Dark

NEM20270115P35
NEM Jan 15 2027 35.00 Put (NEM270115P00035000)
option OPRA

EOD

Sep 16, 2026

0.0200-33.333%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0100	0.0200	0.0100	0.0200	-33.333%	4	1,658	0.000%
2026-09-15	0.0700	0.0700	0.0300	0.0300	+200.000%	4	1,662	-33.333%
2026-09-11	0.0300	0.0300	0.0100	0.0100	-85.714%	24	1,660	+100.000%
2026-09-10	0.0300	0.0700	0.0300	0.0700	0.000%	5	1,683	-71.429%
2026-09-09	0.0700	0.0700	0.0700	0.0700	+16.667%	5	1,682	-71.429%
2026-09-08	0.0300	0.0600	0.0300	0.0600	-14.286%	2	1,680	-66.667%
2026-09-04	0.0700	0.0700	0.0700	0.0700	+250.000%	1	1,678	-71.429%
2026-09-03	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,678	0.000%
2026-09-01	0.0200	0.0200	0.0200	0.0200	+100.000%	1	1,679	0.000%
2026-08-28	0.0100	0.0100	0.0100	0.0100	-85.714%	1	1,680	+100.000%
2026-08-27	0.0700	0.0700	0.0700	0.0700	+75.000%	6	1,681	-71.429%
2026-08-25	0.0100	0.0400	0.0100	0.0400	-66.667%	16	1,679	-50.000%
2026-08-18	0.1200	0.1200	0.1200	0.1200	-14.286%	1	1,678	-83.333%
2026-08-17	0.1400	0.1400	0.1400	0.1400	+366.667%	1	1,678	-85.714%
2026-08-13	0.1400	0.1400	0.0300	0.0300	-78.571%	2	1,677	-33.333%
2026-08-12	0.1300	0.1400	0.1300	0.1400	+250.000%	2	1,677	-85.714%
2026-08-11	0.1400	0.1400	0.0400	0.0400	+33.333%	5	1,675	-50.000%
2026-07-28	0.0300	0.0300	0.0300	0.0300	-50.000%	8	1,674	-33.333%
2026-07-27	0.1700	0.1700	0.0600	0.0600	+20.000%	5	1,673	-66.667%
2026-07-24	0.2100	0.2100	0.0400	0.0500	-66.667%	62	1,671	-60.000%
2026-07-13	0.1500	0.1500	0.1500	0.1500	+150.000%	1	1,660	-86.667%
2026-07-09	0.0700	0.0700	0.0600	0.0600	-70.000%	39	1,660	-66.667%
2026-05-27	0.1800	0.2000	0.1800	0.2000	+33.333%	9	1,665	-90.000%
2026-05-19	0.2100	0.2100	0.1400	0.1500	+66.667%	3	1,666	-86.667%
2026-05-18	0.0900	0.0900	0.0900	0.0900	-35.714%	1	1,665	-77.778%
2026-05-15	0.0800	0.1400	0.0800	0.1400	-17.647%	12	1,665	-85.714%
2026-05-08	0.0700	0.1700	0.0700	0.1700	+13.333%	3	1,661	-88.235%
2026-05-07	0.2800	0.2800	0.1500	0.1500	+87.500%	4	1,663	-86.667%
2026-05-04	0.0800	0.0800	0.0800	0.0800	-33.333%	1	1,661	-75.000%
2026-05-01	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,661	-83.333%
2026-04-30	0.0700	0.1000	0.0700	0.1000	0.000%	3	1,661	-80.000%
2026-04-29	0.1000	0.1000	0.1000	0.1000	-41.176%	1	1,661	-80.000%
2026-04-28	0.1000	0.2600	0.1000	0.1700	+41.667%	8	1,662	-88.235%
2026-04-27	0.1200	0.1200	0.1200	0.1200	-47.826%	4	1,660	-83.333%
