Dark

NEM20270115P85
NEM Jan 15 2027 85.00 Put (NEM270115P00085000)
option OPRA

EOD

Sep 23, 2026

0.5100-15.000%(-0.0900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.5100	0.5100	0.5100	0.5100	-15.000%	5	1,810	0.000%
2026-09-22	0.6000	0.6000	0.6000	0.6000	-16.667%	1	1,806	-15.000%
2026-09-18	0.7500	0.7600	0.7200	0.7200	-19.101%	12	1,807	-29.167%
2026-09-14	0.8900	0.8900	0.8900	0.8900	+17.105%	4	1,810	-42.697%
2026-09-09	0.7600	0.7600	0.7600	0.7600	+4.110%	1	1,814	-32.895%
2026-09-08	0.7300	0.7300	0.7300	0.7300	-2.667%	1	1,815	-30.137%
2026-09-04	0.6700	0.7500	0.6700	0.7500	+25.000%	8	1,823	-32.000%
2026-09-03	0.6700	0.7900	0.6000	0.6000	-31.818%	28	1,823	-15.000%
2026-08-31	0.8800	0.8800	0.8800	0.8800	+6.024%	50	1,839	-42.045%
2026-08-28	0.7200	0.8300	0.7200	0.8300	+3.750%	44	1,883	-38.554%
2026-08-26	0.8000	0.8000	0.8000	0.8000	+6.667%	9	1,884	-36.250%
2026-08-25	0.8400	0.8400	0.7500	0.7500	-28.571%	38	1,888	-32.000%
2026-08-24	0.8800	1.0500	0.8800	1.0500	+10.526%	7	1,887	-51.429%
2026-08-21	1.0000	1.0000	0.9400	0.9500	-13.636%	20	1,893	-46.316%
2026-08-20	1.0100	1.1000	0.9900	1.1000	-13.386%	40	1,898	-53.636%
2026-08-19	1.2800	1.2800	1.0200	1.2700	-23.030%	48	1,902	-59.843%
2026-08-18	1.6500	1.6500	1.6500	1.6500	+25.000%	1	1,895	-69.091%
2026-08-17	1.3900	1.5500	1.3200	1.3200	-13.725%	302	1,895	-61.364%
2026-08-12	1.5300	1.5300	1.5300	1.5300	-10.000%	1	1,924	-66.667%
2026-08-11	1.7000	1.7000	1.7000	1.7000	-14.141%	3	1,924	-70.000%
2026-08-10	1.9800	1.9800	1.9800	1.9800	-9.589%	1	1,924	-74.242%
2026-08-07	2.3100	2.3100	2.1500	2.1900	-23.693%	5	1,925	-76.712%
2026-08-06	2.8700	2.8700	2.8700	2.8700	-16.812%	6	1,928	-82.230%
2026-08-05	3.3700	3.5000	3.3000	3.4500	-27.824%	96	1,922	-85.217%
2026-08-04	4.7800	4.7800	4.7800	4.7800	-15.398%	10	1,928	-89.331%
2026-08-03	5.8500	5.8500	5.6500	5.6500	-2.586%	6	1,928	-90.973%
2026-07-31	5.5000	6.1000	5.5000	5.8000	+1.754%	4	1,923	-91.207%
2026-07-30	5.7000	5.7000	5.7000	5.7000	-19.149%	2	1,924	-91.053%
2026-07-29	7.5000	7.5000	7.0500	7.0500	+2.920%	16	1,924	-92.766%
2026-07-28	6.8500	6.8500	6.8500	6.8500	+9.600%	1	1,913	-92.555%
2026-07-27	6.2500	6.2500	6.2500	6.2500	-0.794%	1	1,914	-91.840%
2026-07-24	6.1500	6.3000	5.8500	6.3000	+3.279%	13	1,913	-91.905%
2026-07-23	6.2500	6.4000	6.1000	6.1000	+7.018%	160	1,919	-91.639%
