Dark

NEM20270115P80
NEM Jan 15 2027 80.00 Put (NEM270115P00080000)
option OPRA

EOD

Sep 22, 2026

0.3800-11.628%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3800	0.3800	0.3800	0.3800	-11.628%	1	4,167	0.000%
2026-09-18	0.4300	0.4300	0.4300	0.4300	-33.846%	15	4,166	-11.628%
2026-09-16	0.6500	0.6500	0.6500	0.6500	-4.412%	10	4,166	-41.538%
2026-09-15	0.6800	0.6800	0.6800	0.6800	+36.000%	1	4,176	-44.118%
2026-09-10	0.5000	0.5000	0.5000	0.5000	+6.383%	139	4,175	-24.000%
2026-09-09	0.4900	0.4900	0.4700	0.4700	+2.174%	3	4,124	-19.149%
2026-09-08	0.4600	0.4600	0.4600	0.4600	+2.222%	38	4,124	-17.391%
2026-09-04	0.4100	0.4500	0.4100	0.4500	+18.421%	2	4,123	-15.556%
2026-09-03	0.3800	0.3800	0.3800	0.3800	-15.556%	1	4,123	0.000%
2026-09-02	0.7500	0.7500	0.4500	0.4500	-18.182%	3	4,124	-15.556%
2026-08-28	0.5500	0.5500	0.5500	0.5500	+17.021%	10	4,125	-30.909%
2026-08-26	0.5800	0.5800	0.4700	0.4700	-6.000%	14	4,125	-19.149%
2026-08-25	0.6500	0.6500	0.5000	0.5000	-16.667%	31	4,138	-24.000%
2026-08-24	0.5000	0.6300	0.5000	0.6000	-13.043%	5	4,138	-36.667%
2026-08-21	0.6000	0.7000	0.6000	0.6900	-1.429%	40	4,138	-44.928%
2026-08-20	0.7000	0.7000	0.7000	0.7000	-12.500%	10	4,133	-45.714%
2026-08-19	0.7900	0.8000	0.7500	0.8000	-14.894%	4	4,133	-52.500%
2026-08-17	0.8700	0.9400	0.8700	0.9400	-11.321%	5	4,131	-59.574%
2026-08-14	1.2000	1.2000	1.0600	1.0600	-13.115%	2	4,135	-64.151%
2026-08-13	1.2200	1.2200	1.2200	1.2200	+22.000%	3	4,136	-68.852%
2026-08-12	1.0000	1.0000	1.0000	1.0000	-9.910%	43	4,133	-62.000%
2026-08-11	1.1000	1.1100	1.0900	1.1100	-6.723%	42	4,106	-65.766%
2026-08-10	1.2500	1.2500	1.1900	1.1900	-20.134%	4	4,101	-68.067%
2026-08-07	1.6800	1.6800	1.4500	1.4900	-30.698%	8	4,102	-74.497%
2026-08-06	2.2500	2.2500	2.1500	2.1500	-10.417%	5	4,105	-82.326%
2026-08-05	2.3500	2.4100	2.3500	2.4000	-44.186%	27	4,108	-84.167%
2026-07-31	4.3000	4.3000	4.3000	4.3000	+13.757%	1	4,112	-91.163%
2026-07-30	4.5700	4.5700	3.7000	3.7800	-21.250%	30	4,111	-89.947%
2026-07-29	5.0000	5.0000	4.8000	4.8000	-1.031%	5	4,090	-92.083%
2026-07-28	4.9000	4.9000	4.8000	4.8500	+11.494%	5	4,090	-92.165%
2026-07-27	4.5500	4.5500	4.3500	4.3500	+1.163%	62	4,088	-91.264%
2026-07-24	4.4000	4.4000	4.2000	4.3000	+4.369%	27	4,032	-91.163%
2026-07-23	4.4500	4.4500	4.1200	4.1200	-15.052%	17	4,011	-90.777%
2026-07-21	5.1500	5.1500	4.8500	4.8500	-12.613%	2,001	4,009	-92.165%
2026-07-20	5.5500	5.5500	5.5500	5.5500	-2.116%	23	2,084	-93.153%