2026-04-20	0.1700	0.2300	0.1700	0.2300	+53.333%	4	1,658	-91.304%
2026-04-17	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,655	-86.667%
2026-04-13	0.1500	0.1500	0.1500	0.1500	-34.783%	10	1,653	-86.667%
2026-03-30	0.2300	0.2300	0.2300	0.2300	+27.778%	2	1,653	-91.304%
2026-03-27	0.1800	0.1800	0.1800	0.1800	-33.333%	2	1,651	-88.889%
2026-03-24	0.2700	0.2700	0.2700	0.2700	-60.294%	1	1,653	-92.593%
2026-03-03	0.6800	0.6800	0.6800	0.6800	+183.333%	2	1,654	-97.059%
2026-02-23	0.2400	0.2400	0.2400	0.2400	-54.717%	1	1,656	-91.667%
2026-02-20	0.5300	0.5300	0.5200	0.5300	+96.296%	4	1,655	-96.226%
2026-02-18	0.2700	0.2700	0.2700	0.2700	+92.857%	1	1,653	-92.593%
2026-02-17	0.2300	0.2300	0.1000	0.1400	-17.647%	9	1,652	-85.714%
2026-02-12	0.1700	0.1700	0.1700	0.1700	-41.379%	1	1,651	-88.235%
2026-02-04	0.2000	0.2900	0.2000	0.2900	-9.375%	2	1,650	-93.103%
2026-01-30	0.3200	0.3200	0.3200	0.3200	+1,500.000%	5	1,649	-93.750%
2026-01-27	0.0200	0.0200	0.0200	0.0200	-94.595%	3	1,649	0.000%
2025-12-29	0.4000	0.4000	0.3700	0.3700	-9.756%	9	1,649	-94.595%
2025-11-06	0.5900	0.5900	0.0600	0.4100	-48.101%	5	1,649	-95.122%
2025-11-04	0.7900	0.7900	0.7900	0.7900	+88.095%	2	1,654	-97.468%
2025-11-03	0.7300	1.4300	0.4200	0.4200	-16.000%	6	1,662	-95.238%
2025-10-29	0.5000	0.5000	0.5000	0.5000	+25.000%	18	1,662	-96.000%
2025-10-17	0.3700	0.4000	0.3700	0.4000	+33.333%	2	1,662	-95.000%
2025-09-11	0.3000	0.3000	0.3000	0.3000	-26.829%	1	1,660	-93.333%
2025-09-08	0.4200	0.4200	0.4100	0.4100	+24.242%	2,000	1,660	-95.122%
2025-09-03	0.3300	0.3300	0.3300	0.3300	-13.158%	2	2,851	-93.939%
2025-09-02	0.3500	0.3800	0.3500	0.3800	-2.564%	4	2,851	-94.737%
2025-08-26	0.3600	0.4100	0.3500	0.3900	0.000%	181	2,851	-94.872%
2025-08-25	0.3500	0.3900	0.3300	0.3900	+2.632%	75	2,851	-94.872%
2025-08-22	0.3800	0.3800	0.3800	0.3800	-22.449%	5	2,851	-94.737%
2025-08-07	0.4900	0.4900	0.4900	0.4900	-2.000%	2	2,856	-95.918%
2025-08-05	0.5300	0.5300	0.5000	0.5000	-13.793%	8	2,858	-96.000%
2025-08-01	1.0700	1.0700	0.5800	0.5800	-17.143%	57	2,864	-96.552%
2025-07-31	0.7000	0.7000	0.7000	0.7000	+20.690%	1	2,865	-97.143%
2025-07-28	0.5500	0.5800	0.5500	0.5800	-3.333%	8	2,864	-96.552%
2025-07-25	0.6000	0.6000	0.6000	0.6000	-20.000%	8	2,856	-96.667%
2025-07-14	0.8000	0.8000	0.7500	0.7500	-13.793%	8	2,864	-97.333%
2025-07-11	0.8000	0.8700	0.8000	0.8700	+1.163%	2	2,872	-97.701%
