Dark

NEM20270115P50
NEM Jan 15 2027 50.00 Put (NEM270115P00050000)
option OPRA

EOD

Aug 5, 2026

0.1000-16.667%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1000	0.1000	0.1000	0.1000	-16.667%	1	505	0.000%
2026-08-04	0.1200	0.1200	0.1200	0.1200	-60.000%	1	504	-16.667%
2026-07-29	0.3000	0.3000	0.3000	0.3000	-6.250%	1	504	-66.667%
2026-07-28	0.3200	0.3200	0.3200	0.3200	+45.455%	1	505	-68.750%
2026-07-22	0.2200	0.2200	0.2200	0.2200	-37.143%	4	505	-54.545%
2026-07-07	0.3500	0.3500	0.3500	0.3500	+40.000%	10	505	-71.429%
2026-07-06	0.2600	0.2600	0.2500	0.2500	-59.677%	8	505	-60.000%
2026-07-01	0.6200	0.6200	0.6200	0.6200	+82.353%	15	505	-83.871%
2026-06-24	0.3500	0.3500	0.3400	0.3400	+88.889%	34	517	-70.588%
2026-06-18	0.1800	0.1800	0.1800	0.1800	-60.000%	2	518	-44.444%
2026-06-09	0.4500	0.4500	0.4500	0.4500	0.000%	20	518	-77.778%
2026-06-08	0.4100	0.4500	0.4100	0.4500	+36.364%	3	538	-77.778%
2026-05-27	0.3300	0.3300	0.3300	0.3300	+6.452%	1	538	-69.697%
2026-05-20	0.3100	0.3100	0.3100	0.3100	-34.043%	10	539	-67.742%
2026-05-19	0.4700	0.4700	0.4700	0.4700	+80.769%	1	538	-78.723%
2026-05-11	0.3500	0.3500	0.2500	0.2600	-10.345%	18	538	-61.538%
2026-05-08	0.2900	0.2900	0.2900	0.2900	-34.091%	1	537	-65.517%
2026-04-28	0.5600	0.5600	0.3600	0.4400	+18.919%	7	536	-77.273%
2026-04-27	0.3700	0.3700	0.3700	0.3700	-24.490%	1	536	-72.973%
2026-04-24	0.6200	0.6200	0.4900	0.4900	+226.667%	9	536	-79.592%
2026-04-23	0.1500	0.1500	0.1500	0.1500	-73.214%	1	542	-33.333%
2026-04-20	0.5500	0.5600	0.5500	0.5600	-24.324%	2	543	-82.143%
2026-04-07	0.7300	0.7400	0.7300	0.7400	-37.815%	7	545	-86.486%
2026-03-20	1.1900	1.1900	1.1900	1.1900	+128.846%	1	545	-91.597%
2026-02-20	0.5100	0.5800	0.5100	0.5200	-67.500%	21	545	-80.769%
2026-02-17	1.6000	1.6000	1.6000	1.6000	+255.556%	4	545	-93.750%
2026-02-11	0.5500	0.5500	0.4500	0.4500	-44.444%	11	545	-77.778%
2026-02-03	0.8100	0.8100	0.8100	0.8100	-30.769%	1	544	-87.654%
2026-01-21	1.1700	1.1700	1.1700	1.1700	+56.000%	10	544	-91.453%
2026-01-15	0.7500	0.7500	0.7500	0.7500	-13.793%	1	544	-86.667%
2025-12-31	0.8500	0.8700	0.8500	0.8700	+8.750%	12	556	-88.506%
2025-12-26	0.8000	0.8000	0.8000	0.8000	-6.977%	2	556	-87.500%
2025-12-22	0.9000	0.9000	0.8600	0.8600	-2.273%	7	558	-88.372%
2025-12-12	0.8800	0.8800	0.8800	0.8800	-7.368%	5	558	-88.636%
2025-12-11	1.0000	1.0000	0.9500	0.9500	-17.391%	16	558	-89.474%
