Dark

NEM20270115P40
NEM Jan 15 2027 40.00 Put (NEM270115P00040000)
option OPRA

EOD

Aug 5, 2026

0.0300-50.000%(-0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1000	0.1000	0.0300	0.0300	-50.000%	11	776	0.000%
2026-07-31	0.0600	0.0600	0.0600	0.0600	0.000%	6	785	-50.000%
2026-07-27	0.1500	0.1500	0.0600	0.0600	-64.706%	30	785	-50.000%
2026-07-23	0.1700	0.1700	0.1700	0.1700	+88.889%	6	777	-82.353%
2026-07-16	0.0900	0.0900	0.0900	0.0900	+12.500%	2	775	-66.667%
2026-06-24	0.0800	0.0800	0.0800	0.0800	+33.333%	1	777	-62.500%
2026-06-03	0.0900	0.1000	0.0600	0.0600	-76.923%	41	777	-50.000%
2026-05-19	0.2600	0.2600	0.2600	0.2600	+8.333%	2	766	-88.462%
2026-05-18	0.2400	0.2400	0.2400	0.2400	+166.667%	1	768	-87.500%
2026-05-11	0.0900	0.0900	0.0900	0.0900	+12.500%	10	768	-66.667%
2026-05-07	0.0800	0.0800	0.0800	0.0800	-55.556%	1	778	-62.500%
2026-04-28	0.1800	0.1800	0.1800	0.1800	+5.882%	2	777	-83.333%
2026-04-27	0.1800	0.2000	0.1500	0.1700	-37.037%	6	776	-82.353%
2026-04-24	0.2700	0.2700	0.2700	0.2700	-3.571%	1	774	-88.889%
2026-04-13	0.2800	0.2800	0.2800	0.2800	-26.316%	5	775	-89.286%
2026-04-06	0.3800	0.3800	0.3800	0.3800	+8.571%	1	780	-92.105%
2026-04-01	0.3500	0.3500	0.3500	0.3500	-12.500%	1	781	-91.429%
2026-03-31	0.4000	0.4000	0.4000	0.4000	0.000%	1	782	-92.500%
2026-03-23	0.4000	0.4000	0.4000	0.4000	+8.108%	1	781	-92.500%
2026-03-19	0.3700	0.3700	0.3700	0.3700	-7.500%	5	781	-91.892%
2026-03-12	0.4000	0.4000	0.4000	0.4000	+110.526%	1	781	-92.500%
2026-02-24	0.2100	0.2100	0.1900	0.1900	-52.500%	10	783	-84.211%
2026-02-17	0.4300	0.4300	0.4000	0.4000	+81.818%	2	775	-92.500%
2026-02-04	0.3900	0.3900	0.2200	0.2200	-33.333%	5	775	-86.364%
2026-01-30	0.3900	0.3900	0.3300	0.3300	+3.125%	3	776	-90.909%
2026-01-28	0.3200	0.3200	0.3200	0.3200	+10.345%	1	776	-90.625%
2026-01-14	0.2900	0.2900	0.2900	0.2900	+3.571%	1	777	-89.655%
2026-01-13	0.2800	0.2800	0.2800	0.2800	-17.647%	1	777	-89.286%
2026-01-06	0.3500	0.3500	0.3400	0.3400	-5.556%	6	778	-91.176%
2026-01-05	0.3500	0.3700	0.3300	0.3600	+44.000%	29	781	-91.667%
2025-12-22	0.2500	0.2500	0.2500	0.2500	-26.471%	2	768	-88.000%
2025-12-15	0.3400	0.3400	0.3400	0.3400	-43.333%	2	768	-91.176%
2025-11-12	0.6000	0.6000	0.6000	0.6000	+3.448%	2	768	-95.000%
2025-11-11	0.5800	0.5800	0.5800	0.5800	-22.667%	2	768	-94.828%
2025-11-04	0.7500	0.7500	0.7500	0.7500	-5.063%	2	768	-96.000%
2025-10-29	0.8000	0.8000	0.7900	0.7900	-10.227%	4	768	-96.203%
2025-10-27	0.8800	0.8800	0.8800	0.8800	+22.222%	4	771	-96.591%
2025-10-22	0.7900	0.7900	0.7200	0.7200	+24.138%	3	771	-95.833%
