Dark

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

EOD

Sep 24, 2026

1.21+21.000%(+0.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1500	1.2100	1.1500	1.2100	+21.000%	2	2,113	0.000%
2026-09-23	1.0000	1.0000	1.0000	1.0000	+4.167%	5	2,112	+21.000%
2026-09-22	0.9000	0.9600	0.9000	0.9600	-14.286%	11	2,112	+26.042%
2026-09-21	0.9700	1.1200	0.9700	1.1200	-2.609%	6	2,115	+8.036%
2026-09-18	1.2600	1.2600	1.1500	1.1500	-17.857%	58	2,114	+5.217%
2026-09-16	1.4000	1.4000	1.4000	1.4000	0.000%	5	2,134	-13.571%
2026-09-14	1.3400	1.4400	0.9700	1.4000	+20.690%	19	2,129	-13.571%
2026-09-10	1.1900	1.1900	1.1600	1.1600	+3.571%	4	2,121	+4.310%
2026-09-08	1.1200	1.1200	1.1200	1.1200	-1.754%	10	2,119	+8.036%
2026-09-04	1.1400	1.1400	1.1400	1.1400	-21.918%	2	2,119	+6.140%
2026-09-02	1.4500	1.7100	1.4300	1.4600	+3.546%	16	2,119	-17.123%
2026-09-01	1.4100	1.4100	1.4100	1.4100	+33.019%	2	2,107	-14.184%
2026-08-26	1.3500	1.3500	0.8500	1.0600	-25.352%	73	2,105	+14.151%
2026-08-25	1.4200	1.4200	1.4200	1.4200	-5.333%	9	2,158	-14.789%
2026-08-24	1.4000	1.5000	1.4000	1.5000	+1.351%	3	2,158	-19.333%
2026-08-21	1.4400	1.5000	1.4400	1.4800	-9.756%	8	2,158	-18.243%
2026-08-20	1.7500	1.8100	1.6400	1.6400	-9.890%	54	2,159	-26.220%
2026-08-19	1.8300	1.8300	1.7600	1.8200	-30.000%	11	2,197	-33.516%
2026-08-18	2.3800	2.6000	2.3800	2.6000	+22.642%	5	2,195	-53.462%
2026-08-17	2.1700	2.1700	2.1200	2.1200	-9.787%	12	2,196	-42.925%
2026-08-14	2.5000	2.5000	2.3500	2.3500	-18.118%	3	2,196	-48.511%
2026-08-13	2.7800	2.8700	2.7800	2.8700	+19.583%	7	2,196	-57.840%
2026-08-12	2.1600	2.4400	2.1600	2.4000	-6.977%	23	2,195	-49.583%
2026-08-11	2.5700	2.5800	2.5500	2.5800	-2.642%	8	2,188	-53.101%
2026-08-10	2.9800	3.0500	2.6500	2.6500	-20.420%	12	2,190	-54.340%
2026-08-07	3.5500	3.5500	3.2100	3.3300	-26.813%	21	2,198	-63.664%
2026-08-06	4.1700	4.7000	4.1700	4.5500	-7.520%	306	2,191	-73.407%
2026-08-05	5.0500	5.1100	4.7300	4.9200	-25.228%	17	2,065	-75.407%
2026-08-04	6.7000	6.7000	6.5800	6.5800	-15.206%	19	2,069	-81.611%
2026-07-30	7.7600	7.7600	7.7600	7.7600	-21.218%	2	2,059	-84.407%
2026-07-29	9.8500	9.8500	9.8500	9.8500	+10.674%	16	2,060	-87.716%
2026-07-28	9.1500	9.1500	8.8500	8.9000	+5.325%	13	2,049	-86.404%
2026-07-27	8.6000	8.6000	8.4500	8.4500	+1.319%	25	2,050	-85.680%
2026-07-24	8.3400	8.3400	8.3400	8.3400	+1.707%	1	2,044	-85.492%
2026-07-23	8.3000	8.4500	8.2000	8.2000	+2.500%	82	2,043	-85.244%
2026-07-22	8.0100	8.0100	8.0000	8.0000	-20.398%	15	2,004	-84.875%
2026-07-20	10.1000	10.1500	10.0500	10.0500	-3.365%	52	2,019	-87.960%
2026-07-17	10.6200	10.6200	9.9800	10.4000	+9.474%	98	1,979	-88.365%
2026-07-16	9.5000	9.5000	9.5000	9.5000	+14.596%	1	1,915	-87.263%
2026-07-15	8.2900	8.2900	8.2900	8.2900	-10.860%	2	1,915	-85.404%