2025-12-10	1.1500	1.1500	1.1500	1.1500	+9.524%	1	558	-91.304%
2025-12-09	1.0500	1.0500	1.0500	1.0500	-4.545%	2	559	-90.476%
2025-12-05	1.1500	1.2000	1.1000	1.1000	-16.667%	6	559	-90.909%
2025-12-03	1.3200	1.3200	1.3200	1.3200	+1.538%	1	558	-92.424%
2025-12-02	1.3000	1.3000	1.3000	1.3000	+8.333%	1	557	-92.308%
2025-12-01	1.2000	1.2000	1.2000	1.2000	-4.000%	1	557	-91.667%
2025-11-28	1.2500	1.2500	1.2500	1.2500	-3.846%	1	557	-92.000%
2025-11-26	1.2500	1.3000	1.2500	1.3000	-18.750%	2	558	-92.308%
2025-11-24	1.6500	1.6500	1.6000	1.6000	-5.882%	43	558	-93.750%
2025-11-21	1.7000	1.7000	1.7000	1.7000	-1.163%	61	557	-94.118%
2025-11-19	1.6700	1.7200	1.6500	1.7200	+10.968%	19	587	-94.186%
2025-11-18	1.5500	1.5500	1.5500	1.5500	-3.125%	8	589	-93.548%
2025-11-14	1.7500	1.7500	1.6000	1.6000	+3.226%	6	587	-93.750%
2025-11-13	1.5500	1.5500	1.5500	1.5500	+24.000%	2	585	-93.548%
2025-11-12	1.3000	1.3000	1.2500	1.2500	-7.407%	2	583	-92.000%
2025-11-11	1.3500	1.3500	1.3500	1.3500	-15.625%	2	582	-92.593%
2025-11-10	1.6000	1.6000	1.6000	1.6000	-7.514%	1	580	-93.750%
2025-11-07	1.8500	1.8500	1.7300	1.7300	-3.889%	2	579	-94.220%
2025-11-06	1.8000	1.8000	1.8000	1.8000	-2.703%	1	577	-94.444%
2025-11-05	1.8500	1.8500	1.8500	1.8500	-11.058%	2	577	-94.595%
2025-11-04	2.0500	2.0800	2.0500	2.0800	+9.474%	5	575	-95.192%
2025-11-03	1.9000	1.9000	1.9000	1.9000	-5.000%	1	574	-94.737%
2025-10-31	2.0000	2.0000	2.0000	2.0000	0.000%	1	574	-95.000%
2025-10-29	2.0000	2.0000	2.0000	2.0000	-4.762%	4	574	-95.000%
2025-10-27	2.2000	2.2000	2.1000	2.1000	+8.808%	2	571	-95.238%
2025-10-24	2.1600	2.1600	1.9300	1.9300	+16.265%	2	571	-94.819%
2025-10-21	1.6600	1.6600	1.6600	1.6600	+38.333%	1	570	-93.976%
2025-10-16	1.2000	1.2000	1.2000	1.2000	+0.840%	1	571	-91.667%
2025-10-15	1.1900	1.1900	1.1900	1.1900	-4.800%	30	571	-91.597%
2025-10-13	1.5400	1.5400	1.2500	1.2500	-21.875%	10	581	-92.000%
2025-10-09	1.3800	1.6000	1.3800	1.6000	+33.333%	4	581	-93.750%
2025-10-06	1.2000	1.2000	1.2000	1.2000	-7.692%	11	584	-91.667%
2025-10-03	1.3000	1.3000	1.3000	1.3000	-2.985%	1	574	-92.308%
2025-10-02	1.3500	1.3500	1.3400	1.3400	+0.752%	25	574	-92.537%
2025-10-01	1.3300	1.3300	1.3300	1.3300	-2.206%	5	577	-92.481%
2025-09-29	1.3000	1.3600	1.0600	1.3600	-6.207%	402	572	-92.647%
2025-09-24	1.4500	1.4500	1.4500	1.4500	+6.618%	1	370	-93.103%
2025-09-23	1.2600	1.3600	1.2600	1.3600	+0.741%	11	371	-92.647%