2025-10-20	0.5800	0.5800	0.5800	0.5800	-12.121%	3	771	-94.828%
2025-10-17	0.6600	0.6600	0.6600	0.6600	+40.426%	3	771	-95.455%
2025-10-14	0.4700	0.4700	0.4700	0.4700	-32.857%	6	768	-93.617%
2025-10-10	0.6400	0.7000	0.6400	0.7000	+52.174%	2	768	-95.714%
2025-10-07	0.4600	0.4600	0.4600	0.4600	+27.778%	2	770	-93.478%
2025-10-06	0.4800	0.4800	0.3600	0.3600	-34.545%	11	770	-91.667%
2025-10-01	0.5300	0.5900	0.5300	0.5500	+5.769%	35	763	-94.545%
2025-09-29	0.4900	0.8400	0.4900	0.5200	-20.000%	12	728	-94.231%
2025-09-24	0.6500	0.6500	0.6500	0.6500	+8.333%	1	723	-95.385%
2025-09-10	0.6000	0.6000	0.6000	0.6000	-10.448%	3	723	-95.000%
2025-09-08	0.6700	0.6700	0.6700	0.6700	0.000%	10	720	-95.522%
2025-09-03	0.6700	0.6700	0.6700	0.6700	-4.286%	2	720	-95.522%
2025-08-29	0.7000	0.7000	0.7000	0.7000	+1.449%	5	718	-95.714%
2025-08-26	0.6900	0.6900	0.6900	0.6900	-5.479%	5	718	-95.652%
2025-08-21	0.7900	0.7900	0.7300	0.7300	-1.351%	4	718	-95.890%
2025-08-20	0.7400	0.7400	0.7400	0.7400	-9.756%	1	721	-95.946%
2025-08-19	0.8000	0.8200	0.8000	0.8200	-3.529%	5	720	-96.341%
2025-08-14	0.8500	0.8500	0.8500	0.8500	0.000%	1	717	-96.471%
2025-08-11	0.8500	0.8500	0.8500	0.8500	-6.593%	4	717	-96.471%
2025-08-06	0.9600	0.9600	0.9100	0.9100	-13.333%	6	717	-96.703%
2025-08-04	1.0500	1.0500	1.0500	1.0500	-7.080%	3	716	-97.143%
2025-08-01	1.1300	1.1300	1.1300	1.1300	-7.377%	2	716	-97.345%
2025-07-31	1.2200	1.2200	1.2200	1.2200	+7.965%	8	716	-97.541%
2025-07-28	1.1300	1.1300	1.1300	1.1300	+4.630%	1	708	-97.345%
2025-07-25	1.0800	1.0800	1.0800	1.0800	-22.857%	5	709	-97.222%
2025-07-24	1.4000	1.4000	1.4000	1.4000	0.000%	6	713	-97.857%
2025-07-23	1.3500	1.4000	1.3500	1.4000	-1.408%	8	718	-97.857%
2025-07-22	1.4200	1.4200	1.4200	1.4200	-29.000%	5	716	-97.887%
2025-07-15	1.6400	2.0000	1.6400	2.0000	+36.054%	4	716	-98.500%
2025-07-14	1.4700	1.4700	1.4700	1.4700	-9.259%	2	714	-97.959%
2025-07-10	1.6200	1.6200	1.6200	1.6200	-0.613%	6	714	-98.148%
2025-07-03	1.5200	1.6300	1.5200	1.6300	+1.242%	4	713	-98.160%
2025-07-02	1.6100	1.6100	1.6100	1.6100	-5.294%	5	713	-98.137%
2025-07-01	1.7000	1.7000	1.7000	1.7000	-28.270%	4	708	-98.235%
2025-06-24	2.3700	2.3700	2.3700	2.3700	+24.737%	1	706	-98.734%
2025-06-23	1.9000	1.9000	1.9000	1.9000	-9.524%	2	707	-98.421%
2025-06-18	2.1800	2.2700	2.1000	2.1000	-4.110%	11	707	-98.571%
2025-06-13	2.1000	2.2200	2.1000	2.1900	-22.064%	30	707	-98.630%
2025-06-10	2.8100	2.8100	2.8100	2.8100	-3.436%	2	703	-98.932%
2025-06-06	2.9000	2.9100	2.9000	2.9100	+18.776%	122	704	-98.969%