2026-07-17	5.7600	5.7600	5.6700	5.6700	+24.615%	50	2,084	-93.298%
2026-07-10	4.6000	4.6100	4.5500	4.5500	-19.326%	90	2,034	-91.648%
2026-07-08	5.6400	5.6400	5.6400	5.6400	+20.000%	16	2,024	-93.262%
2026-07-07	4.8000	4.8000	4.6500	4.7000	+0.642%	7	2,009	-91.915%
2026-07-06	4.6400	4.6700	4.6400	4.6700	-6.600%	4	2,012	-91.863%
2026-07-01	5.0000	5.0000	5.0000	5.0000	-5.660%	15	2,013	-92.400%
2026-06-30	5.5000	5.5000	5.3000	5.3000	+16.484%	14	2,013	-92.830%
2026-06-26	4.9500	4.9500	4.5500	4.5500	-8.818%	2	2,008	-91.648%
2026-06-25	5.0100	5.1500	4.9900	4.9900	-9.273%	6	2,007	-92.385%
2026-06-24	5.2600	5.5000	5.0000	5.5000	+21.413%	45	2,005	-93.091%
2026-06-23	4.4500	4.5500	4.4500	4.5300	+13.250%	4	1,985	-91.611%
2026-06-22	4.0800	4.0800	4.0000	4.0000	+9.589%	5	1,985	-90.500%
2026-06-18	3.3500	3.8000	3.3000	3.6500	+21.667%	277	1,841	-89.589%
2026-06-17	3.0000	3.0000	2.8200	3.0000	-2.597%	12	1,841	-87.333%
2026-06-16	3.0000	3.0800	3.0000	3.0800	-23.000%	70	1,841	-87.662%
2026-06-15	3.7500	4.0000	3.7500	4.0000	-24.528%	2	1,839	-90.500%
2026-06-12	5.4000	5.4000	5.3000	5.3000	-10.473%	8	1,839	-92.830%
2026-06-11	6.4000	6.4000	5.9200	5.9200	-8.075%	9	1,839	-93.581%
2026-06-10	6.3500	6.4400	6.3500	6.4400	+16.036%	4	1,830	-94.099%
2026-06-09	5.2000	5.5500	5.2000	5.5500	+7.767%	5	1,830	-93.153%
2026-06-08	5.1000	5.1500	5.0500	5.1500	+4.888%	256	1,830	-92.621%
2026-06-05	4.6000	4.9100	4.6000	4.9100	+39.886%	21	1,578	-92.261%
2026-06-04	3.3000	3.5100	3.3000	3.5100	-3.039%	2	1,567	-89.174%
2026-06-03	3.2500	3.6200	3.2500	3.6200	+6.471%	2	1,565	-89.503%
2026-05-29	3.3500	3.4300	3.1500	3.4000	-9.333%	10	1,563	-88.824%
2026-05-27	3.7500	3.7500	3.7500	3.7500	+10.294%	15	1,554	-89.867%
2026-05-26	3.4000	3.4000	3.4000	3.4000	-10.526%	1	1,539	-88.824%
2026-05-22	3.8000	3.8000	3.8000	3.8000	-6.404%	1	1,539	-90.000%
2026-05-21	4.0500	4.0600	4.0500	4.0600	+1.500%	10	1,539	-90.640%
2026-05-20	4.0000	4.0000	4.0000	4.0000	-4.762%	1	1,539	-90.500%
2026-05-19	4.1500	4.2000	4.1500	4.2000	+12.000%	20	1,539	-90.952%
2026-05-18	3.7500	3.7500	3.7500	3.7500	-1.055%	2	1,539	-89.867%
2026-05-15	3.7800	3.7900	3.7800	3.7900	+30.690%	10	1,539	-89.974%
2026-05-12	2.9000	2.9000	2.9000	2.9000	+4.317%	2	1,539	-86.897%
2026-05-11	2.8500	2.8500	2.7500	2.7800	-10.323%	11	1,539	-86.331%
2026-05-08	3.1000	3.1500	3.1000	3.1000	+5.442%	12	1,539	-87.742%
2026-05-07	2.9400	2.9400	2.9400	2.9400	-16.000%	1	1,539	-87.075%