2026-07-13	9.3000	9.3000	9.3000	9.3000	+6.407%	1	1,917	-86.989%
2026-07-10	8.7500	8.8000	8.7400	8.7400	-0.682%	6	1,917	-86.156%
2026-07-09	8.8000	8.8000	8.8000	8.8000	-12.871%	5	1,915	-86.250%
2026-07-08	9.3000	10.1000	9.3000	10.1000	+13.483%	2	1,910	-88.020%
2026-07-07	8.2000	8.9000	8.2000	8.9000	-11.881%	26	1,911	-86.404%
2026-06-30	9.2000	10.1000	9.2000	10.1000	+12.222%	6	1,901	-88.020%
2026-06-25	9.1000	9.1000	9.0000	9.0000	-7.503%	7	1,900	-86.556%
2026-06-24	9.6100	9.7300	9.6100	9.7300	+17.939%	7	1,893	-87.564%
2026-06-23	8.3000	8.3000	8.2500	8.2500	+15.223%	123	1,896	-85.333%
2026-06-22	7.3000	7.6500	7.1600	7.1600	+7.669%	14	1,801	-83.101%
2026-06-18	5.8300	6.6500	5.8300	6.6500	+27.885%	20	1,818	-81.805%
2026-06-17	5.2500	5.2500	5.2000	5.2000	-21.212%	2	1,818	-76.731%
2026-06-15	7.3000	7.3000	6.6000	6.6000	-33.333%	3	1,818	-81.667%
2026-06-11	10.9000	10.9500	9.9000	9.9000	+2.484%	25	1,818	-87.778%
2026-06-09	8.7000	10.0000	8.7000	9.6600	+7.933%	24	1,794	-87.474%
2026-06-08	8.8500	8.9500	8.8500	8.9500	+6.548%	2	1,790	-86.480%
2026-06-05	7.8500	8.4000	7.8500	8.4000	+33.333%	17	1,790	-85.595%
2026-06-04	6.2000	6.3500	6.2000	6.3000	-3.817%	4	1,786	-80.794%
2026-06-03	6.6400	6.6400	6.5500	6.5500	+8.444%	3	1,785	-81.527%
2026-05-29	6.0400	6.0400	6.0400	6.0400	-7.362%	1	1,785	-79.967%
2026-05-28	7.0500	7.0500	6.5200	6.5200	-5.507%	2	1,785	-81.442%
2026-05-27	6.9000	6.9000	6.9000	6.9000	+9.524%	2	1,783	-82.464%
2026-05-26	6.3000	6.3000	6.3000	6.3000	-10.000%	1	1,784	-80.794%
2026-05-20	7.3000	7.3000	7.0000	7.0000	-7.285%	3	1,785	-82.714%
2026-05-19	6.7500	7.7500	6.7500	7.5500	+13.705%	23	1,780	-83.974%
2026-05-18	6.6400	6.6400	6.6400	6.6400	+38.333%	1	1,780	-81.777%
2026-05-13	4.8000	4.8000	4.8000	4.8000	+0.418%	2	1,780	-74.792%
2026-05-11	5.0500	5.0500	4.7800	4.7800	-12.294%	3	1,782	-74.686%
2026-05-08	5.5000	5.6500	5.4500	5.4500	-1.268%	40	1,783	-77.798%
2026-05-07	5.1700	5.5200	5.1700	5.5200	-21.702%	3	1,748	-78.080%
2026-04-30	7.0500	7.0500	7.0500	7.0500	-10.077%	1	1,747	-82.837%
2026-04-29	7.6000	7.8500	7.6000	7.8400	+10.423%	30	1,747	-84.566%
2026-04-28	7.3500	7.3500	7.1000	7.1000	+18.333%	13	1,746	-82.958%
2026-04-27	5.8500	6.0500	5.8500	6.0000	+5.263%	4	1,756	-79.833%
2026-04-24	5.8000	5.8000	5.7000	5.7000	-24.000%	24	1,756	-78.772%
2026-04-23	7.2500	7.5000	7.2500	7.5000	+12.782%	5	1,756	-83.867%
2026-04-22	6.5000	6.6500	6.4000	6.6500	-2.920%	6	1,754	-81.805%
2026-04-21	6.8500	6.8500	6.8500	6.8500	+12.295%	2	1,755	-82.336%
2026-04-17	6.2000	6.3000	6.1000	6.1000	-4.688%	30	1,755	-80.164%
2026-04-16	6.4000	6.4000	6.4000	6.4000	-4.478%	20	1,731	-81.094%
2026-04-15	6.7000	6.7000	6.7000	6.7000	+3.077%	3	1,711	-81.940%
2026-04-13	6.8000	7.0000	6.3500	6.5000	+9.244%	34	1,708	-81.385%