2026-07-22	5.7000	5.7000	5.7000	5.7000	-18.571%	10	1,906	-91.053%
2026-07-21	7.0000	7.1500	6.9500	7.0000	-8.497%	8	1,896	-92.714%
2026-07-20	7.6500	7.6500	7.6500	7.6500	-1.923%	57	1,902	-93.333%
2026-07-17	8.1400	8.1400	7.8000	7.8000	+27.869%	11	1,845	-93.462%
2026-07-15	6.1100	6.1200	6.0400	6.1000	-14.085%	30	1,845	-91.639%
2026-07-13	7.1000	7.1000	7.0000	7.1000	-3.401%	50	1,817	-92.817%
2026-07-08	6.9700	7.4100	6.9700	7.3500	+11.364%	16	1,807	-93.061%
2026-07-07	6.5000	6.6000	6.4500	6.6000	+6.969%	10	1,803	-92.273%
2026-07-06	6.0000	6.1700	6.0000	6.1700	-4.341%	11	1,805	-91.734%
2026-07-02	6.1000	6.4500	6.1000	6.4500	-9.790%	3	1,799	-92.093%
2026-06-29	7.1500	7.1500	7.1500	7.1500	+10.000%	10	1,799	-92.867%
2026-06-26	6.7200	6.7200	6.2500	6.5000	-4.832%	20	1,809	-92.154%
2026-06-25	6.8500	7.0500	6.8300	6.8300	-10.602%	4	1,809	-92.533%
2026-06-24	7.1700	7.6400	6.9500	7.6400	+24.228%	111	1,809	-93.325%
2026-06-23	6.1500	6.1500	6.1000	6.1500	+21.782%	7	1,806	-91.707%
2026-06-18	4.9500	5.0500	4.9000	5.0500	+31.169%	4	1,804	-89.901%
2026-06-17	3.9000	3.9000	3.8500	3.8500	-24.213%	5	1,804	-86.753%
2026-06-15	5.0800	5.0800	5.0800	5.0800	-22.914%	4	1,804	-89.961%
2026-06-12	7.0000	7.0000	6.5900	6.5900	-13.856%	5	1,804	-92.261%
2026-06-11	7.6500	7.6500	7.6500	7.6500	-8.493%	1	1,804	-93.333%
2026-06-10	8.3600	8.3600	8.3600	8.3600	+7.871%	1	1,804	-93.900%
2026-06-09	6.9500	7.7500	6.9500	7.7500	+10.714%	558	1,803	-93.419%
2026-06-08	6.7500	7.0000	6.7500	7.0000	+11.111%	228	1,401	-92.714%
2026-06-05	6.1000	6.3000	6.0000	6.3000	+34.043%	10	1,363	-91.905%
2026-06-04	4.6000	4.7000	4.6000	4.7000	-5.051%	2	1,360	-89.149%
2026-06-02	4.9500	4.9500	4.9500	4.9500	-6.250%	1	1,360	-89.697%
2026-06-01	5.2800	5.2800	5.2800	5.2800	+4.142%	1	1,361	-90.341%
2026-05-28	5.2800	5.2800	5.0500	5.0700	+1.400%	9	1,360	-89.941%
2026-05-27	5.0000	5.0000	5.0000	5.0000	+9.409%	1	1,360	-89.800%
2026-05-26	4.5600	4.5700	4.5600	4.5700	-14.579%	2	1,360	-88.840%
2026-05-20	5.4000	5.4000	5.2500	5.3500	-10.084%	56	1,360	-90.467%
2026-05-19	5.7000	5.9500	5.7000	5.9500	+16.667%	37	1,310	-91.429%
2026-05-15	5.1000	5.1000	5.1000	5.1000	+37.838%	1	1,310	-90.000%
2026-05-13	3.7500	3.7500	3.7000	3.7000	-7.500%	3	1,309	-86.216%
2026-05-12	3.8500	4.0000	3.8500	4.0000	+9.589%	2	1,312	-87.250%
