Dark

NEM20270115P95
NEM Jan 15 2027 95.00 Put (NEM270115P00095000)
option OPRA

EOD

Sep 22, 2026

1.44-15.294%(-0.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.4400	1.4400	1.4400	1.4400	-15.294%	1	3,372	0.000%
2026-09-21	1.7000	1.7000	1.7000	1.7000	-10.995%	2	3,373	-15.294%
2026-09-18	2.0000	2.0000	1.8600	1.9100	+12.353%	218	3,373	-24.607%
2026-09-17	1.7000	1.7000	1.7000	1.7000	-27.966%	1	3,239	-15.294%
2026-09-16	1.9200	2.3600	1.9200	2.3600	+14.563%	4	3,240	-38.983%
2026-09-14	2.0600	2.0600	2.0600	2.0600	+24.096%	1	3,240	-30.097%
2026-09-09	1.6400	1.6600	1.6400	1.6600	-7.263%	25	3,240	-13.253%
2026-09-04	1.7900	1.7900	1.7900	1.7900	+31.618%	1	3,253	-19.553%
2026-09-03	1.6700	1.6700	1.3600	1.3600	-38.182%	13	3,253	+5.882%
2026-09-01	2.3400	2.3400	2.2000	2.2000	+3.286%	3	3,241	-34.545%
2026-08-31	2.1000	2.1600	2.1000	2.1300	+7.576%	6	3,238	-32.394%
2026-08-25	2.0000	2.0000	1.9100	1.9800	-7.907%	26	3,238	-27.273%
2026-08-24	2.1500	2.1500	2.1500	2.1500	+1.896%	25	3,233	-33.023%
2026-08-21	2.1300	2.1300	2.1100	2.1100	-17.255%	12	3,245	-31.754%
2026-08-20	2.6400	2.6400	2.5400	2.5500	-7.942%	16	3,240	-43.529%
2026-08-19	2.7700	2.7700	2.7700	2.7700	-12.063%	2	3,229	-48.014%
2026-08-17	3.1400	3.2500	3.0000	3.1500	-8.696%	1,573	3,189	-54.286%
2026-08-14	3.4500	3.4500	3.4500	3.4500	-17.857%	1	1,991	-58.261%
2026-08-13	4.0000	4.2000	3.9500	4.2000	+21.739%	7	1,991	-65.714%
2026-08-12	3.3100	3.4500	3.2500	3.4500	-5.479%	102	1,989	-58.261%
2026-08-11	3.5500	3.7000	3.5000	3.6500	-6.410%	108	1,920	-60.548%
2026-08-10	4.3300	4.3300	3.9000	3.9000	-18.750%	43	1,871	-63.077%
2026-08-07	5.1700	5.1700	4.5200	4.8000	-23.810%	52	1,874	-70.000%
2026-08-06	6.4800	6.4800	6.1500	6.3000	-4.545%	102	1,882	-77.143%
2026-08-05	6.6000	6.6500	6.6000	6.6000	-35.610%	51	1,876	-78.182%
2026-08-03	10.6000	10.6000	10.2500	10.2500	-5.093%	2	1,827	-85.951%
2026-07-31	10.0000	10.9000	10.0000	10.8000	+11.340%	9	1,829	-86.667%
2026-07-30	10.8000	11.0000	9.7000	9.7000	-22.400%	12	1,821	-85.155%
2026-07-29	12.6000	12.7500	12.5000	12.5000	+7.296%	49	1,839	-88.480%
2026-07-28	11.6000	11.6500	11.5000	11.6500	+6.881%	92	1,826	-87.639%
2026-07-27	10.8500	10.9500	10.7500	10.9000	-0.457%	24	1,824	-86.789%
2026-07-24	10.9500	10.9500	10.9500	10.9500	+1.389%	12	1,823	-86.849%
2026-07-23	10.8500	11.1500	10.8000	10.8000	+4.854%	533	1,823	-86.667%
2026-07-22	10.1400	10.4400	10.1400	10.3000	-20.155%	215	1,337	-86.019%
2026-07-20	12.9000	12.9000	12.9000	12.9000	-1.149%	10	1,135	-88.837%