2025-09-22	1.3500	1.4500	1.3500	1.3500	-1.460%	17	362	-92.593%
2025-09-19	1.3700	1.3700	1.3700	1.3700	-11.039%	10	347	-92.701%
2025-09-18	1.5400	1.5400	1.5400	1.5400	+2.667%	1	343	-93.506%
2025-09-15	1.5000	1.5000	1.5000	1.5000	0.000%	20	343	-93.333%
2025-09-11	1.5000	1.5000	1.5000	1.5000	-11.765%	1	343	-93.333%
2025-09-10	1.7000	1.7000	1.7000	1.7000	0.000%	1	343	-94.118%
2025-09-05	1.7000	1.7000	1.7000	1.7000	-31.727%	2	342	-94.118%
2025-09-04	1.9600	2.4900	1.9600	2.4900	+40.678%	2	342	-95.984%
2025-09-02	1.7700	1.7700	1.7700	1.7700	-6.842%	3	344	-94.350%
2025-08-29	1.9000	1.9000	1.9000	1.9000	-5.000%	3	347	-94.737%
2025-08-27	2.1000	2.1000	2.0000	2.0000	0.000%	9	347	-95.000%
2025-08-26	2.0000	2.0000	2.0000	2.0000	-4.306%	2	342	-95.000%
2025-08-22	2.1000	2.1000	2.0900	2.0900	+1.951%	3	342	-95.215%
2025-08-21	2.0500	2.0500	2.0500	2.0500	-8.889%	5	344	-95.122%
2025-08-20	2.3000	2.3000	2.2500	2.2500	-5.063%	5	342	-95.556%
2025-08-18	2.3700	2.3700	2.3700	2.3700	+0.424%	1	342	-95.781%
2025-08-15	2.3600	2.3600	2.3600	2.3600	-4.453%	1	343	-95.763%
2025-08-14	2.5200	2.5200	2.4700	2.4700	-1.200%	2	344	-95.951%
2025-08-12	2.5000	2.5000	2.5000	2.5000	-9.091%	26	343	-96.000%
2025-08-05	2.8600	2.8600	2.7500	2.7500	-20.058%	40	342	-96.364%
2025-07-31	3.3500	3.4400	3.3500	3.4400	+8.517%	2	322	-97.093%
2025-07-28	3.0800	3.1700	3.0800	3.1700	+15.273%	16	323	-96.845%
2025-07-25	2.8700	2.8700	2.5500	2.7500	-28.571%	33	329	-96.364%
2025-07-23	3.6300	3.8500	3.6300	3.8500	+2.122%	36	327	-97.403%
2025-07-22	3.7700	3.7700	3.7700	3.7700	-19.787%	1	296	-97.347%
2025-07-16	4.7000	4.7000	4.7000	4.7000	+20.513%	2	297	-97.872%
2025-07-15	5.4800	5.4800	3.9000	3.9000	0.000%	9	295	-97.436%
2025-07-14	3.9000	3.9000	3.9000	3.9000	-8.235%	1	292	-97.436%
2025-07-10	4.3000	4.3500	4.2500	4.2500	-3.409%	38	317	-97.647%
2025-07-09	4.6000	4.6000	4.4000	4.4000	-5.579%	3	314	-97.727%
2025-07-08	4.5500	4.6600	4.5500	4.6600	+9.647%	5	313	-97.854%
2025-07-07	4.4000	4.4000	4.2500	4.2500	+3.155%	2	313	-97.647%
2025-07-02	4.3200	4.3200	4.1200	4.1200	-7.416%	20	312	-97.573%
2025-07-01	4.6000	4.6000	4.4500	4.4500	-7.292%	2	301	-97.753%
2025-06-26	4.8000	4.8000	4.8000	4.8000	-2.041%	3	301	-97.917%
2025-06-23	4.9000	4.9000	4.9000	4.9000	-3.922%	1	298	-97.959%
2025-06-18	5.2000	5.2000	5.1000	5.1000	-3.774%	5	299	-98.039%
2025-06-13	5.3000	5.3000	5.3000	5.3000	-22.059%	10	299	-98.113%
