Dark

NEM20280121C140
NEM Jan 21 2028 140.00 Call (NEM280121C00140000)
option OPRA

EOD

Sep 24, 2026

21.00-3.226%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	21.0000	21.0000	21.0000	21.0000	-3.226%	1	7,830	0.000%
2026-09-23	21.6300	21.7500	21.3500	21.7000	-10.515%	13	7,831	-3.226%
2026-09-22	24.5500	24.5500	24.0300	24.2500	+12.791%	5	7,820	-13.402%
2026-09-21	21.7000	21.7000	20.8000	21.5000	-4.444%	41	7,820	-2.326%
2026-09-17	22.6000	22.7500	22.2500	22.5000	+5.535%	18	7,803	-6.667%
2026-09-16	21.5000	21.5000	21.2700	21.3200	+0.235%	3	7,811	-1.501%
2026-09-14	21.2500	21.2700	21.2500	21.2700	-10.253%	5	7,812	-1.269%
2026-09-11	25.0000	25.0000	23.6500	23.7000	+0.211%	11	7,817	-11.392%
2026-09-10	23.6600	23.6600	23.6500	23.6500	-7.617%	3	7,807	-11.205%
2026-09-09	25.0500	25.9500	25.0500	25.6000	+3.267%	11	7,807	-17.969%
2026-09-08	24.6500	24.7900	24.6500	24.7900	-0.641%	3	7,809	-15.288%
2026-09-04	25.5500	25.5500	24.9500	24.9500	-6.203%	9	7,808	-15.832%
2026-09-03	26.5500	26.6000	25.7500	26.6000	+18.380%	25	7,808	-21.053%
2026-09-01	22.3500	22.4700	22.3500	22.4700	-3.933%	2	7,810	-6.542%
2026-08-31	23.2500	23.3900	23.2500	23.3900	-6.365%	3	7,812	-10.218%
2026-08-28	27.4500	27.4500	24.6500	24.9800	-12.351%	10	7,811	-15.933%
2026-08-27	27.5000	28.5000	27.5000	28.5000	+1.315%	16	7,814	-26.316%
2026-08-26	28.0700	28.1300	27.5500	28.1300	-4.805%	5	7,805	-25.347%
2026-08-25	28.8200	29.5500	28.8200	29.5500	+7.729%	14	7,802	-28.934%
2026-08-24	28.8500	28.8500	27.4100	27.4300	-1.966%	12	7,800	-23.441%
2026-08-21	27.2500	27.9800	27.2500	27.9800	+9.725%	30	7,801	-24.946%
2026-08-20	25.5000	25.5000	25.5000	25.5000	+6.383%	6	7,825	-17.647%
2026-08-19	23.2000	24.2500	23.2000	23.9700	+27.840%	33	7,825	-12.390%
2026-08-18	19.0500	19.0500	18.6000	18.7500	-2.496%	318	7,825	+12.000%
2026-08-14	19.2000	19.4800	18.9100	19.2300	-0.363%	56	7,796	+9.204%
2026-08-12	19.7500	20.1500	18.7500	19.3000	+2.933%	29	7,791	+8.808%
2026-08-11	18.9000	18.9000	18.6600	18.7500	+0.536%	8	7,766	+12.000%
2026-08-10	17.2500	18.7400	17.2500	18.6500	+44.574%	6	7,762	+12.601%
2026-08-06	12.9000	12.9000	12.9000	12.9000	-7.527%	1	7,763	+62.791%
2026-08-05	12.9500	13.9500	12.4600	13.9500	+20.259%	21	7,764	+50.538%
2026-08-04	11.6000	11.6000	11.6000	11.6000	+31.818%	1	7,778	+81.034%
2026-08-03	8.8000	8.8000	8.8000	8.8000	-3.297%	1	7,778	+138.636%
2026-07-31	9.1000	9.1000	9.1000	9.1000	-3.704%	1	7,779	+130.769%
2026-07-30	9.4500	9.4500	9.4500	9.4500	+19.168%	1	7,780	+122.222%
2026-07-29	7.9300	7.9300	7.9300	7.9300	-13.333%	1	7,781	+164.817%
2026-07-27	9.8000	9.8000	9.1500	9.1500	-5.181%	3	7,782	+129.508%
2026-07-24	9.6500	9.6500	9.6500	9.6500	-8.531%	2	7,784	+117.617%
2026-07-22	10.0000	10.5500	10.0000	10.5500	+27.879%	8	7,786	+99.052%
2026-07-21	8.2500	8.2500	8.2500	8.2500	-3.509%	1	7,783	+154.545%
2026-07-17	8.6000	8.6000	8.5500	8.5500	-5.000%	10	7,783	+145.614%
2026-07-16	9.5300	10.0000	8.7700	9.0000	-14.286%	46	7,783	+133.333%
2026-07-15	10.5000	10.5000	10.5000	10.5000	+1.744%	1	7,787	+100.000%