2025-07-10	0.8600	0.8600	0.8600	0.8600	+1.176%	6	2,872	-97.674%
2025-07-07	0.8500	0.8500	0.8500	0.8500	-2.299%	1	2,866	-97.647%
2025-07-02	0.8700	0.8700	0.8700	0.8700	-16.346%	1	2,865	-97.701%
2025-06-30	1.1600	1.1600	1.0400	1.0400	-10.345%	78	2,866	-98.077%
2025-06-27	1.2000	1.2000	1.1600	1.1600	+7.407%	7	2,942	-98.276%
2025-06-23	1.1000	1.1000	1.0800	1.0800	-6.087%	3	2,935	-98.148%
2025-06-20	1.1500	1.1500	1.1500	1.1500	-32.353%	6	2,936	-98.261%
2025-06-09	1.7000	1.7000	1.7000	1.7000	+11.842%	1	2,936	-98.824%
2025-06-05	1.5500	1.5500	1.5200	1.5200	+3.401%	2	2,936	-98.684%
2025-06-03	1.4700	1.4700	1.4700	1.4700	+5.000%	1	2,935	-98.639%
2025-06-02	1.4000	1.4000	1.4000	1.4000	-19.075%	2	2,936	-98.571%
2025-05-29	1.7300	1.7300	1.7300	1.7300	+4.217%	1	2,934	-98.844%
2025-05-21	1.6600	1.6600	1.6600	1.6600	-17.000%	1	2,933	-98.795%
2025-05-13	2.0000	2.0000	2.0000	2.0000	-7.407%	1	2,933	-99.000%
2025-05-12	2.1600	2.1600	2.1600	2.1600	+32.515%	1	2,932	-99.074%
2025-05-08	1.6300	1.6300	1.6300	1.6300	-17.259%	1	2,932	-98.773%
2025-05-01	1.9700	1.9700	1.9700	1.9700	+7.065%	1	2,932	-98.985%
2025-04-30	1.8400	1.8400	1.8400	1.8400	+10.180%	2	2,933	-98.913%
2025-04-25	1.6700	1.6700	1.6700	1.6700	-2.907%	2	2,933	-98.802%
2025-04-23	1.7200	1.7200	1.7200	1.7200	+9.554%	1	2,933	-98.837%
2025-04-22	1.8500	1.8500	1.5700	1.5700	-10.286%	16	2,933	-98.726%
2025-04-21	1.9100	1.9100	1.7500	1.7500	-5.914%	16	2,928	-98.857%
2025-04-15	1.8500	1.9000	1.8500	1.8600	-10.145%	3	2,937	-98.925%
2025-04-11	1.9000	2.0700	1.9000	2.0700	-10.000%	4	2,939	-99.034%
2025-04-10	2.2500	2.3000	2.2500	2.3000	-18.149%	4	2,939	-99.130%
2025-04-09	2.8100	2.8100	2.8100	2.8100	-32.289%	1	2,942	-99.288%
2025-04-04	2.8800	4.1500	2.8600	4.1500	+79.654%	18	2,943	-99.518%
2025-04-03	2.3200	2.3200	2.3100	2.3100	+0.435%	5	2,940	-99.134%
2025-04-01	2.0900	2.3000	2.0900	2.3000	-6.883%	4	2,940	-99.130%
2025-03-20	2.4700	2.4700	2.4700	2.4700	+5.106%	1	2,940	-99.190%
2025-03-18	2.3500	2.3500	2.3500	2.3500	-25.397%	1	2,939	-99.149%
2025-03-11	3.0900	3.1500	3.0900	3.1500	-3.077%	3	2,938	-99.365%
2025-03-10	3.2500	3.2500	3.2500	3.2500	+7.261%	2	2,935	-99.385%
2025-03-06	2.9600	3.0300	2.9600	3.0300	-3.195%	3	2,932	-99.340%
2025-03-05	3.1300	3.1300	3.1300	3.1300	-10.571%	10	2,932	-99.361%
2025-02-28	3.5000	3.5000	3.5000	3.5000	+12.179%	8	2,942	-99.429%
2025-02-25	3.6000	3.6000	3.1200	3.1200	+7.586%	2	2,938	-99.359%