2026-04-10	6.0000	6.0000	5.9500	5.9500	-9.160%	21	1,676	-79.664%
2026-04-09	6.5500	6.5500	6.5500	6.5500	0.000%	1	1,656	-81.527%
2026-04-08	6.4000	6.7500	6.3100	6.5500	-15.701%	12	1,656	-81.527%
2026-04-07	8.2000	8.2000	7.7700	7.7700	-2.875%	3	1,659	-84.427%
2026-04-06	7.9000	8.0000	7.9000	8.0000	+6.667%	2	1,657	-84.875%
2026-04-02	7.7900	7.7900	7.5000	7.5000	+4.749%	2	1,656	-83.867%
2026-04-01	8.1000	8.1000	7.1600	7.1600	-21.491%	4	1,656	-83.101%
2026-03-30	9.1200	9.1200	9.1200	9.1200	-8.249%	2	1,656	-86.732%
2026-03-27	10.2800	10.2800	9.9400	9.9400	-7.363%	3	1,654	-87.827%
2026-03-26	10.8200	10.8200	10.7300	10.7300	-4.622%	11	1,655	-88.723%
2026-03-24	11.2500	11.2500	11.2500	11.2500	-8.388%	5	1,663	-89.244%
2026-03-20	11.7500	12.2800	11.7000	12.2800	+6.783%	9	1,668	-90.147%
2026-03-19	11.0300	11.7800	11.0300	11.5000	+35.934%	34	1,665	-89.478%
2026-03-16	8.5300	8.5300	8.4500	8.4600	-1.053%	3	1,653	-85.697%
2026-03-13	8.4500	8.5600	8.4500	8.5500	+11.473%	30	1,652	-85.848%
2026-03-12	7.1000	7.6700	7.1000	7.6700	-8.144%	10	1,631	-84.224%
2026-03-09	8.2500	8.3500	8.2500	8.3500	+5.696%	10	1,632	-85.509%
2026-03-05	7.9200	8.2000	7.9000	7.9000	+17.037%	33	1,622	-84.684%
2026-03-03	6.7500	6.7500	6.7500	6.7500	+29.808%	1	1,589	-82.074%
2026-03-02	5.2000	5.2000	5.2000	5.2000	-2.804%	20	1,588	-76.731%
2026-02-27	5.3100	5.3500	5.3100	5.3500	-13.570%	21	1,568	-77.383%
2026-02-23	6.1900	6.1900	6.1900	6.1900	+2.995%	1	1,568	-80.452%
2026-02-20	6.3000	6.3000	6.0100	6.0100	-1.475%	3	1,569	-79.867%
2026-02-18	6.1000	6.1000	6.1000	6.1000	-12.230%	20	1,568	-80.164%
2026-02-17	7.4500	7.4500	6.9500	6.9500	+15.833%	3	1,568	-82.590%
2026-02-13	5.9500	6.0000	5.9500	6.0000	-16.084%	22	1,567	-79.833%
2026-02-09	7.1000	7.1500	7.1000	7.1500	-14.166%	8	1,567	-83.077%
2026-02-06	8.3300	8.3300	8.3300	8.3300	-9.457%	1	1,567	-85.474%
2026-02-05	9.2000	9.2000	9.2000	9.2000	+12.195%	1	1,568	-86.848%
2026-02-04	8.3500	8.3500	8.2000	8.2000	-7.345%	15	1,567	-85.244%
2026-01-30	9.1000	9.4500	8.5500	8.8500	+47.500%	31	1,567	-86.328%
2026-01-28	6.0500	6.0500	6.0000	6.0000	-5.512%	6	1,548	-79.833%
2026-01-27	6.6300	6.6300	6.3500	6.3500	+5.833%	12	1,547	-80.945%
2026-01-26	6.0000	6.0000	6.0000	6.0000	-6.250%	15	1,542	-79.833%
2026-01-23	6.2000	6.4000	6.2000	6.4000	-5.185%	2	1,552	-81.094%
2026-01-22	7.0400	7.0400	6.7500	6.7500	0.000%	2	1,550	-82.074%
2026-01-20	7.1200	7.1200	6.7500	6.7500	-12.338%	11	1,549	-82.074%
2026-01-15	7.7000	7.7000	7.7000	7.7000	+1.987%	5	1,558	-84.286%
2026-01-13	7.6500	7.7000	7.5500	7.5500	-2.581%	4	1,558	-83.974%
2026-01-12	7.8900	7.8900	7.5500	7.7500	-11.932%	25	1,561	-84.387%
2026-01-09	9.0900	9.0900	8.8000	8.8000	-5.376%	169	1,562	-86.250%
