Dark

NEM20270115P70
NEM Jan 15 2027 70.00 Put (NEM270115P00070000)
option OPRA

EOD

Aug 6, 2026

0.9100-48.295%(-0.8500)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.8100	0.9100	0.8100	0.9100	-48.295%	23	5,217	0.000%
2026-08-03	1.7600	1.7600	1.7600	1.7600	-2.762%	1	5,218	-48.295%
2026-07-31	1.9100	1.9200	1.8100	1.8100	+2.841%	11	5,218	-49.724%
2026-07-30	1.7600	1.7600	1.7600	1.7600	-18.519%	1	5,219	-48.295%
2026-07-21	2.2500	2.2500	2.1600	2.1600	-16.923%	31	5,219	-57.870%
2026-07-20	2.5300	2.6000	2.5300	2.6000	+26.214%	8	5,210	-65.000%
2026-07-06	1.9700	2.1000	1.9700	2.0600	-18.577%	13	5,208	-55.825%
2026-07-01	2.2900	2.5300	2.2900	2.5300	-3.065%	9	5,206	-64.032%
2026-06-30	2.6000	2.6100	2.5900	2.6100	+15.487%	42	5,208	-65.134%
2026-06-24	2.2600	2.2600	2.2600	2.2600	+43.038%	5	5,195	-59.735%
2026-06-18	1.3500	1.5800	1.3500	1.5800	-16.842%	11	5,186	-42.405%
2026-06-15	1.9600	2.0000	1.9000	1.9000	-33.333%	4	5,186	-52.105%
2026-06-12	2.8500	2.8500	2.8500	2.8500	-16.422%	5	5,186	-68.070%
2026-06-11	3.4200	3.4200	3.4100	3.4100	+2.096%	2	5,186	-73.314%
2026-06-10	3.2500	3.3400	3.2500	3.3400	+23.704%	5	5,185	-72.754%
2026-06-09	2.7000	2.7000	2.7000	2.7000	+8.434%	4	5,182	-66.296%
2026-06-08	2.4900	2.4900	2.4900	2.4900	+4.622%	20	5,182	-63.454%
2026-06-05	2.4200	2.4200	2.3800	2.3800	+78.947%	10	5,182	-61.765%
2026-05-28	1.3300	1.3300	1.3300	1.3300	-29.630%	1	5,172	-31.579%
2026-05-27	1.8900	1.8900	1.8900	1.8900	-8.252%	2	5,173	-51.852%
2026-05-21	2.0500	2.0600	2.0500	2.0600	-9.251%	11	5,173	-55.825%
2026-05-19	2.2700	2.2700	2.2700	2.2700	+17.010%	1	5,173	-59.912%
2026-05-15	1.9300	1.9400	1.9300	1.9400	+39.568%	10	5,163	-53.093%
2026-05-13	1.3900	1.3900	1.3900	1.3900	-5.442%	1	5,153	-34.532%
2026-05-07	1.4600	1.4700	1.4600	1.4700	-36.087%	3	5,153	-38.095%
2026-05-04	2.3000	2.3000	2.3000	2.3000	-8.000%	7	5,154	-60.435%
2026-04-29	2.5000	2.5000	2.5000	2.5000	+13.636%	2	5,147	-63.600%
2026-04-28	2.1800	2.2000	2.1800	2.2000	+8.911%	8	5,147	-58.636%
2026-04-22	2.0200	2.0200	2.0200	2.0200	-50.732%	4	5,147	-54.950%
2026-03-26	4.1000	4.1000	4.1000	4.1000	+7.330%	5	5,147	-77.805%
2026-03-25	3.8200	3.8200	3.8200	3.8200	-14.157%	2	5,147	-76.178%
2026-03-24	4.4500	4.4500	4.4500	4.4500	+5.952%	3	5,147	-79.551%
2026-03-23	4.0000	4.2000	4.0000	4.2000	-6.667%	8	5,144	-78.333%
2026-03-20	4.3700	4.5000	4.3700	4.5000	+1.124%	3	5,138	-79.778%
2026-03-19	3.9000	4.4500	3.9000	4.4500	+54.514%	4	5,136	-79.551%
2026-03-16	2.8800	2.8800	2.8800	2.8800	-2.373%	1	5,132	-68.403%
2026-03-13	2.9500	2.9500	2.9500	2.9500	+18.474%	2	5,131	-69.153%
2026-03-12	2.4900	2.4900	2.4900	2.4900	-24.545%	4	5,131	-63.454%
2026-03-05	3.3000	3.3000	3.3000	3.3000	+65.000%	5	5,483	-72.424%
2026-02-27	2.0000	2.0100	2.0000	2.0000	-6.977%	3,013	5,483	-54.500%
2026-02-23	2.1500	2.1500	2.1500	2.1500	+1.415%	10	7,314	-57.674%