2025-02-24	2.9000	2.9000	2.9000	2.9000	+24.464%	1	2,939	-99.310%
2025-02-21	2.1000	2.3300	2.1000	2.3300	-2.101%	10	2,938	-99.142%
2025-02-18	2.3800	2.3800	2.3800	2.3800	+4.386%	3	2,933	-99.160%
2025-02-13	2.2900	2.2900	2.2600	2.2800	-8.434%	50	2,930	-99.123%
2025-02-12	2.4900	2.4900	2.4900	2.4900	-3.488%	1	2,880	-99.197%
2025-02-11	2.6000	2.6000	2.5800	2.5800	+1.176%	15	2,879	-99.225%
2025-02-10	2.5500	2.5500	2.5500	2.5500	-19.048%	1	2,864	-99.216%
2025-02-03	3.1500	3.1500	3.1500	3.1500	-21.250%	60	2,865	-99.365%
2025-01-15	4.0000	4.0000	4.0000	4.0000	-10.112%	1	2,805	-99.500%
2025-01-13	4.3000	4.5200	4.3000	4.4500	-3.261%	1,579	2,805	-99.551%
2025-01-08	4.6000	4.6100	4.6000	4.6000	-6.694%	805	763	-99.565%
2025-01-06	4.9300	4.9300	4.9300	4.9300	+2.495%	1	762	-99.594%
2025-01-02	4.8100	4.8100	4.8100	4.8100	-5.686%	7	762	-99.584%
2024-12-31	5.1000	5.1000	5.1000	5.1000	-0.971%	8	754	-99.608%
2024-12-30	5.1500	5.1500	5.1500	5.1500	+7.292%	26	754	-99.612%
2024-12-27	4.8000	4.8000	4.8000	4.8000	+0.418%	8	747	-99.583%
2024-12-24	4.7800	4.7800	4.7800	4.7800	-2.648%	1	746	-99.582%
2024-12-20	4.9100	4.9100	4.9100	4.9100	-4.102%	16	746	-99.593%
2024-12-19	5.0400	5.1200	5.0300	5.1200	+13.778%	11	730	-99.609%
2024-12-18	4.5000	4.5000	4.5000	4.5000	+8.434%	5	719	-99.556%
2024-12-16	4.1500	4.1500	4.1500	4.1500	+12.162%	1	713	-99.518%
2024-12-12	3.7000	3.7000	3.7000	3.7000	-2.632%	5	713	-99.459%
2024-12-04	3.8000	3.8000	3.8000	3.8000	-3.061%	1	708	-99.474%
2024-12-02	3.9800	3.9800	3.9200	3.9200	+12.000%	9	707	-99.490%
2024-11-22	3.4000	3.5000	3.4000	3.5000	-14.634%	90	698	-99.429%
2024-11-14	4.0900	4.2900	4.0900	4.1000	+2.500%	569	743	-99.512%
2024-11-12	3.9500	4.0000	3.9500	4.0000	+10.803%	2	177	-99.500%
2024-11-11	3.5900	3.6100	3.5500	3.6100	+9.063%	50	175	-99.446%
2024-11-06	3.2500	3.4000	3.2500	3.3100	+6.090%	41	125	-99.396%
2024-11-01	3.1200	3.1200	3.1200	3.1200	-0.952%	6	124	-99.359%
2024-10-31	3.1500	3.1500	3.1500	3.1500	+9.375%	1	121	-99.365%
2024-10-30	2.8800	2.8800	2.8800	2.8800	+0.348%	1	120	-99.306%
2024-10-25	2.9400	3.0000	2.8700	2.8700	+5.515%	16	119	-99.303%
2024-10-24	1.8000	2.7200	1.8000	2.7200	+61.905%	87	116	-99.265%
2024-10-22	1.7000	1.7000	1.6800	1.6800	-30.000%	3	29	-98.810%
2024-10-03	2.4000	2.4000	2.4000	2.4000	+13.744%	5	28	-99.167%
2024-09-26	2.1100	2.1100	2.1100	2.1100	+1.442%	8	23	-99.052%
2024-09-24	2.0700	2.1300	2.0700	2.0800	0.000%	15	15	-99.038%