Dark

NEM20270115P75
NEM Jan 15 2027 75.00 Put (NEM270115P00075000)
option OPRA

EOD

Sep 18, 2026

0.25000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.2500	0.2500	0.2500	0.2500	0.000%	5	712	0.000%
2026-09-17	0.2500	0.2500	0.2500	0.2500	0.000%	5	712	0.000%
2026-09-16	0.2500	0.2500	0.2500	0.2500	-3.846%	1	707	0.000%
2026-09-09	0.3300	0.3300	0.2000	0.2600	-31.579%	62	707	-3.846%
2026-09-02	0.3800	0.3800	0.3800	0.3800	+8.571%	1	762	-34.211%
2026-08-25	0.3500	0.3500	0.3500	0.3500	-12.500%	3	763	-28.571%
2026-08-21	0.3600	0.4000	0.3600	0.4000	-11.111%	14	760	-37.500%
2026-08-20	0.4500	0.4500	0.4500	0.4500	0.000%	3	760	-44.444%
2026-08-19	0.4500	0.4500	0.4500	0.4500	-36.620%	3	760	-44.444%
2026-08-13	0.7400	0.7400	0.7100	0.7100	+20.339%	2	757	-64.789%
2026-08-11	0.6800	0.6800	0.5900	0.5900	-21.333%	10	759	-57.627%
2026-08-10	0.7500	0.7500	0.7500	0.7500	-25.000%	201	769	-66.667%
2026-08-07	0.9200	1.0000	0.9200	1.0000	-25.926%	8	769	-75.000%
2026-08-06	1.3500	1.4000	1.3300	1.3500	-6.897%	7	772	-81.481%
2026-08-05	1.4700	1.4700	1.4500	1.4500	-30.952%	52	772	-82.759%
2026-08-04	2.2500	2.2500	2.1000	2.1000	-16.000%	2	774	-88.095%
2026-08-03	2.6400	2.6500	2.5000	2.5000	-6.716%	21	775	-90.000%
2026-07-30	2.9500	2.9500	2.6800	2.6800	-14.103%	12	775	-90.672%
2026-07-29	3.3000	3.3000	3.1200	3.1200	-2.500%	51	772	-91.987%
2026-07-28	3.2500	3.2500	3.2000	3.2000	+11.888%	4	723	-92.188%
2026-07-24	2.9300	2.9300	2.8500	2.8600	-1.379%	4	722	-91.259%
2026-07-23	3.2000	3.2000	2.8600	2.9000	+3.571%	6	722	-91.379%
2026-07-22	2.8700	2.8700	2.7900	2.8000	-19.075%	26	716	-91.071%
2026-07-21	3.5500	3.5500	3.4600	3.4600	-11.282%	43	702	-92.775%
2026-07-20	3.9000	3.9000	3.9000	3.9000	+4.000%	200	700	-93.590%
2026-07-16	3.4000	3.7500	3.4000	3.7500	+19.048%	113	650	-93.333%
2026-07-15	3.4500	3.4500	3.1500	3.1500	-1.563%	101	658	-92.063%
2026-07-14	3.2000	3.2000	3.2000	3.2000	-8.571%	11	657	-92.188%
2026-07-13	3.5000	3.5000	3.5000	3.5000	+4.478%	1	650	-92.857%
2026-07-07	3.3500	3.3500	3.3500	3.3500	+1.208%	2	651	-92.537%
2026-07-02	3.3100	3.3100	3.3100	3.3100	-14.026%	1	652	-92.447%
2026-07-01	3.8500	3.8500	3.8500	3.8500	+4.054%	1	652	-93.506%
2026-06-30	3.7000	3.7000	3.7000	3.7000	+2.778%	1	652	-93.243%
2026-06-29	3.8700	3.8700	3.5500	3.6000	+11.111%	10	652	-93.056%
2026-06-26	3.2400	3.2400	3.2400	3.2400	-11.233%	1	652	-92.284%
2026-06-25	3.6500	3.6500	3.6500	3.6500	-6.410%	1	653	-93.151%
2026-06-24	3.6000	3.9000	3.5700	3.9000	+21.875%	9	653	-93.590%
2026-06-23	3.1000	3.2000	3.1000	3.2000	+18.959%	7	657	-92.188%
2026-06-22	2.7500	2.7500	2.6900	2.6900	+9.796%	3	654	-90.706%
2026-06-18	2.1600	2.5100	2.1600	2.4500	+18.932%	8	648	-89.796%
2026-06-17	2.1300	2.1800	2.0600	2.0600	-14.167%	3	648	-87.864%
2026-06-16	2.4000	2.4000	2.4000	2.4000	-13.043%	4	648	-89.583%
2026-06-15	2.7600	2.7600	2.7600	2.7600	-33.494%	1	645	-90.942%
2026-06-11	4.7000	4.7000	4.1000	4.1500	-17.000%	42	645	-93.976%
2026-06-10	4.5000	5.0000	4.5000	5.0000	+29.870%	24	646	-95.000%