2026-05-06	3.3200	3.5000	3.3200	3.5000	-13.151%	11	1,540	-89.143%
2026-04-30	4.2000	4.2000	4.0300	4.0300	-11.429%	5	1,543	-90.571%
2026-04-29	4.5500	4.7500	4.5500	4.5500	+8.333%	982	1,540	-91.648%
2026-04-28	4.1000	4.3000	4.1000	4.2000	+35.484%	12	850	-90.952%
2026-04-24	3.1000	3.1000	3.0500	3.1000	-30.337%	3	838	-87.742%
2026-04-23	4.4500	4.4500	4.4500	4.4500	+12.944%	1	835	-91.461%
2026-04-22	3.9400	3.9400	3.9400	3.9400	-7.294%	2	836	-90.355%
2026-04-15	4.2500	4.2500	4.2500	4.2500	+22.478%	1	838	-91.059%
2026-04-14	3.2300	3.7000	3.2300	3.4700	-13.466%	11	839	-89.049%
2026-04-13	4.0000	4.0100	4.0000	4.0100	+6.649%	6	844	-90.524%
2026-04-10	3.5500	3.7600	3.5000	3.7600	-6.000%	64	839	-89.894%
2026-04-09	3.7000	4.0000	3.7000	4.0000	+3.896%	3	864	-90.500%
2026-04-08	3.9000	4.1500	3.8500	3.8500	-26.667%	3	862	-90.130%
2026-04-07	5.2500	5.2500	5.2500	5.2500	+6.061%	1	862	-92.762%
2026-04-06	4.9500	4.9500	4.9500	4.9500	+0.202%	1	862	-92.323%
2026-04-02	4.9400	4.9400	4.9400	4.9400	-20.323%	1	861	-92.308%
2026-03-30	6.2000	6.2000	6.2000	6.2000	-3.727%	2	861	-93.871%
2026-03-26	6.4400	6.4400	6.4400	6.4400	-12.973%	1	859	-94.099%
2026-03-24	7.4000	7.4000	7.4000	7.4000	-6.918%	1	858	-94.865%
2026-03-20	7.4000	7.9500	7.4000	7.9500	+5.718%	2	859	-95.220%
2026-03-19	7.1000	8.0000	7.0500	7.5200	+36.727%	84	858	-94.947%
2026-03-18	5.5000	5.5000	5.5000	5.5000	+3.774%	10	836	-93.091%
2026-03-13	4.5900	5.3000	4.5900	5.3000	+13.978%	11	828	-92.830%
2026-03-12	4.4500	4.6500	4.4500	4.6500	-4.124%	3	825	-91.828%
2026-03-11	4.8500	4.8500	4.8500	4.8500	+14.118%	2	823	-92.165%
2026-03-10	4.2500	4.2500	4.2500	4.2500	-15.000%	1	823	-91.059%
2026-03-06	5.0000	5.0000	5.0000	5.0000	0.000%	1	829	-92.400%
2026-03-05	4.8400	5.0000	4.8400	5.0000	+16.009%	3	828	-92.400%
2026-03-04	4.3100	4.3100	4.3100	4.3100	-7.906%	10	825	-91.183%
2026-03-03	4.6800	4.6800	4.6800	4.6800	+17.000%	1	815	-91.880%
2026-02-24	4.0000	4.0000	4.0000	4.0000	+6.952%	2	814	-90.500%
2026-02-23	3.6000	3.7400	3.6000	3.7400	-1.579%	10	812	-89.840%
2026-02-20	3.8000	3.8000	3.8000	3.8000	+1.333%	2	802	-90.000%
2026-02-18	3.7500	3.7500	3.7500	3.7500	-10.714%	10	802	-89.867%
2026-02-17	4.4100	4.6000	4.2000	4.2000	+10.526%	6	792	-90.952%
2026-02-11	4.0000	4.0000	3.7500	3.8000	-12.644%	32	793	-90.000%
2026-02-09	4.4000	4.4000	4.3000	4.3500	-13.000%	6	775	-91.264%
2026-02-06	5.0000	5.0500	5.0000	5.0000	-11.504%	4	772	-92.400%
2026-02-05	5.4800	5.6500	5.0000	5.6500	+8.654%	168	770	-93.274%