2025-06-02	2.5900	2.5900	2.4400	2.4500	-16.949%	33	709	-98.776%
2025-05-30	2.9500	2.9500	2.9500	2.9500	-3.279%	4	704	-98.983%
2025-05-20	3.0500	3.0500	3.0500	3.0500	-7.576%	1	702	-99.016%
2025-05-19	3.3000	3.3000	3.3000	3.3000	-9.589%	1	702	-99.091%
2025-05-15	3.7500	3.7500	3.6000	3.6500	+4.286%	3	701	-99.178%
2025-05-13	3.5000	3.5000	3.5000	3.5000	+2.941%	3	700	-99.143%
2025-05-12	3.4000	3.4000	3.4000	3.4000	+7.256%	1	697	-99.118%
2025-05-07	3.1700	3.1700	3.1700	3.1700	+8.562%	2	697	-99.054%
2025-05-06	2.9700	2.9800	2.9200	2.9200	-15.362%	4	697	-98.973%
2025-05-01	3.4000	3.4500	3.3000	3.4500	+18.966%	6	694	-99.130%
2025-04-22	2.9000	2.9000	2.9000	2.9000	-1.695%	1	697	-98.966%
2025-04-16	2.9500	2.9500	2.9500	2.9500	-10.876%	33	697	-98.983%
2025-04-11	3.0500	3.3100	3.0500	3.3100	-5.429%	6	666	-99.094%
2025-04-10	3.7000	3.7500	3.5000	3.5000	-30.000%	3	664	-99.143%
2025-04-09	5.0000	5.0000	5.0000	5.0000	-8.759%	1	663	-99.400%
2025-04-07	5.6000	5.6000	5.4800	5.4800	+2.622%	2	663	-99.453%
2025-04-04	4.3700	5.7500	4.3700	5.3400	+40.526%	24	663	-99.438%
2025-04-01	3.8000	3.8000	3.8000	3.8000	+4.972%	2	656	-99.211%
2025-03-27	3.7000	3.7000	3.6200	3.6200	-7.179%	2	656	-99.171%
2025-03-20	3.9000	3.9000	3.9000	3.9000	+16.418%	1	656	-99.231%
2025-03-18	3.3500	3.3500	3.3500	3.3500	-16.873%	1	655	-99.104%
2025-03-17	4.0300	4.0300	4.0300	4.0300	-8.409%	1	654	-99.256%
2025-03-14	4.4300	7.6500	4.3900	4.4000	-18.367%	116	654	-99.318%
2025-03-11	5.3800	5.3900	5.3800	5.3900	+4.660%	300	652	-99.443%
2025-03-05	4.9800	5.1500	4.9800	5.1500	-4.630%	253	606	-99.417%
2025-02-27	5.1500	5.4000	5.1500	5.4000	+1.887%	3	356	-99.444%
2025-02-25	5.0300	5.3000	5.0300	5.3000	+42.091%	51	380	-99.434%
2025-02-20	3.7300	3.7300	3.7300	3.7300	-10.337%	1	380	-99.196%
2025-02-18	4.1600	4.1600	4.1600	4.1600	+6.667%	3	380	-99.279%
2025-02-14	3.9000	3.9000	3.9000	3.9000	-1.763%	20	390	-99.231%
2025-02-13	3.9500	3.9700	3.9500	3.9700	-5.476%	3	391	-99.244%
2025-02-12	4.4700	4.4900	4.2000	4.2000	-3.002%	4	391	-99.286%
2025-02-10	4.3300	4.3300	4.3300	4.3300	-5.459%	10	389	-99.307%
2025-02-07	4.5800	4.5800	4.5800	4.5800	-2.345%	2	379	-99.345%
2025-02-05	4.6900	4.7000	4.6000	4.6900	-9.109%	15	378	-99.360%
2025-02-03	5.2200	5.2200	5.1500	5.1600	-5.321%	138	384	-99.419%
2025-01-31	5.2700	5.4500	5.2700	5.4500	+5.416%	126	285	-99.450%
2025-01-30	5.1700	5.1700	5.1700	5.1700	-12.373%	1	332	-99.420%
2025-01-28	5.9000	5.9000	5.9000	5.9000	+3.509%	10	332	-99.492%
2025-01-22	5.7000	5.7000	5.7000	5.7000	+2.703%	2	322	-99.474%
