Dark

NEM20270115P55
NEM Jan 15 2027 55.00 Put (NEM270115P00055000)
option OPRA

EOD

Sep 18, 2026

0.0900+200.000%(+0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.0900	0.0900	0.0900	0.0900	+200.000%	3	1,127	0.000%
2026-09-16	0.0300	0.0300	0.0300	0.0300	-40.000%	2	1,124	+200.000%
2026-09-15	0.1400	0.1400	0.0500	0.0500	-66.667%	2	1,124	+80.000%
2026-09-10	0.1500	0.1500	0.1500	0.1500	+87.500%	1	1,123	-40.000%
2026-09-09	0.1500	0.1500	0.0800	0.0800	-57.895%	6	1,123	+12.500%
2026-09-03	0.9100	0.9100	0.0400	0.1900	+90.000%	3	1,121	-52.632%
2026-09-01	0.1700	0.1700	0.1000	0.1000	+100.000%	4	1,119	-10.000%
2026-08-27	0.1700	0.1700	0.0500	0.0500	-70.588%	8	1,120	+80.000%
2026-08-21	0.1700	0.1700	0.1700	0.1700	+88.889%	1	1,118	-47.059%
2026-08-14	0.0900	0.0900	0.0900	0.0900	-30.769%	20	1,117	0.000%
2026-08-05	0.1300	0.1300	0.1300	0.1300	-59.375%	3	1,137	-30.769%
2026-08-03	0.4800	0.4800	0.3200	0.3200	-36.000%	2	1,140	-71.875%
2026-07-16	0.5000	0.5000	0.5000	0.5000	-19.355%	1	1,140	-82.000%
2026-07-09	0.6200	0.6200	0.6200	0.6200	+29.167%	3	1,141	-85.484%
2026-07-07	0.4800	0.4800	0.4800	0.4800	-2.041%	4	1,141	-81.250%
2026-06-23	0.4900	0.4900	0.4900	0.4900	+96.000%	1	1,141	-81.633%
2026-06-17	0.4000	0.4000	0.2500	0.2500	-56.897%	4	1,143	-64.000%
2026-06-03	0.5800	0.5800	0.5800	0.5800	+5.455%	4	1,143	-84.483%
2026-06-02	0.5500	0.5500	0.5500	0.5500	+1.852%	1	1,143	-83.636%
2026-06-01	0.5400	0.5400	0.5400	0.5400	-20.588%	1	1,142	-83.333%
2026-05-19	0.9700	0.9700	0.6800	0.6800	+28.302%	5	1,141	-86.765%
2026-05-15	0.6000	0.6000	0.5300	0.5300	-3.636%	2	1,138	-83.019%
2026-05-11	0.5500	0.5500	0.5500	0.5500	-19.118%	1	1,137	-83.636%
2026-04-28	0.6800	0.6800	0.6800	0.6800	+3.030%	1	1,136	-86.765%
2026-04-27	0.8100	0.8100	0.6600	0.6600	-35.922%	8	1,137	-86.364%
2026-04-07	1.0000	1.0300	1.0000	1.0300	+8.421%	7	1,136	-91.262%
2026-04-01	0.9500	0.9500	0.9500	0.9500	-42.424%	4	1,136	-90.526%
2026-03-20	1.5500	1.6500	1.5500	1.6500	+10.000%	10	1,140	-94.545%
2026-02-19	1.5000	1.5000	1.5000	1.5000	+51.515%	10	1,140	-94.000%
2026-02-09	0.9900	0.9900	0.9900	0.9900	+28.571%	1	1,150	-90.909%
2026-02-06	0.7700	0.7700	0.7700	0.7700	-39.370%	2	1,151	-88.312%
2026-02-05	1.2500	1.2700	1.1900	1.2700	+49.412%	14	1,151	-92.913%
2026-01-28	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,137	-89.412%
2026-01-27	0.9000	0.9000	0.9000	0.9000	+1.124%	10	1,138	-90.000%
2026-01-26	0.8900	0.8900	0.8900	0.8900	-1.111%	4	1,138	-89.888%
2026-01-20	0.9000	0.9000	0.9000	0.9000	-28.000%	1	1,142	-90.000%
2025-12-30	1.4000	1.4000	1.2500	1.2500	-2.344%	11	1,142	-92.800%
2025-12-29	1.3200	1.3200	1.2800	1.2800	-41.014%	2	1,151	-92.969%
2025-12-22	2.1700	2.1700	2.1700	2.1700	+50.694%	2	1,150	-95.853%
2025-12-12	1.3000	1.4400	1.3000	1.4400	+4.348%	10	1,150	-93.750%
2025-12-11	1.3800	1.3800	1.3800	1.3800	-13.750%	2	1,158	-93.478%
2025-12-10	1.6000	1.6000	1.6000	1.6000	-17.949%	2	1,158	-94.375%
2025-12-08	1.9500	1.9500	1.9500	1.9500	-2.985%	2	1,156	-95.385%
2025-12-02	1.8500	2.0100	1.8500	2.0100	+3.077%	2	1,156	-95.522%
