Dark

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

EOD

Aug 6, 2026

6.30-4.545%(-0.30)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.4800	6.4800	6.1500	6.3000	-4.545%	102	1,882	0.000%
2026-08-05	6.6000	6.6500	6.6000	6.6000	-35.610%	51	1,876	-4.545%
2026-08-03	10.6000	10.6000	10.2500	10.2500	-5.093%	2	1,827	-38.537%
2026-07-31	10.0000	10.9000	10.0000	10.8000	+11.340%	9	1,829	-41.667%
2026-07-30	10.8000	11.0000	9.7000	9.7000	-22.400%	12	1,821	-35.052%
2026-07-29	12.6000	12.7500	12.5000	12.5000	+7.296%	49	1,839	-49.600%
2026-07-28	11.6000	11.6500	11.5000	11.6500	+6.881%	92	1,826	-45.923%
2026-07-27	10.8500	10.9500	10.7500	10.9000	-0.457%	24	1,824	-42.202%
2026-07-24	10.9500	10.9500	10.9500	10.9500	+1.389%	12	1,823	-42.466%
2026-07-23	10.8500	11.1500	10.8000	10.8000	+4.854%	533	1,823	-41.667%
2026-07-22	10.1400	10.4400	10.1400	10.3000	-20.155%	215	1,337	-38.835%
2026-07-20	12.9000	12.9000	12.9000	12.9000	-1.149%	10	1,135	-51.163%
2026-07-17	13.4500	13.4500	12.7000	13.0500	+5.839%	121	1,125	-51.724%
2026-07-16	12.2800	12.3300	12.2800	12.3300	+1.901%	3	1,138	-48.905%
2026-07-13	12.0900	12.1000	12.0500	12.1000	+9.403%	25	1,148	-47.934%
2026-07-10	11.0600	11.0600	11.0600	11.0600	-5.064%	3	1,146	-43.038%
2026-07-09	11.6500	11.6500	11.6500	11.6500	-9.268%	2	1,146	-45.923%
2026-07-08	12.5200	12.8400	12.5200	12.8400	+13.128%	4	1,146	-50.935%
2026-07-07	11.2000	11.6000	11.0500	11.3500	-3.814%	18	1,148	-44.493%
2026-06-29	11.8000	11.8000	11.8000	11.8000	+7.273%	1	1,142	-46.610%
2026-06-26	11.0000	11.0000	11.0000	11.0000	-5.172%	1	1,142	-42.727%
2026-06-25	11.6000	11.6000	11.6000	11.6000	-3.414%	12	1,141	-45.690%
2026-06-24	11.8500	12.3500	11.8500	12.0100	+27.090%	13	1,141	-47.544%
2026-06-22	9.3000	9.7500	9.3000	9.4500	+5.000%	25	1,143	-33.333%
2026-06-18	9.0500	9.0500	9.0000	9.0000	+29.496%	9	1,139	-30.000%
2026-06-17	7.5900	7.5900	6.9000	6.9500	-20.115%	5	1,139	-9.353%
2026-06-15	8.7000	8.7000	8.7000	8.7000	-28.395%	1	1,139	-27.586%
2026-06-11	13.8500	13.8500	12.1500	12.1500	-7.955%	49	1,139	-48.148%
2026-06-10	12.6000	13.2000	12.6000	13.2000	+9.453%	5	1,117	-52.273%
2026-06-09	12.0600	12.0600	12.0600	12.0600	+7.871%	11	1,115	-47.761%
2026-06-08	11.2000	11.2500	11.1800	11.1800	+9.073%	19	1,126	-43.649%
2026-06-05	9.5700	10.2500	9.5700	10.2500	+25.000%	14	1,107	-38.537%
2026-06-04	8.2000	8.2000	8.2000	8.2000	-1.796%	1	1,094	-23.171%
2026-06-03	8.3500	8.3500	8.3500	8.3500	+0.602%	1	1,094	-24.551%
2026-06-02	8.3500	8.3500	8.3000	8.3000	-0.955%	11	1,093	-24.096%
2026-05-28	8.9000	8.9000	8.3800	8.3800	-1.643%	8	1,088	-24.821%
2026-05-27	8.4500	8.5200	8.4500	8.5200	+11.373%	22	1,085	-26.056%
2026-05-26	7.8000	7.8000	7.6500	7.6500	-15.470%	13	1,091	-17.647%
2026-05-21	9.0500	9.0500	9.0500	9.0500	+1.117%	43	1,081	-30.387%