2026-02-04	5.2500	5.2500	5.2000	5.2000	-6.306%	17	710	-92.692%
2026-02-02	5.5500	5.5500	5.5500	5.5500	+0.543%	57	710	-93.153%
2026-01-30	5.3500	5.5200	5.3500	5.5200	+53.333%	18	669	-93.116%
2026-01-28	3.6000	3.6000	3.6000	3.6000	-9.320%	13	669	-89.444%
2026-01-27	4.1000	4.1000	3.9700	3.9700	+1.795%	5	682	-90.428%
2026-01-26	3.9500	3.9500	3.9000	3.9000	-6.921%	4	681	-90.256%
2026-01-20	4.5900	4.7200	4.1000	4.1900	-10.661%	15	683	-90.931%
2026-01-16	5.4000	5.4000	4.6900	4.6900	-0.425%	4	683	-91.898%
2026-01-15	4.6000	4.7100	4.6000	4.7100	+2.391%	4	683	-91.932%
2026-01-14	4.7000	4.7000	4.6000	4.6000	-2.128%	2	684	-91.739%
2026-01-13	4.4500	4.9000	4.4500	4.7000	-16.370%	28	684	-91.915%
2026-01-07	6.3800	6.3800	5.6200	5.6200	+1.261%	30	692	-93.238%
2026-01-06	5.0800	5.5500	5.0800	5.5500	-21.277%	9	692	-93.153%
2026-01-02	8.0000	8.0000	7.0000	7.0500	+3.676%	78	690	-94.610%
2025-12-30	6.6500	6.8000	6.5200	6.8000	-4.494%	60	633	-94.412%
2025-12-29	7.1200	7.1200	7.1200	7.1200	+29.455%	1	614	-94.663%
2025-12-26	6.3000	6.3000	5.5000	5.5000	-8.333%	3	614	-93.091%
2025-12-22	6.5000	6.5000	6.0000	6.0000	-15.493%	12	613	-93.667%
2025-12-18	7.2000	7.2000	7.1000	7.1000	-1.389%	32	603	-94.648%
2025-12-17	7.1000	7.2000	7.1000	7.2000	-3.614%	14	571	-94.722%
2025-12-16	7.4700	7.4700	7.4700	7.4700	+4.622%	2	570	-94.913%
2025-12-15	6.6700	7.1400	6.6700	7.1400	+0.563%	7	570	-94.678%
2025-12-12	6.6000	7.1000	6.6000	7.1000	-18.671%	16	576	-94.648%
2025-12-09	9.4500	9.4500	8.7300	8.7300	-7.619%	9	583	-95.647%
2025-12-03	9.4500	9.4500	9.4500	9.4500	-3.077%	20	588	-95.979%
2025-12-02	8.6000	9.7500	8.6000	9.7500	+10.670%	9	598	-96.103%
2025-12-01	9.1500	9.1500	8.7500	8.8100	-2.111%	20	599	-95.687%
2025-11-28	9.0000	9.0000	9.0000	9.0000	-3.743%	1	603	-95.778%
2025-11-26	9.3500	9.4000	9.2700	9.3500	-11.792%	30	600	-95.936%
2025-11-24	10.6000	10.6000	10.6000	10.6000	-11.667%	39	600	-96.415%
2025-11-21	12.2500	12.2500	12.0000	12.0000	-2.041%	14	561	-96.833%
2025-11-20	10.5000	12.3000	10.5000	12.2500	+25.641%	8	563	-96.898%
2025-11-13	9.7500	9.7500	9.7500	9.7500	+9.551%	1	556	-96.103%
2025-11-12	9.6000	9.6000	8.9000	8.9000	-11.443%	13	555	-95.730%
2025-11-10	10.8000	10.8000	10.0000	10.0500	-22.692%	15	562	-96.219%
2025-11-04	13.0000	13.0000	13.0000	13.0000	+4.000%	1	567	-97.077%
2025-10-29	12.2000	12.5000	12.2000	12.5000	-6.015%	11	566	-96.960%
2025-10-28	13.4000	13.4000	13.3000	13.3000	+14.754%	58	560	-97.143%
