Dark

NEM20270115P90
NEM Jan 15 2027 90.00 Put (NEM270115P00090000)
option OPRA

EOD

Aug 6, 2026

4.55-7.520%(-0.37)306

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.1700	4.7000	4.1700	4.5500	-7.520%	306	2,191	0.000%
2026-08-05	5.0500	5.1100	4.7300	4.9200	-25.228%	17	2,065	-7.520%
2026-08-04	6.7000	6.7000	6.5800	6.5800	-15.206%	19	2,069	-30.851%
2026-07-30	7.7600	7.7600	7.7600	7.7600	-21.218%	2	2,059	-41.366%
2026-07-29	9.8500	9.8500	9.8500	9.8500	+10.674%	16	2,060	-53.807%
2026-07-28	9.1500	9.1500	8.8500	8.9000	+5.325%	13	2,049	-48.876%
2026-07-27	8.6000	8.6000	8.4500	8.4500	+1.319%	25	2,050	-46.154%
2026-07-24	8.3400	8.3400	8.3400	8.3400	+1.707%	1	2,044	-45.444%
2026-07-23	8.3000	8.4500	8.2000	8.2000	+2.500%	82	2,043	-44.512%
2026-07-22	8.0100	8.0100	8.0000	8.0000	-20.398%	15	2,004	-43.125%
2026-07-20	10.1000	10.1500	10.0500	10.0500	-3.365%	52	2,019	-54.726%
2026-07-17	10.6200	10.6200	9.9800	10.4000	+9.474%	98	1,979	-56.250%
2026-07-16	9.5000	9.5000	9.5000	9.5000	+14.596%	1	1,915	-52.105%
2026-07-15	8.2900	8.2900	8.2900	8.2900	-10.860%	2	1,915	-45.115%
2026-07-13	9.3000	9.3000	9.3000	9.3000	+6.407%	1	1,917	-51.075%
2026-07-10	8.7500	8.8000	8.7400	8.7400	-0.682%	6	1,917	-47.941%
2026-07-09	8.8000	8.8000	8.8000	8.8000	-12.871%	5	1,915	-48.295%
2026-07-08	9.3000	10.1000	9.3000	10.1000	+13.483%	2	1,910	-54.950%
2026-07-07	8.2000	8.9000	8.2000	8.9000	-11.881%	26	1,911	-48.876%
2026-06-30	9.2000	10.1000	9.2000	10.1000	+12.222%	6	1,901	-54.950%
2026-06-25	9.1000	9.1000	9.0000	9.0000	-7.503%	7	1,900	-49.444%
2026-06-24	9.6100	9.7300	9.6100	9.7300	+17.939%	7	1,893	-53.237%
2026-06-23	8.3000	8.3000	8.2500	8.2500	+15.223%	123	1,896	-44.848%
2026-06-22	7.3000	7.6500	7.1600	7.1600	+7.669%	14	1,801	-36.453%
2026-06-18	5.8300	6.6500	5.8300	6.6500	+27.885%	20	1,818	-31.579%
2026-06-17	5.2500	5.2500	5.2000	5.2000	-21.212%	2	1,818	-12.500%
2026-06-15	7.3000	7.3000	6.6000	6.6000	-33.333%	3	1,818	-31.061%
2026-06-11	10.9000	10.9500	9.9000	9.9000	+2.484%	25	1,818	-54.040%
2026-06-09	8.7000	10.0000	8.7000	9.6600	+7.933%	24	1,794	-52.899%
2026-06-08	8.8500	8.9500	8.8500	8.9500	+6.548%	2	1,790	-49.162%
2026-06-05	7.8500	8.4000	7.8500	8.4000	+33.333%	17	1,790	-45.833%
2026-06-04	6.2000	6.3500	6.2000	6.3000	-3.817%	4	1,786	-27.778%
2026-06-03	6.6400	6.6400	6.5500	6.5500	+8.444%	3	1,785	-30.534%