2026-02-18	1.9700	2.1200	1.9700	2.1200	-5.778%	66	7,323	-57.075%
2026-02-13	2.2500	2.2500	2.2500	2.2500	0.000%	5	7,329	-59.556%
2026-02-11	2.2500	2.2500	2.2500	2.2500	-8.537%	2	7,329	-59.556%
2026-02-10	2.4600	2.4600	2.4600	2.4600	-32.231%	1	7,330	-63.008%
2026-02-05	3.6300	3.6300	3.6300	3.6300	+13.084%	1	7,330	-74.931%
2026-02-02	3.1700	3.3000	3.1700	3.2100	+7.000%	16	7,331	-71.651%
2026-01-30	2.3500	3.0000	2.3500	3.0000	+30.435%	11	7,320	-69.667%
2026-01-28	2.3000	2.3000	2.3000	2.3000	-3.361%	1	7,311	-60.435%
2026-01-27	2.5000	2.5000	2.3800	2.3800	+15.534%	2,054	7,310	-61.765%
2026-01-26	2.0600	2.0600	2.0600	2.0600	-17.928%	1	8,219	-55.825%
2026-01-20	2.5200	2.5200	2.5100	2.5100	-2.713%	2	8,220	-63.745%
2026-01-16	2.5800	2.5800	2.5800	2.5800	+2.381%	2	8,218	-64.729%
2026-01-13	2.5200	2.5200	2.5200	2.5200	-25.882%	10	8,218	-63.889%
2026-01-08	3.3600	3.4000	3.3600	3.4000	+5.919%	6	8,228	-73.235%
2026-01-07	3.6300	3.6300	3.2100	3.2100	-7.493%	2	8,222	-71.651%
2026-01-06	3.4700	3.4700	3.4700	3.4700	-4.670%	1	8,223	-73.775%
2026-01-05	3.5000	3.6400	3.5000	3.6400	-11.650%	11	8,222	-75.000%
2025-12-31	3.9900	4.1200	3.9900	4.1200	+3.000%	7	8,204	-77.913%
2025-12-30	3.8000	4.0000	3.8000	4.0000	-2.676%	3	8,204	-77.250%
2025-12-29	3.8000	4.1100	3.8000	4.1100	+5.928%	10	8,204	-77.859%
2025-12-26	3.8800	3.8800	3.8800	3.8800	+17.576%	295	8,200	-76.546%
2025-12-23	3.3000	3.3000	3.3000	3.3000	-2.077%	1	8,495	-72.424%
2025-12-22	3.5000	3.5000	3.3700	3.3700	-16.584%	2	8,497	-72.997%
2025-12-18	4.3000	4.3000	4.0400	4.0400	-3.810%	11	8,497	-77.475%
2025-12-16	4.2000	4.2000	4.2000	4.2000	+3.704%	2	8,507	-78.333%
2025-12-12	3.8500	4.1000	3.8500	4.0500	+13.445%	14	8,509	-77.531%
2025-12-11	3.8400	3.8400	3.5700	3.5700	-18.864%	2	8,507	-74.510%
2025-12-10	5.0100	5.0100	4.4000	4.4000	-3.297%	5	8,505	-79.318%
2025-12-09	4.5500	4.5500	4.5500	4.5500	-14.151%	1	8,508	-80.000%
2025-12-01	5.3000	5.3000	5.3000	5.3000	-25.352%	1	8,507	-82.830%
2025-11-21	7.1000	7.1500	7.1000	7.1000	-8.387%	750	8,508	-87.183%
2025-11-20	7.7500	7.7500	7.7500	7.7500	+46.226%	4	7,758	-88.258%
2025-11-13	5.3000	5.3000	5.1700	5.3000	-8.621%	1,001	7,758	-82.830%
2025-11-11	5.8000	5.8000	5.7500	5.8000	-17.963%	4,000	6,758	-84.310%
2025-11-07	7.0700	7.0700	7.0700	7.0700	-11.404%	3	3,092	-87.129%
2025-11-04	8.0500	8.0500	7.9500	7.9800	-3.507%	14	3,095	-88.596%
2025-10-27	8.5000	8.5200	8.2700	8.2700	+31.270%	6	3,085	-88.996%
2025-10-24	6.8200	6.8200	6.3000	6.3000	-5.263%	2	3,085	-85.556%
2025-10-23	6.6500	6.6500	6.6500	6.6500	-6.338%	1	3,083	-86.316%
2025-10-21	7.0900	7.1000	7.0900	7.1000	+20.339%	5	3,082	-87.183%
2025-10-17	6.1000	6.1000	5.9000	5.9000	+4.796%	2	3,087	-84.576%
2025-10-14	5.2500	5.6300	5.2500	5.6300	-4.576%	6	3,085	-83.837%
2025-10-13	5.9000	5.9000	5.9000	5.9000	-5.449%	2	3,079	-84.576%
2025-10-10	6.2400	6.2400	6.2400	6.2400	+4.000%	2	3,079	-85.417%