2026-05-20	8.8000	8.9500	8.8000	8.9500	-6.283%	10	1,082	-29.609%
2026-05-19	9.6300	9.6900	9.5500	9.5500	+12.353%	6	1,097	-34.031%
2026-05-18	8.5000	8.5000	8.5000	8.5000	-1.734%	11	1,097	-25.882%
2026-05-15	8.6500	8.6500	8.6500	8.6500	+33.901%	3	1,097	-27.168%
2026-05-12	6.4600	6.4600	6.4600	6.4600	-7.050%	1	1,083	-2.477%
2026-05-08	6.9500	6.9500	6.9500	6.9500	+2.963%	1	1,083	-9.353%
2026-05-07	6.7500	6.7500	6.7500	6.7500	-22.857%	1	1,083	-6.667%
2026-05-05	8.7500	8.7500	8.7500	8.7500	-1.685%	1	1,083	-28.000%
2026-04-30	8.7000	8.9000	8.6900	8.9000	-1.657%	4	1,084	-29.213%
2026-04-28	9.0000	9.0500	9.0000	9.0500	+18.301%	4	1,084	-30.387%
2026-04-27	7.6500	7.6500	7.6500	7.6500	+5.517%	1	1,087	-17.647%
2026-04-24	7.5800	7.5800	7.2500	7.2500	-22.872%	212	1,087	-13.103%
2026-04-23	9.4000	9.4000	9.4000	9.4000	+12.575%	1	944	-32.979%
2026-04-22	8.3500	8.3500	8.3500	8.3500	+9.150%	1	944	-24.551%
2026-04-17	7.6500	7.6500	7.6500	7.6500	-12.069%	1	944	-17.647%
2026-04-16	8.6000	8.7000	8.6000	8.7000	+5.455%	7	944	-27.586%
2026-04-15	8.2500	8.2500	8.2500	8.2500	+9.854%	1	944	-23.636%
2026-04-14	8.1000	8.1000	7.5100	7.5100	-10.595%	5	944	-16.112%
2026-04-13	8.4000	8.4000	8.4000	8.4000	+12.000%	1	942	-25.000%
2026-04-10	7.5000	7.5000	7.5000	7.5000	-4.215%	1	942	-16.000%
2026-04-09	8.1500	8.1500	7.8300	7.8300	-1.509%	4	942	-19.540%
2026-04-08	8.4000	8.4000	7.9100	7.9500	-20.896%	7	939	-20.755%
2026-04-07	10.0500	10.0500	10.0500	10.0500	+2.030%	1	943	-37.313%
2026-04-06	9.5000	9.8500	9.5000	9.8500	+2.604%	11	942	-36.041%
2026-04-02	9.6000	9.6000	9.6000	9.6000	+2.128%	1	935	-34.375%
2026-04-01	9.4000	9.4000	9.4000	9.4000	-11.321%	1	935	-32.979%
2026-03-31	10.6500	10.6500	10.6000	10.6000	-13.469%	3	935	-40.566%
2026-03-27	12.2500	12.2500	12.2500	12.2500	-8.171%	4	933	-48.571%
2026-03-26	13.3400	13.3400	13.3400	13.3400	+8.455%	2	929	-52.774%
2026-03-25	12.4000	12.4000	12.2000	12.3000	-10.088%	140	929	-48.780%
2026-03-24	14.4900	14.5400	13.6500	13.6800	+0.293%	27	790	-53.947%
2026-03-23	13.6400	13.6400	13.6400	13.6400	-5.278%	5	769	-53.812%
2026-03-20	14.4000	14.4000	14.4000	14.4000	+2.857%	1	774	-56.250%
2026-03-19	13.7800	14.4800	13.7800	14.0000	+27.273%	8	774	-55.000%
2026-03-18	10.9000	11.0000	10.9000	11.0000	+16.402%	9	774	-42.727%
2026-03-12	9.4500	9.4500	9.4500	9.4500	-2.577%	1	769	-33.333%
2026-03-11	9.7000	9.7000	9.7000	9.7000	-2.414%	1	769	-35.052%
2026-03-05	9.5300	9.9400	9.5300	9.9400	+5.745%	6	769	-36.620%
2026-03-03	9.5000	9.5000	9.4000	9.4000	+32.208%	6	774	-32.979%
2026-03-02	7.1100	7.1100	7.1100	7.1100	+6.917%	7	768	-11.392%
2026-02-27	6.5100	6.6500	6.5100	6.6500	-13.636%	22	768	-5.263%
2026-02-23	7.7000	7.7500	7.6000	7.7000	-1.911%	20	753	-18.182%
2026-02-20	7.8800	8.2200	7.4500	7.8500	-8.187%	49	744	-19.745%