2026-05-29	6.0400	6.0400	6.0400	6.0400	-7.362%	1	1,785	-24.669%
2026-05-28	7.0500	7.0500	6.5200	6.5200	-5.507%	2	1,785	-30.215%
2026-05-27	6.9000	6.9000	6.9000	6.9000	+9.524%	2	1,783	-34.058%
2026-05-26	6.3000	6.3000	6.3000	6.3000	-10.000%	1	1,784	-27.778%
2026-05-20	7.3000	7.3000	7.0000	7.0000	-7.285%	3	1,785	-35.000%
2026-05-19	6.7500	7.7500	6.7500	7.5500	+13.705%	23	1,780	-39.735%
2026-05-18	6.6400	6.6400	6.6400	6.6400	+38.333%	1	1,780	-31.476%
2026-05-13	4.8000	4.8000	4.8000	4.8000	+0.418%	2	1,780	-5.208%
2026-05-11	5.0500	5.0500	4.7800	4.7800	-12.294%	3	1,782	-4.812%
2026-05-08	5.5000	5.6500	5.4500	5.4500	-1.268%	40	1,783	-16.514%
2026-05-07	5.1700	5.5200	5.1700	5.5200	-21.702%	3	1,748	-17.572%
2026-04-30	7.0500	7.0500	7.0500	7.0500	-10.077%	1	1,747	-35.461%
2026-04-29	7.6000	7.8500	7.6000	7.8400	+10.423%	30	1,747	-41.964%
2026-04-28	7.3500	7.3500	7.1000	7.1000	+18.333%	13	1,746	-35.915%
2026-04-27	5.8500	6.0500	5.8500	6.0000	+5.263%	4	1,756	-24.167%
2026-04-24	5.8000	5.8000	5.7000	5.7000	-24.000%	24	1,756	-20.175%
2026-04-23	7.2500	7.5000	7.2500	7.5000	+12.782%	5	1,756	-39.333%
2026-04-22	6.5000	6.6500	6.4000	6.6500	-2.920%	6	1,754	-31.579%
2026-04-21	6.8500	6.8500	6.8500	6.8500	+12.295%	2	1,755	-33.577%
2026-04-17	6.2000	6.3000	6.1000	6.1000	-4.688%	30	1,755	-25.410%
2026-04-16	6.4000	6.4000	6.4000	6.4000	-4.478%	20	1,731	-28.906%
2026-04-15	6.7000	6.7000	6.7000	6.7000	+3.077%	3	1,711	-32.090%
2026-04-13	6.8000	7.0000	6.3500	6.5000	+9.244%	34	1,708	-30.000%
2026-04-10	6.0000	6.0000	5.9500	5.9500	-9.160%	21	1,676	-23.529%
2026-04-09	6.5500	6.5500	6.5500	6.5500	0.000%	1	1,656	-30.534%
2026-04-08	6.4000	6.7500	6.3100	6.5500	-15.701%	12	1,656	-30.534%
2026-04-07	8.2000	8.2000	7.7700	7.7700	-2.875%	3	1,659	-41.441%
2026-04-06	7.9000	8.0000	7.9000	8.0000	+6.667%	2	1,657	-43.125%
2026-04-02	7.7900	7.7900	7.5000	7.5000	+4.749%	2	1,656	-39.333%
2026-04-01	8.1000	8.1000	7.1600	7.1600	-21.491%	4	1,656	-36.453%
2026-03-30	9.1200	9.1200	9.1200	9.1200	-8.249%	2	1,656	-50.110%
2026-03-27	10.2800	10.2800	9.9400	9.9400	-7.363%	3	1,654	-54.225%
2026-03-26	10.8200	10.8200	10.7300	10.7300	-4.622%	11	1,655	-57.596%
2026-03-24	11.2500	11.2500	11.2500	11.2500	-8.388%	5	1,663	-59.556%
2026-03-20	11.7500	12.2800	11.7000	12.2800	+6.783%	9	1,668	-62.948%