2025-06-10	6.8000	6.8000	6.8000	6.8000	+4.615%	1	304	-98.529%
2025-06-09	6.5000	6.5000	6.5000	6.5000	-2.985%	1	303	-98.462%
2025-06-06	6.7000	6.7000	6.7000	6.7000	+2.134%	2	303	-98.507%
2025-05-23	6.6000	6.6000	6.5600	6.5600	-12.299%	14	309	-98.476%
2025-05-19	7.4800	7.4800	7.4800	7.4800	-4.713%	1	309	-98.663%
2025-05-16	8.1000	8.1000	7.8500	7.8500	+0.641%	12	313	-98.726%
2025-05-15	7.8000	7.8000	7.8000	7.8000	-6.250%	60	312	-98.718%
2025-05-14	8.3200	8.3200	8.3200	8.3200	+8.052%	10	312	-98.798%
2025-05-12	7.5000	7.7000	7.4600	7.7000	+8.451%	13	302	-98.701%
2025-05-08	7.1000	7.1000	7.1000	7.1000	-4.698%	1	311	-98.592%
2025-05-02	7.4500	7.4500	7.4500	7.4500	-1.325%	6	311	-98.658%
2025-05-01	7.4000	7.5500	7.4000	7.5500	+4.861%	102	308	-98.675%
2025-04-23	7.5000	7.5000	7.2000	7.2000	+9.091%	63	279	-98.611%
2025-04-17	6.6000	6.6000	6.6000	6.6000	-0.151%	43	186	-98.485%
2025-04-16	6.3000	6.6100	6.3000	6.6100	-4.064%	19	186	-98.487%
2025-04-14	7.0200	7.0200	6.8900	6.8900	-0.145%	2	171	-98.549%
2025-04-11	6.7500	7.0000	6.7500	6.9000	-28.125%	30	170	-98.551%
2025-04-09	9.3000	9.6000	9.3000	9.6000	+18.372%	20	180	-98.958%
2025-04-02	8.2000	8.3000	8.1000	8.1100	-28.230%	32	161	-98.767%
2025-03-10	11.3000	11.3000	11.3000	11.3000	+33.570%	20	145	-99.115%
2025-02-20	8.4600	8.4600	8.4600	8.4600	+0.714%	10	122	-98.818%
2025-02-19	8.4000	8.4000	8.4000	8.4000	-28.814%	1	122	-98.810%
2025-01-17	11.8000	11.8000	11.8000	11.8000	-6.719%	100	89	-99.153%
2025-01-15	12.6500	12.6500	12.6500	12.6500	-1.938%	2	89	-99.209%
2024-12-16	12.9000	12.9000	12.9000	12.9000	+11.207%	10	87	-99.225%
2024-12-11	11.6000	11.6000	11.6000	11.6000	-7.570%	20	87	-99.138%
2024-12-05	12.5500	12.5500	12.5500	12.5500	+13.987%	1	67	-99.203%
2024-11-06	10.9000	11.0100	10.9000	11.0100	+5.967%	2	66	-99.092%
2024-11-04	10.3900	10.3900	10.3900	10.3900	+0.386%	1	65	-99.038%
2024-11-01	10.3500	10.3500	10.3500	10.3500	+1.173%	12	65	-99.034%
2024-10-31	10.2300	10.2300	10.2300	10.2300	+5.682%	1	65	-99.022%
2024-10-30	9.6000	9.6800	9.6000	9.6800	+5.217%	3	65	-98.967%
2024-10-29	9.2000	9.2000	9.2000	9.2000	+1.099%	1	62	-98.913%
2024-10-25	9.1000	9.1000	9.1000	9.1000	+4.598%	2	62	-98.901%
2024-10-24	8.3000	8.9000	8.3000	8.7000	+16.000%	61	61	-98.851%
2024-09-30	7.5000	7.5000	7.5000	7.5000	+1.351%	10	11	-98.667%
2024-09-20	7.4000	7.4000	7.4000	7.4000	0.000%	2	1	-98.649%