2026-05-11	3.8500	3.8500	3.6500	3.6500	-14.118%	3	1,312	-86.027%
2026-05-08	4.2000	4.2500	4.2000	4.2500	+1.918%	3	1,313	-88.000%
2026-05-07	3.8700	4.1700	3.8700	4.1700	-5.227%	4	1,312	-87.770%
2026-05-06	4.4000	4.4000	4.4000	4.4000	-21.429%	5	1,312	-88.409%
2026-05-04	5.6000	5.6000	5.6000	5.6000	+2.752%	1	1,307	-90.893%
2026-04-30	5.4000	5.4500	5.3400	5.4500	-12.097%	8	1,307	-90.642%
2026-04-29	6.0000	6.2000	5.9500	6.2000	+11.712%	34	1,304	-91.774%
2026-04-28	5.4000	5.6500	5.4000	5.5500	+19.355%	19	1,274	-90.811%
2026-04-27	4.6500	4.6500	4.6500	4.6500	+9.412%	1	1,260	-89.032%
2026-04-24	4.2500	4.2500	4.2500	4.2500	-26.087%	2	1,259	-88.000%
2026-04-23	5.5500	5.7500	5.5500	5.7500	+12.745%	4	1,260	-91.130%
2026-04-22	5.0000	5.1000	5.0000	5.1000	+2.000%	12	1,260	-90.000%
2026-04-21	5.0000	5.0000	5.0000	5.0000	+4.167%	5	1,255	-89.800%
2026-04-17	4.5300	4.8000	4.5300	4.8000	-9.434%	4	1,255	-89.375%
2026-04-16	5.3000	5.3000	5.3000	5.3000	-0.935%	4	1,257	-90.377%
2026-04-15	5.2500	5.4500	5.2500	5.3500	+3.883%	32	1,257	-90.467%
2026-04-13	5.1500	5.1500	5.1500	5.1500	+8.421%	1	1,225	-90.097%
2026-04-10	4.6500	4.7500	4.6500	4.7500	-6.863%	2	1,225	-89.263%
2026-04-09	5.1000	5.1000	5.1000	5.1000	+0.990%	1	1,226	-90.000%
2026-04-08	5.3500	5.3500	5.0000	5.0500	-23.485%	5	1,226	-89.901%
2026-04-07	6.6000	6.6000	6.6000	6.6000	+3.937%	1	1,222	-92.273%
2026-04-06	6.3500	6.3500	6.3500	6.3500	-10.563%	1	1,222	-91.969%
2026-03-31	7.1000	7.1000	7.1000	7.1000	-29.000%	1	1,222	-92.817%
2026-03-20	9.6000	10.0000	9.6000	10.0000	+36.054%	2	1,221	-94.900%
2026-03-18	7.1300	7.3500	7.1300	7.3500	+21.087%	40	1,220	-93.061%
2026-03-17	6.0700	6.0700	6.0700	6.0700	-12.029%	750	1,180	-91.598%
2026-03-16	6.9000	6.9000	6.9000	6.9000	+13.115%	8	1,679	-92.609%
2026-03-12	6.1000	6.1000	6.1000	6.1000	+0.826%	2	1,679	-91.639%
2026-03-11	6.0500	6.0500	6.0500	6.0500	-11.029%	2	1,681	-91.570%
2026-03-09	6.3500	6.8100	6.3500	6.8000	+4.615%	50	1,679	-92.500%
2026-03-06	6.5000	6.5000	6.5000	6.5000	+12.069%	1	1,669	-92.154%
2026-03-03	5.8000	5.8000	5.8000	5.8000	+18.367%	1	1,668	-91.207%
2026-02-23	4.8000	4.9000	4.5500	4.9000	-2.000%	21	1,667	-89.592%
2026-02-20	4.9500	5.2400	4.9400	5.0000	+2.881%	13	1,661	-89.800%
2026-02-19	4.8600	4.8600	4.8600	4.8600	+0.206%	2	1,661	-89.506%