2025-10-24	11.5500	11.5900	11.5500	11.5900	+2.566%	3	543	-96.721%
2025-10-22	11.3000	11.3000	11.3000	11.3000	+5.116%	1	546	-96.637%
2025-10-21	10.5000	11.0000	10.5000	10.7500	+19.444%	19	545	-96.465%
2025-10-17	9.0000	9.0000	9.0000	9.0000	+7.527%	1	530	-95.778%
2025-10-16	8.0000	8.3700	8.0000	8.3700	-9.514%	2	529	-95.460%
2025-10-15	9.2500	9.2500	9.2500	9.2500	+0.434%	10	527	-95.892%
2025-10-14	9.2100	9.2100	9.2100	9.2100	-7.900%	5	517	-95.874%
2025-10-10	10.0000	10.0000	10.0000	10.0000	-6.542%	2	512	-96.200%
2025-10-09	10.6000	10.7000	10.6000	10.7000	+11.458%	252	510	-96.449%
2025-10-07	9.3700	9.6000	9.3700	9.6000	+7.865%	10	274	-96.042%
2025-10-06	9.0500	9.0500	8.3100	8.9000	-5.820%	10	274	-95.730%
2025-10-03	9.5500	9.5500	9.4500	9.4500	-6.436%	7	267	-95.979%
2025-10-02	10.1000	10.1000	10.1000	10.1000	+1.815%	2	260	-96.238%
2025-10-01	9.9500	9.9500	9.9000	9.9200	-5.972%	281	260	-96.169%
2025-09-30	10.7500	10.7500	10.4500	10.5500	+2.927%	19	59	-96.398%
2025-09-29	9.4400	10.3500	9.4400	10.2500	+3.535%	23	47	-96.293%
2025-09-26	10.3000	10.3000	9.8800	9.9000	-7.477%	11	45	-96.162%
2025-09-25	10.7900	11.2800	10.6500	10.7000	+5.941%	8	39	-96.449%
2025-09-23	10.1000	10.1000	10.1000	10.1000	-5.164%	2	37	-96.238%
2025-09-19	10.8000	10.8000	10.6500	10.6500	-9.746%	2	37	-96.432%
2025-09-16	11.8000	11.8000	11.8000	11.8000	+3.509%	2	37	-96.780%
2025-09-12	11.4000	11.4000	11.4000	11.4000	-4.202%	3	35	-96.667%
2025-09-11	11.9000	11.9000	11.9000	11.9000	-8.672%	1	35	-96.807%
2025-09-09	13.0300	13.0300	13.0300	13.0300	+3.413%	1	34	-97.084%
2025-09-05	12.6000	12.6000	12.6000	12.6000	-6.320%	2	34	-96.984%
2025-09-04	13.4500	13.4500	13.4500	13.4500	+3.462%	2	32	-97.175%
2025-09-02	13.0000	13.0000	13.0000	13.0000	-6.943%	10	30	-97.077%
2025-08-29	13.9700	13.9700	13.9700	13.9700	-22.173%	1	19	-97.280%
2025-07-25	19.7000	19.7000	17.9500	17.9500	-25.364%	20	19	-97.883%
2025-07-15	24.0500	24.0500	24.0500	24.0500	-0.290%	12	31	-98.420%
2025-06-17	24.1100	24.1200	24.1100	24.1200	-13.857%	30	31	-98.425%
2025-06-11	28.0000	28.0000	28.0000	28.0000	-0.709%	5	38	-98.643%
2025-06-10	28.0700	28.2000	28.0200	28.2000	+8.046%	25	33	-98.652%
2025-06-04	26.1000	26.1000	26.1000	26.1000	-9.532%	8	1	-98.544%
2025-05-30	28.7000	28.8500	28.7000	28.8500	+19.215%	4	1	-98.683%
2024-10-22	24.2000	24.2000	24.2000	24.2000	-13.571%	2	3	-98.430%
2024-10-10	28.0000	28.0000	28.0000	28.0000	0.000%	1	1	-98.643%