
2026-03-03	25.0000	25.0000	25.0000	25.0000	+28.999%	1	1,325	-47.800%
2026-03-02	19.3800	19.3800	19.3800	19.3800	+4.757%	1	1,325	-32.663%
2026-02-27	18.7500	18.7500	18.5000	18.5000	-4.639%	10	1,325	-29.459%
2026-02-26	19.9000	19.9000	19.4000	19.4000	-7.970%	23	1,315	-32.732%
2026-02-23	21.2500	21.2500	21.0800	21.0800	-1.953%	6	1,295	-38.093%
2026-02-20	21.6000	21.6000	21.5000	21.5000	+5.964%	2	1,295	-39.302%
2026-02-19	20.2900	20.2900	20.2900	20.2900	-5.496%	1	1,295	-35.683%
2026-02-18	20.9500	21.4700	20.9000	21.4700	-4.789%	27	1,294	-39.218%
2026-02-17	23.5200	23.5200	22.5500	22.5500	+9.148%	22	1,290	-42.129%
2026-02-13	20.8500	21.2000	20.6600	20.6600	-8.786%	1,216	128	-36.834%
2026-02-12	20.8500	22.6500	20.8500	22.6500	-10.297%	15	128	-42.384%
2026-02-06	26.1000	26.1000	25.2500	25.2500	-7.441%	8	120	-48.317%
2026-02-02	27.2800	27.2800	27.2800	27.2800	+12.727%	5	114	-52.163%
2026-01-30	22.6000	24.2000	22.6000	24.2000	+10.000%	2	114	-46.074%
2026-01-29	22.0000	22.0000	22.0000	22.0000	+4.912%	1	114	-40.682%
2026-01-27	21.6100	21.6100	20.9700	20.9700	-2.009%	11	114	-37.768%
2026-01-26	20.4000	21.4000	20.4000	21.4000	+2.148%	21	104	-39.019%
2026-01-23	21.3000	21.9500	20.9500	20.9500	-5.418%	6	93	-37.709%
2026-01-22	22.1500	22.1500	22.1500	22.1500	-7.785%	1	94	-41.084%
2026-01-20	24.0200	24.0200	24.0200	24.0200	-5.988%	1	94	-45.670%
2026-01-15	25.1000	25.5500	25.1000	25.5500	+2.405%	7	93	-48.924%
2026-01-13	24.7000	24.9500	24.7000	24.9500	-18.116%	12	86	-47.695%
2026-01-05	29.7000	30.4700	29.2000	30.4700	-11.553%	11	71	-57.171%
2025-12-16	34.4500	34.4500	34.4500	34.4500	-10.890%	25	71	-62.119%
2025-12-08	38.6600	38.6600	38.6600	38.6600	-2.127%	1	47	-66.244%
2025-12-02	39.4000	39.5500	39.4000	39.5000	0.000%	58	47	-66.962%