2026-02-18	4.8500	4.8500	4.8500	4.8500	-0.615%	24	1,663	-89.485%
2026-02-11	4.8800	4.8800	4.8800	4.8800	-10.786%	1	1,663	-89.549%
2026-02-10	5.4700	5.4700	5.4700	5.4700	-1.441%	2	1,664	-90.676%
2026-02-09	5.7000	5.7000	5.5500	5.5500	-13.281%	7	1,662	-90.811%
2026-02-06	6.4000	6.4000	6.4000	6.4000	-13.514%	1	1,663	-92.031%
2026-02-05	6.8600	7.4000	6.8000	7.4000	+12.121%	41	1,664	-93.108%
2026-02-04	6.6000	6.6000	6.6000	6.6000	+2.326%	3	1,623	-92.273%
2026-02-03	6.4500	6.5000	6.4500	6.4500	-11.644%	93	1,623	-92.093%
2026-01-30	7.1500	7.3000	7.1500	7.3000	+46.881%	33	1,532	-93.014%
2026-01-26	4.9600	5.0000	4.9600	4.9700	-9.636%	3	1,514	-89.738%
2026-01-21	5.5000	5.5000	5.5000	5.5000	-7.563%	10	1,513	-90.727%
2026-01-16	5.9600	6.0000	5.9500	5.9500	+2.586%	18	1,497	-91.429%
2026-01-15	6.4500	6.4500	5.8000	5.8000	-7.200%	26	1,497	-91.207%
2026-01-14	6.5000	6.5000	6.2500	6.2500	+1.133%	4	1,479	-91.840%
2026-01-13	6.0500	6.1800	6.0000	6.1800	+3.000%	8	1,483	-91.748%
2026-01-12	5.8000	6.0000	5.8000	6.0000	-16.667%	11	1,488	-91.500%
2026-01-09	7.2000	7.2000	7.2000	7.2000	-4.636%	2	1,487	-92.917%
2026-01-08	7.5500	7.5500	7.5500	7.5500	+2.027%	1	1,489	-93.245%
2026-01-07	7.5700	7.5700	7.3200	7.4000	+2.069%	37	1,490	-93.108%
2026-01-06	7.2500	7.2500	7.2500	7.2500	-10.824%	4	1,527	-92.966%
2026-01-05	8.1300	8.1300	8.1300	8.1300	-9.667%	1	1,523	-93.727%
2026-01-02	8.8500	9.0000	8.8500	9.0000	+4.651%	2	1,524	-94.333%
2025-12-30	8.6000	8.6000	8.6000	8.6000	-2.273%	1	1,522	-94.070%
2025-12-29	8.8000	8.8000	8.8000	8.8000	+18.919%	2	1,522	-94.205%
2025-12-26	7.4000	7.4000	7.4000	7.4000	-7.500%	10	1,520	-93.108%
2025-12-23	7.9500	8.0000	7.9500	8.0000	-8.046%	4	1,510	-93.625%
2025-12-19	8.8000	8.8000	8.7000	8.7000	-1.024%	2	1,506	-94.138%
2025-12-15	8.5200	8.8500	8.5100	8.7900	+4.643%	40	1,506	-94.198%
2025-12-12	8.4000	8.4000	8.4000	8.4000	-14.286%	16	1,499	-93.929%
2025-12-11	9.8000	9.8000	9.8000	9.8000	-10.420%	6	1,515	-94.796%
2025-12-10	10.9400	10.9400	10.9400	10.9400	+5.294%	1	1,521	-95.338%
2025-12-09	10.3900	10.3900	10.3900	10.3900	-12.836%	20	1,522	-95.091%
2025-12-02	11.9200	11.9200	11.9200	11.9200	+9.358%	1	1,502	-95.721%
2025-12-01	10.9000	10.9000	10.9000	10.9000	-18.045%	6	1,502	-95.321%
2025-11-25	13.3000	13.3000	13.3000	13.3000	+0.377%	550	1,496	-96.165%