2026-02-19	8.5500	8.5500	8.5500	8.5500	+3.636%	9	711	-26.316%
2026-02-10	8.2500	8.2500	8.2500	8.2500	-3.509%	1	711	-23.636%
2026-02-09	8.5500	8.5500	8.5500	8.5500	-14.070%	1	712	-26.316%
2026-02-06	9.7500	10.0000	9.7000	9.9500	-13.100%	283	717	-36.683%
2026-02-05	10.7500	11.4500	10.7500	11.4500	+14.271%	2	438	-44.978%
2026-02-04	9.0000	10.2000	9.0000	10.0200	+1.726%	33	438	-37.126%
2026-02-03	9.7000	9.8500	9.7000	9.8500	-6.812%	23	408	-36.041%
2026-02-02	10.5700	10.5700	10.5700	10.5700	-6.044%	1	386	-40.397%
2026-01-30	9.6500	11.4700	9.5000	11.2500	+30.510%	58	386	-44.000%
2026-01-29	8.2500	8.6200	8.2500	8.6200	+18.897%	23	353	-26.914%
2026-01-28	7.2500	7.2500	7.2500	7.2500	-5.722%	2	330	-13.103%
2026-01-27	8.7800	8.7800	7.6900	7.6900	-3.875%	31	328	-18.075%
2026-01-26	7.7500	8.0000	7.7500	8.0000	-3.730%	8	327	-21.250%
2026-01-21	8.3100	8.3100	8.3100	8.3100	-6.313%	6	331	-24.188%
2026-01-20	8.8700	8.8700	8.8700	8.8700	-6.632%	2	337	-28.974%
2026-01-16	9.2800	9.5000	9.2800	9.5000	+1.931%	13	323	-33.684%
2026-01-15	9.4100	9.4200	9.3200	9.3200	+0.323%	10	323	-32.403%
2026-01-13	9.5000	9.5000	9.2900	9.2900	-3.229%	8	313	-32.185%
2026-01-12	10.0700	10.6000	9.4500	9.6000	-18.644%	17	312	-34.375%
2026-01-08	11.9000	11.9000	11.8000	11.8000	+4.425%	20	313	-46.610%
2026-01-06	11.1500	11.3000	10.6700	11.3000	-8.205%	227	313	-44.248%
2026-01-05	12.3100	12.3100	12.3100	12.3100	-8.815%	2	99	-48.822%
2025-12-31	13.5000	13.5000	13.5000	13.5000	+3.448%	2	99	-53.333%
2025-12-30	13.0500	13.0500	13.0500	13.0500	-3.333%	1	99	-51.724%
2025-12-29	13.6600	13.6600	13.5000	13.5000	+22.727%	2	100	-53.333%
2025-12-26	11.4200	11.4200	11.0000	11.0000	-9.091%	2	98	-42.727%
2025-12-22	12.1000	12.1000	12.1000	12.1000	-12.635%	1	97	-47.934%
2025-12-12	12.5300	13.8500	12.5300	13.8500	+2.593%	32	97	-54.513%
2025-12-11	13.5300	13.5600	13.2500	13.5000	-17.076%	14	73	-53.333%
2025-12-01	16.5000	16.5000	16.2800	16.2800	-9.354%	6	65	-61.302%
2025-11-26	17.9600	17.9600	17.9600	17.9600	-15.482%	1	60	-64.922%
2025-11-20	21.2000	21.2500	21.2000	21.2500	+21.707%	2	60	-70.353%
2025-11-13	17.0100	17.4600	17.0100	17.4600	+6.463%	2	61	-63.918%
2025-11-12	16.0000	16.4000	16.0000	16.4000	-24.249%	30	60	-61.585%
2025-11-03	21.6500	21.6500	21.6500	21.6500	-4.246%	12	68	-70.901%
2025-10-28	22.6000	22.6100	22.6000	22.6100	+13.847%	5	68	-72.136%
2025-10-24	19.8600	19.8600	19.8600	19.8600	+2.108%	1	65	-68.278%
2025-10-21	19.5000	19.5000	19.4200	19.4500	+8.056%	4	64	-67.609%
2025-10-17	17.0000	18.0000	17.0000	18.0000	+18.577%	3	65	-65.000%
2025-10-16	15.7500	15.7500	15.0000	15.1800	-6.871%	7	64	-58.498%
2025-10-15	16.3500	16.3500	16.3000	16.3000	-29.711%	55	63	-61.350%
2025-09-09	23.1900	23.1900	23.1900	23.1900	-0.429%	10	11	-72.833%
2025-09-02	23.2900	23.2900	23.2900	23.2900	0.000%	1	1	-72.950%