2025-01-21	5.5500	5.5500	5.5500	5.5500	-6.566%	1	323	-99.459%
2025-01-17	5.9400	5.9400	5.9400	5.9400	-20.800%	4	323	-99.495%
2025-01-06	7.5000	7.5000	7.5000	7.5000	-0.662%	50	273	-99.600%
2024-12-27	7.5500	7.5500	7.5500	7.5500	0.000%	6	273	-99.603%
2024-12-24	7.5500	7.5500	7.5500	7.5500	+3.709%	13	257	-99.603%
2024-12-20	7.3700	7.4200	7.2800	7.2800	-4.837%	51	257	-99.588%
2024-12-19	7.6500	7.6500	7.6500	7.6500	+10.072%	1	306	-99.608%
2024-12-18	6.9500	6.9500	6.9500	6.9500	+6.923%	1	305	-99.568%
2024-12-16	6.5000	6.5000	6.5000	6.5000	+2.041%	1	303	-99.538%
2024-12-13	6.3700	6.3700	6.3700	6.3700	+7.059%	4	303	-99.529%
2024-12-10	5.9500	5.9500	5.9500	5.9500	+0.168%	25	301	-99.496%
2024-12-09	5.8000	5.9400	5.8000	5.9400	-4.960%	3	276	-99.495%
2024-12-06	6.1300	6.3000	6.0500	6.2500	+4.515%	18	276	-99.520%
2024-12-04	5.9800	5.9800	5.9800	5.9800	+1.356%	2	269	-99.498%
2024-12-03	6.1800	6.1800	5.9000	5.9000	-6.349%	2	267	-99.492%
2024-12-02	6.1500	6.3000	6.1500	6.3000	+8.621%	3	266	-99.524%
2024-11-29	5.8000	5.8000	5.8000	5.8000	-0.855%	2	263	-99.483%
2024-11-26	5.8500	5.8500	5.8500	5.8500	+1.916%	33	262	-99.487%
2024-11-21	5.7400	5.7400	5.7400	5.7400	-0.174%	25	295	-99.477%
2024-11-20	5.7500	5.7500	5.7500	5.7500	+0.877%	2	270	-99.478%
2024-11-19	5.7000	5.7000	5.7000	5.7000	-5.785%	2	268	-99.474%
2024-11-18	6.0300	6.2500	6.0300	6.0500	-6.923%	22	270	-99.504%
2024-11-15	6.5500	6.5500	6.5000	6.5000	+3.175%	10	262	-99.538%
2024-11-13	6.3000	6.3000	6.3000	6.3000	+8.434%	5	267	-99.524%
2024-11-11	5.6500	5.8100	5.6500	5.8100	+11.946%	9	272	-99.484%
2024-11-08	4.9600	5.1900	4.9600	5.1900	-3.889%	72	269	-99.422%
2024-11-06	5.4000	5.4000	5.4000	5.4000	+8.000%	1	233	-99.444%
2024-11-04	5.0000	5.0000	5.0000	5.0000	+0.200%	1	232	-99.400%
2024-11-01	4.9000	5.0500	4.9000	4.9900	-0.399%	122	231	-99.399%
2024-10-31	5.0500	5.0500	5.0100	5.0100	+8.913%	4	195	-99.401%
2024-10-30	4.7300	4.7300	4.6000	4.6000	+5.747%	4	195	-99.348%
2024-10-29	4.3500	4.3500	4.3500	4.3500	-1.806%	10	193	-99.310%
2024-10-25	4.5900	4.7900	4.0200	4.4300	+3.023%	208	183	-99.323%
2024-10-24	3.7500	4.3000	3.7500	4.3000	+52.482%	16	79	-99.302%
2024-10-21	2.8200	2.8200	2.8200	2.8200	-25.789%	1	67	-98.936%
2024-10-08	3.8000	3.8000	3.8000	3.8000	+14.804%	1	68	-99.211%
2024-10-01	3.3100	3.3100	3.3100	3.3100	-8.056%	1	67	-99.094%
2024-09-27	3.6300	3.6300	3.6000	3.6000	+7.463%	22	66	-99.167%
2024-09-26	3.3500	3.3500	3.3000	3.3500	-6.944%	19	55	-99.104%
2024-09-23	3.6000	3.6000	3.6000	3.6000	-7.692%	3	37	-99.167%
2024-09-17	3.9000	3.9000	3.9000	3.9000	0.000%	34	34	-99.231%