2025-11-24	13.2500	13.2500	13.2500	13.2500	-1.852%	17	946	-96.151%
2025-11-20	13.5000	13.5000	13.5000	13.5000	+1.887%	1	929	-96.222%
2025-11-17	13.0600	13.2500	13.0600	13.2500	+17.257%	2	928	-96.151%
2025-11-12	11.0000	11.3000	11.0000	11.3000	-12.403%	10	926	-95.487%
2025-11-10	12.9000	12.9000	12.9000	12.9000	-21.818%	10	927	-96.047%
2025-10-27	16.5000	16.5000	16.5000	16.5000	+22.404%	1	937	-96.909%
2025-10-22	14.2500	14.2500	13.4800	13.4800	-0.882%	2	937	-96.217%
2025-10-21	13.2500	13.6400	13.2500	13.6000	+13.333%	14	936	-96.250%
2025-10-17	11.6000	12.0000	11.6000	12.0000	+16.054%	2	928	-95.750%
2025-10-16	10.7500	10.7500	10.0500	10.3400	-2.453%	8	928	-95.068%
2025-10-15	10.6000	10.6000	10.6000	10.6000	-10.549%	2	925	-95.189%
2025-10-13	11.9000	12.0000	11.8500	11.8500	-9.195%	3	925	-95.696%
2025-10-09	12.5000	13.2100	12.5000	13.0500	+9.572%	7	928	-96.092%
2025-10-07	11.9100	11.9100	11.9100	11.9100	+4.474%	2	923	-95.718%
2025-10-06	11.1000	11.4000	11.1000	11.4000	-4.202%	76	923	-95.526%
2025-10-03	11.9000	11.9000	11.9000	11.9000	-4.032%	2	875	-95.714%
2025-10-01	12.3500	12.4000	12.3500	12.4000	-0.800%	100	873	-95.887%
2025-09-30	13.2300	13.2300	12.5000	12.5000	-1.029%	21	845	-95.920%
2025-09-29	12.3000	12.6300	12.3000	12.6300	+1.691%	2	825	-95.962%
2025-09-26	12.5000	12.5000	12.4200	12.4200	-5.551%	4	824	-95.894%
2025-09-25	13.0500	13.3500	13.0500	13.1500	+4.781%	17	821	-96.122%
2025-09-23	11.9000	12.5500	11.8700	12.5500	-4.563%	32	806	-95.936%
2025-09-22	13.2000	13.2000	13.1500	13.1500	-2.880%	35	801	-96.122%
2025-09-19	14.1000	14.1000	13.3500	13.5400	-9.128%	35	769	-96.233%
2025-09-18	14.9000	14.9000	14.9000	14.9000	+1.017%	5	786	-96.577%
2025-09-16	14.7500	14.7500	14.7500	14.7500	0.000%	2	786	-96.542%
2025-09-15	14.7500	14.7500	14.7500	14.7500	+4.240%	1	784	-96.542%
2025-09-11	14.2500	14.2500	14.1000	14.1500	-11.285%	29	783	-96.396%
2025-09-05	15.9500	15.9500	15.9500	15.9500	-1.482%	1	759	-96.803%
2025-09-02	16.3500	16.3500	16.1900	16.1900	-11.288%	6	759	-96.850%
2025-08-25	18.2500	18.2500	18.2500	18.2500	-6.697%	750	753	-97.205%
2025-08-18	19.5600	19.5600	19.5600	19.5600	-53.206%	3	3	-97.393%
2025-01-31	41.8000	41.8000	41.8000	41.8000	+12.790%	2	13	-98.780%
2024-10-30	37.5000	37.7000	37.0600	37.0600	0.000%	13	13	-98.624%