2026-07-17	13.4500	13.4500	12.7000	13.0500	+5.839%	121	1,125	-88.966%
2026-07-16	12.2800	12.3300	12.2800	12.3300	+1.901%	3	1,138	-88.321%
2026-07-13	12.0900	12.1000	12.0500	12.1000	+9.403%	25	1,148	-88.099%
2026-07-10	11.0600	11.0600	11.0600	11.0600	-5.064%	3	1,146	-86.980%
2026-07-09	11.6500	11.6500	11.6500	11.6500	-9.268%	2	1,146	-87.639%
2026-07-08	12.5200	12.8400	12.5200	12.8400	+13.128%	4	1,146	-88.785%
2026-07-07	11.2000	11.6000	11.0500	11.3500	-3.814%	18	1,148	-87.313%
2026-06-29	11.8000	11.8000	11.8000	11.8000	+7.273%	1	1,142	-87.797%
2026-06-26	11.0000	11.0000	11.0000	11.0000	-5.172%	1	1,142	-86.909%
2026-06-25	11.6000	11.6000	11.6000	11.6000	-3.414%	12	1,141	-87.586%
2026-06-24	11.8500	12.3500	11.8500	12.0100	+27.090%	13	1,141	-88.010%
2026-06-22	9.3000	9.7500	9.3000	9.4500	+5.000%	25	1,143	-84.762%
2026-06-18	9.0500	9.0500	9.0000	9.0000	+29.496%	9	1,139	-84.000%
2026-06-17	7.5900	7.5900	6.9000	6.9500	-20.115%	5	1,139	-79.281%
2026-06-15	8.7000	8.7000	8.7000	8.7000	-28.395%	1	1,139	-83.448%
2026-06-11	13.8500	13.8500	12.1500	12.1500	-7.955%	49	1,139	-88.148%
2026-06-10	12.6000	13.2000	12.6000	13.2000	+9.453%	5	1,117	-89.091%
2026-06-09	12.0600	12.0600	12.0600	12.0600	+7.871%	11	1,115	-88.060%
2026-06-08	11.2000	11.2500	11.1800	11.1800	+9.073%	19	1,126	-87.120%
2026-06-05	9.5700	10.2500	9.5700	10.2500	+25.000%	14	1,107	-85.951%
2026-06-04	8.2000	8.2000	8.2000	8.2000	-1.796%	1	1,094	-82.439%
2026-06-03	8.3500	8.3500	8.3500	8.3500	+0.602%	1	1,094	-82.754%
2026-06-02	8.3500	8.3500	8.3000	8.3000	-0.955%	11	1,093	-82.651%
2026-05-28	8.9000	8.9000	8.3800	8.3800	-1.643%	8	1,088	-82.816%
2026-05-27	8.4500	8.5200	8.4500	8.5200	+11.373%	22	1,085	-83.099%
2026-05-26	7.8000	7.8000	7.6500	7.6500	-15.470%	13	1,091	-81.176%
2026-05-21	9.0500	9.0500	9.0500	9.0500	+1.117%	43	1,081	-84.088%
2026-05-20	8.8000	8.9500	8.8000	8.9500	-6.283%	10	1,082	-83.911%
2026-05-19	9.6300	9.6900	9.5500	9.5500	+12.353%	6	1,097	-84.921%
2026-05-18	8.5000	8.5000	8.5000	8.5000	-1.734%	11	1,097	-83.059%
2026-05-15	8.6500	8.6500	8.6500	8.6500	+33.901%	3	1,097	-83.353%
2026-05-12	6.4600	6.4600	6.4600	6.4600	-7.050%	1	1,083	-77.709%
2026-05-08	6.9500	6.9500	6.9500	6.9500	+2.963%	1	1,083	-79.281%
2026-05-07	6.7500	6.7500	6.7500	6.7500	-22.857%	1	1,083	-78.667%
2026-05-05	8.7500	8.7500	8.7500	8.7500	-1.685%	1	1,083	-83.543%
2026-04-30	8.7000	8.9000	8.6900	8.9000	-1.657%	4	1,084	-83.820%
2026-04-28	9.0000	9.0500	9.0000	9.0500	+18.301%	4	1,084	-84.088%