2026-06-09	3.9000	3.9000	3.8500	3.8500	+4.054%	3	630	-93.506%
2026-06-08	3.7500	3.7500	3.7000	3.7000	+5.714%	3	632	-93.243%
2026-06-05	3.1500	3.5000	3.1500	3.5000	+38.889%	10	634	-92.857%
2026-06-04	2.5200	2.5200	2.5200	2.5200	-4.906%	3	624	-90.079%
2026-06-03	2.7600	2.7600	2.6500	2.6500	+3.113%	4	622	-90.566%
2026-06-02	2.5600	2.5700	2.5600	2.5700	-6.884%	2	622	-90.272%
2026-06-01	2.8000	2.8000	2.7600	2.7600	+4.943%	2	620	-90.942%
2026-05-28	2.9300	2.9300	2.6200	2.6300	-0.755%	4	620	-90.494%
2026-05-27	2.6500	2.6500	2.6500	2.6500	-17.188%	1	618	-90.566%
2026-05-19	3.2000	3.2000	3.2000	3.2000	+11.498%	2	617	-92.188%
2026-05-15	2.8700	2.8700	2.8700	2.8700	+40.000%	30	615	-91.289%
2026-05-11	2.0500	2.0500	2.0500	2.0500	-14.583%	4	640	-87.805%
2026-05-07	2.4000	2.4000	2.4000	2.4000	-30.435%	1	640	-89.583%
2026-04-29	3.4500	3.4500	3.4500	3.4500	+13.115%	89	641	-92.754%
2026-04-28	3.0500	3.0500	3.0500	3.0500	+20.553%	2	641	-91.803%
2026-04-27	2.5300	2.5300	2.5300	2.5300	+10.000%	3	641	-90.119%
2026-04-24	2.3000	2.3000	2.3000	2.3000	-19.298%	3	638	-89.130%
2026-04-21	2.8500	2.8500	2.8500	2.8500	+8.365%	2	638	-91.228%
2026-04-20	2.6300	2.6300	2.6300	2.6300	+1.544%	1	638	-90.494%
2026-04-17	2.5700	2.6000	2.5700	2.5900	-16.452%	25	637	-90.347%
2026-04-09	3.1000	3.1000	3.1000	3.1000	-1.587%	1	637	-91.935%
2026-04-08	3.1500	3.1500	3.1500	3.1500	-16.667%	1	638	-92.063%
2026-04-07	4.0500	4.0500	3.7800	3.7800	-0.526%	2	638	-93.386%
2026-04-06	3.5900	3.8000	3.5900	3.8000	-2.564%	2	639	-93.421%
2026-04-01	3.9000	3.9000	3.9000	3.9000	-36.066%	2	640	-93.590%
2026-03-20	5.6500	6.2500	5.6500	6.1000	+3.918%	40	642	-95.902%
2026-03-19	5.1500	5.8700	5.1500	5.8700	+39.762%	41	612	-95.741%
2026-03-18	4.3000	4.3000	4.2000	4.2000	+12.000%	4	593	-94.048%
2026-03-17	3.7000	3.8000	3.7000	3.7500	-7.407%	16	590	-93.333%
2026-03-16	4.0500	4.0500	4.0500	4.0500	+15.714%	8	589	-93.827%
2026-03-12	3.5000	3.5000	3.5000	3.5000	-5.660%	3	581	-92.857%
2026-03-05	3.7100	3.7100	3.7100	3.7100	+30.175%	1	586	-93.261%
2026-02-19	2.9300	2.9300	2.7200	2.8500	-3.390%	35	585	-91.228%
2026-02-18	2.8100	2.9500	2.6700	2.9500	-19.178%	73	562	-91.525%
2026-02-13	3.1900	3.8300	3.1000	3.6500	-5.195%	8	495	-93.151%
2026-02-06	3.8500	3.8500	3.8500	3.8500	-13.870%	12	495	-93.506%
2026-02-05	4.2000	4.4700	3.6600	4.4700	+5.425%	40	483	-94.407%
2026-01-30	3.7500	4.7000	3.5500	4.2400	+28.875%	14	480	-94.104%
2026-01-29	3.2900	3.2900	3.2900	3.2900	+9.667%	1	479	-92.401%
2026-01-28	3.0000	3.0000	3.0000	3.0000	-9.091%	1	479	-91.667%
2026-01-20	3.5100	3.5100	3.2500	3.3000	-24.138%	12	478	-92.424%
2026-01-07	4.4000	4.4000	4.3500	4.3500	-23.684%	3	477	-94.253%
2026-01-02	5.7000	5.7000	5.7000	5.7000	+3.074%	4	476	-95.614%
2025-12-31	5.5300	5.5300	5.5300	5.5300	+4.340%	1	476	-95.479%
2025-12-30	5.3000	5.3000	5.3000	5.3000	+8.163%	20	476	-95.283%
2025-12-22	4.9000	4.9000	4.9000	4.9000	+3.158%	1	467	-94.898%
2025-12-19	4.7500	4.7500	4.7500	4.7500	-6.863%	1	467	-94.737%
2025-12-12	5.1000	5.1000	5.1000	5.1000	-8.273%	5	467	-95.098%