2026-03-19	11.0300	11.7800	11.0300	11.5000	+35.934%	34	1,665	-60.435%
2026-03-16	8.5300	8.5300	8.4500	8.4600	-1.053%	3	1,653	-46.217%
2026-03-13	8.4500	8.5600	8.4500	8.5500	+11.473%	30	1,652	-46.784%
2026-03-12	7.1000	7.6700	7.1000	7.6700	-8.144%	10	1,631	-40.678%
2026-03-09	8.2500	8.3500	8.2500	8.3500	+5.696%	10	1,632	-45.509%
2026-03-05	7.9200	8.2000	7.9000	7.9000	+17.037%	33	1,622	-42.405%
2026-03-03	6.7500	6.7500	6.7500	6.7500	+29.808%	1	1,589	-32.593%
2026-03-02	5.2000	5.2000	5.2000	5.2000	-2.804%	20	1,588	-12.500%
2026-02-27	5.3100	5.3500	5.3100	5.3500	-13.570%	21	1,568	-14.953%
2026-02-23	6.1900	6.1900	6.1900	6.1900	+2.995%	1	1,568	-26.494%
2026-02-20	6.3000	6.3000	6.0100	6.0100	-1.475%	3	1,569	-24.293%
2026-02-18	6.1000	6.1000	6.1000	6.1000	-12.230%	20	1,568	-25.410%
2026-02-17	7.4500	7.4500	6.9500	6.9500	+15.833%	3	1,568	-34.532%
2026-02-13	5.9500	6.0000	5.9500	6.0000	-16.084%	22	1,567	-24.167%
2026-02-09	7.1000	7.1500	7.1000	7.1500	-14.166%	8	1,567	-36.364%
2026-02-06	8.3300	8.3300	8.3300	8.3300	-9.457%	1	1,567	-45.378%
2026-02-05	9.2000	9.2000	9.2000	9.2000	+12.195%	1	1,568	-50.543%
2026-02-04	8.3500	8.3500	8.2000	8.2000	-7.345%	15	1,567	-44.512%
2026-01-30	9.1000	9.4500	8.5500	8.8500	+47.500%	31	1,567	-48.588%
2026-01-28	6.0500	6.0500	6.0000	6.0000	-5.512%	6	1,548	-24.167%
2026-01-27	6.6300	6.6300	6.3500	6.3500	+5.833%	12	1,547	-28.346%
2026-01-26	6.0000	6.0000	6.0000	6.0000	-6.250%	15	1,542	-24.167%
2026-01-23	6.2000	6.4000	6.2000	6.4000	-5.185%	2	1,552	-28.906%
2026-01-22	7.0400	7.0400	6.7500	6.7500	0.000%	2	1,550	-32.593%
2026-01-20	7.1200	7.1200	6.7500	6.7500	-12.338%	11	1,549	-32.593%
2026-01-15	7.7000	7.7000	7.7000	7.7000	+1.987%	5	1,558	-40.909%
2026-01-13	7.6500	7.7000	7.5500	7.5500	-2.581%	4	1,558	-39.735%
2026-01-12	7.8900	7.8900	7.5500	7.7500	-11.932%	25	1,561	-41.290%
2026-01-09	9.0900	9.0900	8.8000	8.8000	-5.376%	169	1,562	-48.295%
2026-01-08	9.0500	9.7500	9.0500	9.3000	+2.198%	144	1,395	-51.075%
2026-01-07	9.2800	9.2800	9.1000	9.1000	-0.110%	6	1,256	-50.000%
2026-01-06	8.9500	9.2000	8.9500	9.1100	-0.978%	167	1,251	-50.055%
2026-01-05	9.2000	9.2000	9.2000	9.2000	-18.004%	9	1,141	-50.543%
2026-01-02	11.2200	11.2200	11.2200	11.2200	+2.466%	2	1,141	-59.447%
2025-12-31	10.9600	10.9600	10.9500	10.9500	0.000%	31	1,108	-58.447%
2025-12-29	10.6000	11.1000	10.1000	10.9500	+15.263%	119	1,108	-58.447%