2026-04-27	7.6500	7.6500	7.6500	7.6500	+5.517%	1	1,087	-81.176%
2026-04-24	7.5800	7.5800	7.2500	7.2500	-22.872%	212	1,087	-80.138%
2026-04-23	9.4000	9.4000	9.4000	9.4000	+12.575%	1	944	-84.681%
2026-04-22	8.3500	8.3500	8.3500	8.3500	+9.150%	1	944	-82.754%
2026-04-17	7.6500	7.6500	7.6500	7.6500	-12.069%	1	944	-81.176%
2026-04-16	8.6000	8.7000	8.6000	8.7000	+5.455%	7	944	-83.448%
2026-04-15	8.2500	8.2500	8.2500	8.2500	+9.854%	1	944	-82.545%
2026-04-14	8.1000	8.1000	7.5100	7.5100	-10.595%	5	944	-80.826%
2026-04-13	8.4000	8.4000	8.4000	8.4000	+12.000%	1	942	-82.857%
2026-04-10	7.5000	7.5000	7.5000	7.5000	-4.215%	1	942	-80.800%
2026-04-09	8.1500	8.1500	7.8300	7.8300	-1.509%	4	942	-81.609%
2026-04-08	8.4000	8.4000	7.9100	7.9500	-20.896%	7	939	-81.887%
2026-04-07	10.0500	10.0500	10.0500	10.0500	+2.030%	1	943	-85.672%
2026-04-06	9.5000	9.8500	9.5000	9.8500	+2.604%	11	942	-85.381%
2026-04-02	9.6000	9.6000	9.6000	9.6000	+2.128%	1	935	-85.000%
2026-04-01	9.4000	9.4000	9.4000	9.4000	-11.321%	1	935	-84.681%
2026-03-31	10.6500	10.6500	10.6000	10.6000	-13.469%	3	935	-86.415%
2026-03-27	12.2500	12.2500	12.2500	12.2500	-8.171%	4	933	-88.245%
2026-03-26	13.3400	13.3400	13.3400	13.3400	+8.455%	2	929	-89.205%
2026-03-25	12.4000	12.4000	12.2000	12.3000	-10.088%	140	929	-88.293%
2026-03-24	14.4900	14.5400	13.6500	13.6800	+0.293%	27	790	-89.474%
2026-03-23	13.6400	13.6400	13.6400	13.6400	-5.278%	5	769	-89.443%
2026-03-20	14.4000	14.4000	14.4000	14.4000	+2.857%	1	774	-90.000%
2026-03-19	13.7800	14.4800	13.7800	14.0000	+27.273%	8	774	-89.714%
2026-03-18	10.9000	11.0000	10.9000	11.0000	+16.402%	9	774	-86.909%
2026-03-12	9.4500	9.4500	9.4500	9.4500	-2.577%	1	769	-84.762%
2026-03-11	9.7000	9.7000	9.7000	9.7000	-2.414%	1	769	-85.155%
2026-03-05	9.5300	9.9400	9.5300	9.9400	+5.745%	6	769	-85.513%
2026-03-03	9.5000	9.5000	9.4000	9.4000	+32.208%	6	774	-84.681%
2026-03-02	7.1100	7.1100	7.1100	7.1100	+6.917%	7	768	-79.747%
2026-02-27	6.5100	6.6500	6.5100	6.6500	-13.636%	22	768	-78.346%
2026-02-23	7.7000	7.7500	7.6000	7.7000	-1.911%	20	753	-81.299%
2026-02-20	7.8800	8.2200	7.4500	7.8500	-8.187%	49	744	-81.656%
2026-02-19	8.5500	8.5500	8.5500	8.5500	+3.636%	9	711	-83.158%
2026-02-10	8.2500	8.2500	8.2500	8.2500	-3.509%	1	711	-82.545%
2026-02-09	8.5500	8.5500	8.5500	8.5500	-14.070%	1	712	-83.158%
2026-02-06	9.7500	10.0000	9.7000	9.9500	-13.100%	283	717	-85.528%
2026-02-05	10.7500	11.4500	10.7500	11.4500	+14.271%	2	438	-87.424%