2025-11-28	1.9100	1.9500	1.8800	1.9500	-20.408%	4	1,154	-95.385%
2025-11-24	2.4500	2.4500	2.4500	2.4500	-6.130%	4	1,154	-96.327%
2025-11-21	3.0000	3.0000	2.6000	2.6100	+2.353%	253	1,160	-96.552%
2025-11-20	2.5000	2.5500	1.8000	2.5500	+13.333%	3	1,011	-96.471%
2025-11-19	2.3200	2.3200	2.2500	2.2500	-8.163%	4	1,009	-96.000%
2025-11-18	2.5000	2.5000	2.4500	2.4500	-1.210%	10	1,008	-96.327%
2025-11-14	2.4800	2.4800	2.4800	2.4800	+12.727%	1	1,008	-96.371%
2025-11-13	2.1000	2.2000	2.1000	2.2000	+10.000%	2	1,008	-95.909%
2025-11-12	2.0000	2.0000	2.0000	2.0000	-13.043%	70	1,008	-95.500%
2025-11-11	2.3000	2.3000	2.3000	2.3000	-16.364%	1	1,014	-96.087%
2025-11-07	2.7500	2.7500	2.7500	2.7500	+7.843%	1	1,014	-96.727%
2025-11-06	2.5500	2.5500	2.5500	2.5500	-6.250%	1	1,014	-96.471%
2025-11-05	2.8500	2.8500	2.7200	2.7200	-9.333%	363	1,014	-96.691%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+7.143%	2	664	-97.000%
2025-10-30	2.7800	2.8000	2.7800	2.8000	-1.754%	14	666	-96.786%
2025-10-29	2.8700	2.9500	2.4700	2.8500	-12.308%	22	666	-96.842%
2025-10-28	3.2500	3.2500	3.2500	3.2500	+2.201%	10	664	-97.231%
2025-10-27	3.3700	3.3700	3.1700	3.1800	+20.000%	17	666	-97.170%
2025-10-22	2.5500	2.6500	2.5500	2.6500	+3.922%	4	666	-96.604%
2025-10-21	2.5000	2.5500	2.5000	2.5500	+35.638%	7	664	-96.471%
2025-10-16	1.8800	1.8800	1.8800	1.8800	-17.181%	12	660	-95.213%
2025-10-15	2.5800	2.5800	2.2700	2.2700	+10.194%	15	658	-96.035%
2025-10-14	2.0600	2.0600	2.0600	2.0600	+4.569%	3	673	-95.631%
2025-10-07	1.9000	1.9700	1.9000	1.9700	-25.095%	3	672	-95.431%
2025-09-29	2.6300	2.6300	2.6300	2.6300	+14.847%	4	672	-96.578%
2025-09-23	1.9500	2.2900	1.9500	2.2900	+13.366%	6	672	-96.070%
2025-09-22	2.0200	2.0200	2.0200	2.0200	-9.417%	5	672	-95.545%
2025-09-19	2.4600	2.4600	2.1500	2.2300	-13.566%	114	677	-95.964%
2025-09-18	2.5800	2.5800	2.5800	2.5800	+12.174%	10	677	-96.512%
2025-09-16	2.2800	2.7200	2.2800	2.3000	-6.883%	14	669	-96.087%
2025-09-15	2.4600	2.4700	2.4600	2.4700	-2.372%	100	673	-96.356%
2025-09-10	2.5300	2.5300	2.5300	2.5300	-11.538%	10	673	-96.443%
2025-09-09	2.9800	4.2600	2.6700	2.8600	+6.716%	53	674	-96.853%
2025-09-08	2.6800	2.6800	2.6800	2.6800	-2.545%	2	647	-96.642%
2025-09-05	2.7500	2.7500	2.7500	2.7500	+0.365%	3	649	-96.727%
2025-09-03	2.7400	2.7400	2.7400	2.7400	-15.692%	1	649	-96.715%
2025-08-22	3.2500	3.2500	3.2500	3.2500	-4.412%	3	650	-97.231%
2025-08-21	3.3300	3.4000	3.3300	3.4000	-1.449%	6	647	-97.353%
2025-08-20	3.4500	3.4500	3.4500	3.4500	-9.211%	1	645	-97.391%
2025-08-19	3.8000	3.8000	3.8000	3.8000	-1.809%	8	645	-97.632%
2025-08-14	3.8900	3.8900	3.8700	3.8700	+0.519%	14	645	-97.674%
2025-08-13	3.6900	3.8800	3.6900	3.8500	+1.316%	27	645	-97.662%
2025-08-12	3.8500	3.8500	3.8000	3.8000	+0.264%	75	648	-97.632%
2025-08-11	3.7900	3.7900	3.7900	3.7900	-1.558%	10	639	-97.625%
2025-08-07	3.8500	3.8500	3.8500	3.8500	-14.823%	1	649	-97.662%
2025-08-04	4.8000	4.8000	4.5200	4.5200	-12.062%	47	649	-98.009%
2025-07-31	5.1400	5.1400	5.1400	5.1400	-0.580%	10	686	-98.249%