2025-12-11	6.5500	6.5500	5.5600	5.5600	-11.746%	2	462	-95.504%
2025-12-01	6.3000	6.3000	6.3000	6.3000	-37.000%	1	463	-96.032%
2025-11-20	9.4000	10.0000	9.4000	10.0000	+56.250%	5	462	-97.500%
2025-11-12	7.7200	7.7200	6.4000	6.4000	-27.024%	2	462	-96.094%
2025-11-10	8.7700	8.7700	8.7700	8.7700	-6.203%	1	463	-97.149%
2025-11-07	9.2500	9.4000	9.2500	9.3500	-6.500%	306	462	-97.326%
2025-10-31	9.8000	10.0000	9.8000	10.0000	+7.527%	2	260	-97.500%
2025-10-30	9.3000	9.3000	9.3000	9.3000	-7.093%	10	260	-97.312%
2025-10-29	10.0700	10.0700	9.6600	10.0100	-7.315%	21	260	-97.502%
2025-10-27	10.5000	10.8000	10.1700	10.8000	+19.337%	12	250	-97.685%
2025-10-24	8.8600	9.3000	8.8600	9.0500	-4.737%	3	250	-97.238%
2025-10-22	9.5000	9.5000	9.5000	9.5000	+11.765%	1	250	-97.368%
2025-10-21	8.5000	8.5000	8.5000	8.5000	+32.399%	1	249	-97.059%
2025-10-16	6.5000	6.5000	6.4200	6.4200	+1.262%	11	249	-96.106%
2025-10-15	6.9200	7.0500	6.3400	6.3400	-6.213%	46	238	-96.057%
2025-10-14	7.3000	7.3000	6.7600	6.7600	-19.810%	4	227	-96.302%
2025-10-09	7.9700	8.4300	7.9700	8.4300	+20.257%	3	226	-97.034%
2025-10-06	6.3100	7.1000	6.3100	7.0100	-6.533%	38	229	-96.434%
2025-10-03	7.5000	7.5000	7.5000	7.5000	-4.459%	2	249	-96.667%
2025-09-29	7.9000	7.9500	7.8500	7.8500	+1.290%	122	251	-96.815%
2025-09-26	7.8000	7.8000	7.7500	7.7500	-4.321%	46	151	-96.774%
2025-09-25	8.5000	8.5000	8.0500	8.1000	0.000%	12	151	-96.914%
2025-09-24	8.1000	8.1000	8.1000	8.1000	+5.882%	4	147	-96.914%
2025-09-23	7.7200	7.8000	7.6500	7.6500	-5.322%	11	147	-96.732%
2025-09-22	8.0600	8.0800	8.0600	8.0800	-5.937%	6	148	-96.906%
2025-09-19	9.1800	9.1800	8.3800	8.5900	-9.579%	40	154	-97.090%
2025-09-18	9.6400	9.6400	9.3500	9.5000	+3.712%	12	147	-97.368%
2025-09-17	9.0600	9.1600	9.0600	9.1600	+3.503%	8	135	-97.271%
2025-09-16	9.0800	9.2700	8.8500	8.8500	-0.338%	23	135	-97.175%
2025-09-15	9.4600	9.4600	8.8800	8.8800	-2.418%	14	139	-97.185%
2025-09-12	8.7800	9.1000	8.7800	9.1000	+3.527%	3	140	-97.253%
2025-09-11	9.1200	9.1300	8.7900	8.7900	-4.457%	8	140	-97.156%
2025-09-10	9.7000	9.7000	8.0000	9.2000	-9.892%	53	134	-97.283%
2025-09-09	10.1400	10.2500	9.9900	10.2100	+0.196%	49	104	-97.551%
2025-09-08	10.2600	10.2600	10.1900	10.1900	+3.452%	5	56	-97.547%
2025-09-05	10.0000	10.0000	9.8000	9.8500	-7.075%	19	52	-97.462%
2025-09-04	10.7500	11.3000	10.6000	10.6000	+1.923%	4	33	-97.642%
2025-09-02	10.3000	10.4000	10.3000	10.4000	-2.347%	15	34	-97.596%
2025-08-29	11.0500	11.0500	10.6500	10.6500	-3.533%	2	27	-97.653%
2025-08-28	11.2300	11.2300	11.0400	11.0400	-5.641%	12	27	-97.736%
2025-08-27	11.6500	11.8100	11.4000	11.7000	+2.632%	8	16	-97.863%
2025-08-26	11.4500	11.4500	11.4000	11.4000	-5.000%	2	9	-97.807%
2025-08-22	12.0700	12.0700	12.0000	12.0000	0.000%	4	9	-97.917%
2025-08-21	12.0300	12.0300	12.0000	12.0000	-15.789%	2	5	-97.917%
2025-08-05	14.2500	14.2500	14.2500	14.2500	-28.392%	1	4	-98.246%
2025-06-25	19.9000	19.9000	19.9000	19.9000	-6.265%	2	3	-98.744%
2025-06-02	21.2300	21.2300	21.2300	21.2300	0.000%	1	1	-98.822%