2025-12-26	9.5000	9.5000	9.5000	9.5000	+0.529%	9	1,061	-52.105%
2025-12-23	9.4500	9.4500	9.4500	9.4500	-3.077%	1	1,052	-51.852%
2025-12-22	9.7500	9.7500	9.7500	9.7500	-12.713%	20	1,051	-53.333%
2025-12-18	11.2300	11.2300	11.1700	11.1700	-4.936%	2	1,051	-59.266%
2025-12-16	11.7500	11.7500	11.7500	11.7500	+4.444%	1	1,051	-61.277%
2025-12-15	10.7500	11.2500	10.7500	11.2500	+4.651%	3	1,050	-59.556%
2025-12-12	10.4500	10.7500	10.2200	10.7500	-4.867%	16	1,051	-57.674%
2025-12-11	11.4700	11.4700	11.1500	11.3000	-18.116%	3	1,056	-59.735%
2025-12-03	14.0000	14.1500	13.8000	13.8000	-13.750%	4	1,057	-67.029%
2025-11-24	16.0000	16.0000	16.0000	16.0000	-13.043%	11	1,055	-71.563%
2025-11-20	17.7500	18.4000	17.7500	18.4000	+16.825%	21	1,054	-75.272%
2025-11-18	15.7500	15.7500	15.7500	15.7500	+0.962%	3	1,057	-71.111%
2025-11-17	15.6000	15.6000	15.6000	15.6000	+15.985%	42	1,057	-70.833%
2025-11-12	13.7500	13.7500	13.4500	13.4500	-12.092%	4	1,057	-66.171%
2025-11-11	15.2000	15.3000	15.2000	15.3000	-10.000%	34	1,058	-70.261%
2025-11-06	17.0000	17.0000	17.0000	17.0000	-7.155%	1	1,058	-73.235%
2025-10-30	18.3200	18.3200	18.3100	18.3100	-7.056%	3	1,059	-75.150%
2025-10-27	18.8400	19.7000	18.8400	19.7000	+16.156%	2	1,055	-76.904%
2025-10-24	18.0200	18.0200	16.9000	16.9600	+10.489%	4	1,055	-73.172%
2025-10-23	15.3500	15.3500	15.3500	15.3500	-4.777%	21	1,054	-70.358%
2025-10-21	14.5500	16.5100	14.5500	16.1200	+11.019%	13	1,048	-71.774%
2025-10-17	13.4700	15.0000	13.3200	14.5200	+14.783%	857	1,042	-68.664%
2025-10-16	13.1000	13.1000	12.3000	12.6500	-6.296%	14	199	-64.032%
2025-10-15	14.2000	14.2000	13.5000	13.5000	-4.594%	23	199	-66.296%
2025-10-14	14.6000	14.6000	14.1400	14.1500	+1.434%	11	194	-67.845%
2025-10-06	13.6500	13.9500	13.6500	13.9500	-13.084%	177	191	-67.384%
2025-09-30	16.0500	16.0500	16.0500	16.0500	0.000%	5	20	-71.651%
2025-09-29	16.0500	16.0500	16.0500	16.0500	+5.592%	1	15	-71.651%
2025-09-26	15.2000	15.2000	15.2000	15.2000	-0.654%	5	15	-70.066%
2025-09-23	14.8000	15.3000	14.6800	15.3000	-7.831%	8	11	-70.261%
2025-09-19	16.6000	16.6000	16.6000	16.6000	-7.572%	1	10	-72.590%
2025-09-10	17.9600	17.9600	17.9600	17.9600	-7.945%	5	9	-74.666%
2025-09-09	19.5100	19.5100	19.5100	19.5100	-0.459%	1	4	-76.679%
2025-09-02	19.7000	19.7000	19.6000	19.6000	0.000%	3	3	-76.786%