2025-10-09	6.0000	6.0000	6.0000	6.0000	+11.111%	10	3,081	-84.833%
2025-10-08	5.6000	5.6000	5.3100	5.4000	-3.571%	1,003	3,071	-83.148%
2025-10-07	5.6000	5.6000	5.6000	5.6000	+8.317%	1	2,077	-83.750%
2025-10-06	5.1700	5.1700	5.1700	5.1700	-5.484%	3	2,077	-82.398%
2025-10-03	5.4700	5.4700	5.4700	5.4700	-12.199%	18	2,077	-83.364%
2025-09-30	6.2500	6.2900	6.2100	6.2300	+5.059%	1,301	2,095	-85.393%
2025-09-29	5.7500	6.1000	5.4600	5.9300	-4.355%	1,015	2,376	-84.654%
2025-09-25	6.1500	6.5600	6.1500	6.2000	+7.826%	3	1,821	-85.323%
2025-09-23	5.4500	5.8000	5.4500	5.7500	-10.156%	9	1,819	-84.174%
2025-09-22	6.4000	6.4000	6.4000	6.4000	-0.775%	1	1,824	-85.781%
2025-09-19	6.4500	6.4500	6.4500	6.4500	-3.731%	2	1,824	-85.891%
2025-09-17	6.7000	6.7000	6.7000	6.7000	-3.597%	20	1,824	-86.418%
2025-09-16	7.0000	7.0500	6.9500	6.9500	+2.963%	263	1,824	-86.906%
2025-09-11	7.2600	7.2600	6.6500	6.7500	-12.903%	16	1,735	-86.519%
2025-09-09	7.7200	7.7500	7.6600	7.7500	-0.641%	40	1,725	-88.258%
2025-09-08	7.6500	7.8000	7.6500	7.8000	+5.405%	2	1,725	-88.333%
2025-09-05	7.5500	7.8000	7.4000	7.4000	-9.202%	14	1,725	-87.703%
2025-09-04	8.2000	8.2000	8.1500	8.1500	+5.161%	8	1,720	-88.834%
2025-09-02	7.7200	7.7500	7.7200	7.7500	-4.321%	11	1,712	-88.258%
2025-08-29	8.4500	8.5700	8.0800	8.1000	-5.263%	432	1,292	-88.765%
2025-08-28	8.6300	8.6500	8.5100	8.5500	-3.825%	87	1,292	-89.357%
2025-08-27	9.1000	9.1000	8.8900	8.8900	+2.775%	21	1,207	-89.764%
2025-08-26	8.7200	8.8000	8.6500	8.6500	-4.945%	820	1,193	-89.480%
2025-08-25	9.1000	9.1000	9.1000	9.1000	-2.361%	1	402	-90.000%
2025-08-22	9.2500	9.3200	9.2500	9.3200	-0.321%	11	402	-90.236%
2025-08-21	9.3500	9.3500	9.3500	9.3500	-6.500%	8	391	-90.267%
2025-08-20	10.0000	10.0000	10.0000	10.0000	-3.846%	1	391	-90.900%
2025-08-19	10.3500	10.4000	10.3500	10.4000	+3.483%	6	390	-91.250%
2025-08-15	10.0500	10.0500	10.0500	10.0500	+1.005%	2	386	-90.945%
2025-08-13	9.9500	9.9500	9.9500	9.9500	-1.970%	2	384	-90.854%
2025-08-08	9.8500	10.1500	9.8500	10.1500	-1.932%	3	382	-91.034%
2025-08-07	10.4500	10.4500	10.2000	10.3500	-4.608%	17	380	-91.208%
2025-08-06	10.8000	10.8500	10.7000	10.8500	-0.459%	34	368	-91.613%
2025-08-05	11.0200	11.2500	10.9000	10.9000	-17.362%	34	334	-91.651%
2025-07-31	13.1500	13.1900	13.1500	13.1900	+4.269%	4	306	-93.101%
2025-07-30	12.7000	12.7000	12.6000	12.6500	-7.326%	7	305	-92.806%
2025-07-23	13.6500	13.6500	13.6500	13.6500	-15.741%	3	309	-93.333%
2025-06-25	16.1500	16.2000	16.1500	16.2000	-6.574%	4	306	-94.383%
2025-06-02	17.3400	17.3400	17.3400	17.3400	-27.750%	1	302	-94.752%
2025-02-18	24.0000	24.0000	24.0000	24.0000	+4.666%	7	302	-96.208%
2024-10-25	22.9300	22.9300	22.9300	22.9300	+1.911%	264	733	-96.031%
2024-10-24	22.5000	22.5000	22.5000	22.5000	+31.965%	1	601	-95.956%
2024-10-23	17.0500	17.0500	17.0500	17.0500	-11.059%	600	600	-94.663%
2024-09-23	19.1700	19.1700	19.1700	19.1700	0.000%	1	1	-95.253%