2025-07-30	5.0900	5.1700	4.9500	5.1700	+6.379%	15	681	-98.259%
2025-07-29	4.8000	4.9100	4.8000	4.8600	+0.206%	30	670	-98.148%
2025-07-28	4.9000	5.4400	4.8500	4.8500	+10.227%	60	640	-98.144%
2025-07-25	5.5000	5.5000	4.4000	4.4000	-25.424%	3	639	-97.955%
2025-07-24	5.9000	5.9000	5.9000	5.9000	+6.306%	40	640	-98.475%
2025-07-23	5.4300	5.5500	5.4300	5.5500	-1.596%	5	600	-98.378%
2025-07-22	5.6400	5.6400	5.6400	5.6400	-16.071%	10	599	-98.404%
2025-07-18	6.7500	6.7500	6.7200	6.7200	-12.386%	50	599	-98.661%
2025-07-15	7.6700	7.6700	7.6700	7.6700	+23.710%	1	599	-98.827%
2025-07-11	6.1700	6.2000	6.1500	6.2000	-0.800%	21	599	-98.548%
2025-07-10	6.4000	6.4000	6.2500	6.2500	-15.541%	75	599	-98.560%
2025-06-27	7.4000	7.4000	7.4000	7.4000	+5.714%	40	659	-98.784%
2025-06-26	7.0000	7.0000	7.0000	7.0000	-1.130%	2	619	-98.714%
2025-06-24	7.5000	7.5000	7.0800	7.0800	-3.014%	14	621	-98.729%
2025-06-20	7.3000	7.3000	7.3000	7.3000	+0.551%	20	609	-98.767%
2025-06-16	7.2600	7.2600	7.2600	7.2600	-13.777%	1	599	-98.760%
2025-06-12	8.4300	8.4300	8.3000	8.4200	+1.937%	567	600	-98.931%
2025-06-02	8.2600	8.2600	8.2600	8.2600	-10.217%	2	192	-98.910%
2025-05-23	9.2000	9.2000	9.2000	9.2000	-5.544%	4	192	-99.022%
2025-05-21	9.7500	9.7500	9.7400	9.7400	+3.617%	10	192	-99.076%
2025-05-08	9.4000	9.4000	9.4000	9.4000	+1.622%	2	182	-99.043%
2025-05-06	9.2500	9.2500	9.2500	9.2500	-4.145%	2	180	-99.027%
2025-05-05	9.6000	9.6500	9.5900	9.6500	-5.854%	4	178	-99.067%
2025-05-02	10.2500	10.2500	10.2500	10.2500	-1.442%	44	176	-99.122%
2025-05-01	10.7500	10.7500	10.3000	10.4000	+6.122%	126	154	-99.135%
2025-04-22	8.9000	9.8000	8.9000	9.8000	+8.768%	2	76	-99.082%
2025-04-21	8.6500	9.0100	8.5300	9.0100	+1.236%	13	76	-99.001%
2025-04-16	8.9000	8.9000	8.9000	8.9000	-5.319%	3	67	-98.989%
2025-04-11	9.6600	9.6600	9.2500	9.4000	-9.615%	20	70	-99.043%
2025-04-10	10.5300	10.5300	10.4000	10.4000	-20.913%	2	70	-99.135%
2025-04-08	13.1500	13.1500	13.1500	13.1500	-5.735%	1	68	-99.316%
2025-04-07	13.7700	13.9500	13.4000	13.9500	+19.742%	27	68	-99.355%
2025-03-26	11.6500	11.6500	11.6500	11.6500	-2.917%	2	45	-99.227%
2025-02-14	12.0000	12.0000	12.0000	12.0000	-8.187%	2	44	-99.250%
2025-02-07	13.0000	13.0700	13.0000	13.0700	-1.729%	6	44	-99.311%
2025-02-06	13.3000	13.3000	13.3000	13.3000	-15.016%	8	41	-99.323%
2025-01-29	15.6500	15.6500	15.6500	15.6500	+1.164%	5	33	-99.425%
2025-01-28	15.4700	15.4700	15.4700	15.4700	-3.734%	2	28	-99.418%
2024-11-12	16.0700	16.0700	16.0700	16.0700	+8.949%	1	26	-99.440%
2024-11-11	14.7500	14.7500	14.7500	14.7500	+26.284%	1	27	-99.390%
2024-10-24	9.9500	11.6800	9.8500	11.6800	+46.000%	16	26	-99.229%
2024-10-22	8.3000	8.3000	8.0000	8.0000	-1.235%	6	11	-98.875%
2024-10-21	8.1000	8.1000	8.1000	8.1000	-20.197%	1	10	-98.889%
2024-10-10	10.1800	10.1800	10.1500	10.1500	-1.168%	3	9	-99.113%
2024-10-04	10.2700	10.2700	10.2700	10.2700	-1.440%	4	6	-99.124%
2024-09-30	10.4200	10.4200	10.4200	10.4200	+7.756%	1	4	-99.136%
2024-09-24	9.6600	9.6700	9.6600	9.6700	0.000%	3	3	-99.069%