2026-01-08	9.0500	9.7500	9.0500	9.3000	+2.198%	144	1,395	-86.989%
2026-01-07	9.2800	9.2800	9.1000	9.1000	-0.110%	6	1,256	-86.703%
2026-01-06	8.9500	9.2000	8.9500	9.1100	-0.978%	167	1,251	-86.718%
2026-01-05	9.2000	9.2000	9.2000	9.2000	-18.004%	9	1,141	-86.848%
2026-01-02	11.2200	11.2200	11.2200	11.2200	+2.466%	2	1,141	-89.216%
2025-12-31	10.9600	10.9600	10.9500	10.9500	0.000%	31	1,108	-88.950%
2025-12-29	10.6000	11.1000	10.1000	10.9500	+15.263%	119	1,108	-88.950%
2025-12-26	9.5000	9.5000	9.5000	9.5000	+0.529%	9	1,061	-87.263%
2025-12-23	9.4500	9.4500	9.4500	9.4500	-3.077%	1	1,052	-87.196%
2025-12-22	9.7500	9.7500	9.7500	9.7500	-12.713%	20	1,051	-87.590%
2025-12-18	11.2300	11.2300	11.1700	11.1700	-4.936%	2	1,051	-89.167%
2025-12-16	11.7500	11.7500	11.7500	11.7500	+4.444%	1	1,051	-89.702%
2025-12-15	10.7500	11.2500	10.7500	11.2500	+4.651%	3	1,050	-89.244%
2025-12-12	10.4500	10.7500	10.2200	10.7500	-4.867%	16	1,051	-88.744%
2025-12-11	11.4700	11.4700	11.1500	11.3000	-18.116%	3	1,056	-89.292%
2025-12-03	14.0000	14.1500	13.8000	13.8000	-13.750%	4	1,057	-91.232%
2025-11-24	16.0000	16.0000	16.0000	16.0000	-13.043%	11	1,055	-92.438%
2025-11-20	17.7500	18.4000	17.7500	18.4000	+16.825%	21	1,054	-93.424%
2025-11-18	15.7500	15.7500	15.7500	15.7500	+0.962%	3	1,057	-92.317%
2025-11-17	15.6000	15.6000	15.6000	15.6000	+15.985%	42	1,057	-92.244%
2025-11-12	13.7500	13.7500	13.4500	13.4500	-12.092%	4	1,057	-91.004%
2025-11-11	15.2000	15.3000	15.2000	15.3000	-10.000%	34	1,058	-92.092%
2025-11-06	17.0000	17.0000	17.0000	17.0000	-7.155%	1	1,058	-92.882%
2025-10-30	18.3200	18.3200	18.3100	18.3100	-7.056%	3	1,059	-93.392%
2025-10-27	18.8400	19.7000	18.8400	19.7000	+16.156%	2	1,055	-93.858%
2025-10-24	18.0200	18.0200	16.9000	16.9600	+10.489%	4	1,055	-92.866%
2025-10-23	15.3500	15.3500	15.3500	15.3500	-4.777%	21	1,054	-92.117%
2025-10-21	14.5500	16.5100	14.5500	16.1200	+11.019%	13	1,048	-92.494%
2025-10-17	13.4700	15.0000	13.3200	14.5200	+14.783%	857	1,042	-91.667%
2025-10-16	13.1000	13.1000	12.3000	12.6500	-6.296%	14	199	-90.435%
2025-10-15	14.2000	14.2000	13.5000	13.5000	-4.594%	23	199	-91.037%
2025-10-14	14.6000	14.6000	14.1400	14.1500	+1.434%	11	194	-91.449%
2025-10-06	13.6500	13.9500	13.6500	13.9500	-13.084%	177	191	-91.326%
2025-09-30	16.0500	16.0500	16.0500	16.0500	0.000%	5	20	-92.461%
2025-09-29	16.0500	16.0500	16.0500	16.0500	+5.592%	1	15	-92.461%
2025-09-26	15.2000	15.2000	15.2000	15.2000	-0.654%	5	15	-92.039%
2025-09-23	14.8000	15.3000	14.6800	15.3000	-7.831%	8	11	-92.092%
2025-09-19	16.6000	16.6000	16.6000	16.6000	-7.572%	1	10	-92.711%
2025-09-10	17.9600	17.9600	17.9600	17.9600	-7.945%	5	9	-93.263%
2025-09-09	19.5100	19.5100	19.5100	19.5100	-0.459%	1	4	-93.798%
2025-09-02	19.7000	19.7000	19.6000	19.6000	0.000%	3	3	-93.827%