2026-02-04	9.0000	10.2000	9.0000	10.0200	+1.726%	33	438	-85.629%
2026-02-03	9.7000	9.8500	9.7000	9.8500	-6.812%	23	408	-85.381%
2026-02-02	10.5700	10.5700	10.5700	10.5700	-6.044%	1	386	-86.377%
2026-01-30	9.6500	11.4700	9.5000	11.2500	+30.510%	58	386	-87.200%
2026-01-29	8.2500	8.6200	8.2500	8.6200	+18.897%	23	353	-83.295%
2026-01-28	7.2500	7.2500	7.2500	7.2500	-5.722%	2	330	-80.138%
2026-01-27	8.7800	8.7800	7.6900	7.6900	-3.875%	31	328	-81.274%
2026-01-26	7.7500	8.0000	7.7500	8.0000	-3.730%	8	327	-82.000%
2026-01-21	8.3100	8.3100	8.3100	8.3100	-6.313%	6	331	-82.671%
2026-01-20	8.8700	8.8700	8.8700	8.8700	-6.632%	2	337	-83.766%
2026-01-16	9.2800	9.5000	9.2800	9.5000	+1.931%	13	323	-84.842%
2026-01-15	9.4100	9.4200	9.3200	9.3200	+0.323%	10	323	-84.549%
2026-01-13	9.5000	9.5000	9.2900	9.2900	-3.229%	8	313	-84.499%
2026-01-12	10.0700	10.6000	9.4500	9.6000	-18.644%	17	312	-85.000%
2026-01-08	11.9000	11.9000	11.8000	11.8000	+4.425%	20	313	-87.797%
2026-01-06	11.1500	11.3000	10.6700	11.3000	-8.205%	227	313	-87.257%
2026-01-05	12.3100	12.3100	12.3100	12.3100	-8.815%	2	99	-88.302%
2025-12-31	13.5000	13.5000	13.5000	13.5000	+3.448%	2	99	-89.333%
2025-12-30	13.0500	13.0500	13.0500	13.0500	-3.333%	1	99	-88.966%
2025-12-29	13.6600	13.6600	13.5000	13.5000	+22.727%	2	100	-89.333%
2025-12-26	11.4200	11.4200	11.0000	11.0000	-9.091%	2	98	-86.909%
2025-12-22	12.1000	12.1000	12.1000	12.1000	-12.635%	1	97	-88.099%
2025-12-12	12.5300	13.8500	12.5300	13.8500	+2.593%	32	97	-89.603%
2025-12-11	13.5300	13.5600	13.2500	13.5000	-17.076%	14	73	-89.333%
2025-12-01	16.5000	16.5000	16.2800	16.2800	-9.354%	6	65	-91.155%
2025-11-26	17.9600	17.9600	17.9600	17.9600	-15.482%	1	60	-91.982%
2025-11-20	21.2000	21.2500	21.2000	21.2500	+21.707%	2	60	-93.224%
2025-11-13	17.0100	17.4600	17.0100	17.4600	+6.463%	2	61	-91.753%
2025-11-12	16.0000	16.4000	16.0000	16.4000	-24.249%	30	60	-91.220%
2025-11-03	21.6500	21.6500	21.6500	21.6500	-4.246%	12	68	-93.349%
2025-10-28	22.6000	22.6100	22.6000	22.6100	+13.847%	5	68	-93.631%
2025-10-24	19.8600	19.8600	19.8600	19.8600	+2.108%	1	65	-92.749%
2025-10-21	19.5000	19.5000	19.4200	19.4500	+8.056%	4	64	-92.596%
2025-10-17	17.0000	18.0000	17.0000	18.0000	+18.577%	3	65	-92.000%
2025-10-16	15.7500	15.7500	15.0000	15.1800	-6.871%	7	64	-90.514%
2025-10-15	16.3500	16.3500	16.3000	16.3000	-29.711%	55	63	-91.166%
2025-09-09	23.1900	23.1900	23.1900	23.1900	-0.429%	10	11	-93.790%
2025-09-02	23.2900	23.2900	23.2900	23.2900	0.000%	1	1	-93.817%