2026-07-14	11.3300	11.3300	10.3200	10.3200	+6.943%	10	7,786	+103.488%
2026-07-13	10.1000	10.1000	9.6500	9.6500	-8.962%	11	7,786	+117.617%
2026-07-10	10.6000	10.6000	10.6000	10.6000	+4.950%	1	7,790	+98.113%
2026-07-09	10.1000	10.1000	10.1000	10.1000	+2.851%	1	7,791	+107.921%
2026-07-08	10.4000	10.4000	9.7400	9.8200	-10.889%	4	7,790	+113.849%
2026-07-07	11.5500	11.5500	10.6500	11.0200	-6.133%	3	7,790	+90.563%
2026-07-06	12.0100	12.2000	11.2800	11.7400	+5.481%	7	7,789	+78.876%
2026-07-02	12.8500	12.8500	11.1300	11.1300	+5.000%	2	7,787	+88.679%
2026-07-01	10.6200	10.6200	10.3200	10.6000	+4.950%	4	7,787	+98.113%
2026-06-30	10.1000	10.1000	10.1000	10.1000	-4.265%	25	7,786	+107.921%
2026-06-29	11.1000	11.1000	10.3500	10.5500	-12.954%	3	7,786	+99.052%
2026-06-26	12.1200	12.1200	12.1200	12.1200	+14.882%	4	7,787	+73.267%
2026-06-24	11.3600	11.3600	10.5500	10.5500	-12.810%	4	7,791	+99.052%
2026-06-23	12.3000	12.6700	12.1000	12.1000	-12.192%	117	7,794	+73.554%
2026-06-22	13.5500	13.7900	13.5500	13.7800	-13.659%	11	7,802	+52.395%
2026-06-18	16.2000	16.2000	15.9600	15.9600	-13.496%	9	7,827	+31.579%
2026-06-17	16.9000	18.7200	16.5000	18.4500	+9.301%	55	7,827	+13.821%
2026-06-16	16.9900	16.9900	16.8800	16.8800	+8.205%	6	7,827	+24.408%
2026-06-15	17.1100	17.1100	15.5000	15.6000	+9.091%	29	7,810	+34.615%
2026-06-12	14.3000	14.3000	14.3000	14.3000	+7.357%	1	7,810	+46.853%
2026-06-11	12.5000	13.3200	11.1000	13.3200	+14.630%	105	7,810	+57.658%
2026-06-10	12.3000	12.3000	11.3500	11.6200	-12.894%	6	7,818	+80.723%
2026-06-09	14.0500	14.0500	12.6000	13.3400	-3.333%	8	7,819	+57.421%
2026-06-08	13.4500	14.2500	13.4500	13.8000	-12.381%	5	7,817	+52.174%
2026-06-05	15.7500	15.7500	15.7500	15.7500	-11.017%	1	7,818	+33.333%
2026-06-04	18.1100	19.6000	17.7000	17.7000	+2.017%	10	7,818	+18.644%
2026-06-03	17.3500	17.3500	17.3500	17.3500	-4.827%	1	7,820	+21.037%
2026-06-02	18.2300	18.2300	18.2300	18.2300	+9.293%	1	7,821	+15.195%
2026-06-01	17.0000	17.0000	16.6800	16.6800	-7.539%	5	7,821	+25.899%
2026-05-29	17.2800	18.0400	17.2800	18.0400	+0.838%	5	7,823	+16.408%
2026-05-28	16.9000	18.0000	16.4800	17.8900	-10.550%	13	7,824	+17.384%
2026-05-26	18.7100	20.8500	18.6500	20.0000	+18.765%	18	7,823	+5.000%
2026-05-21	15.9200	16.9000	15.9200	16.8400	+2.808%	106	7,824	+24.703%
2026-05-20	15.9000	16.3800	15.9000	16.3800	+2.825%	33	7,824	+28.205%
2026-05-19	17.2000	17.3400	14.9000	15.9300	-12.231%	34	7,714	+31.827%
2026-05-15	18.7500	20.9000	18.0000	18.1500	-21.121%	36	7,714	+15.702%
2026-05-12	23.4000	23.4000	23.0100	23.0100	-4.917%	12	7,718	-8.735%
2026-05-11	24.2000	24.6300	24.2000	24.2000	+9.009%	15	7,718	-13.223%
2026-05-08	22.2000	22.2000	22.2000	22.2000	+2.778%	1	7,736	-5.405%
2026-05-07	23.7500	23.7500	21.6000	21.6000	+1.124%	8	7,737	-2.778%
2026-05-06	23.0000	23.0000	20.6800	21.3600	+12.480%	20	7,736	-1.685%
2026-05-05	19.3000	19.4600	18.4000	18.9900	-0.680%	1,505	7,736	+10.585%
2026-05-04	19.1200	19.1200	19.1200	19.1200	+3.184%	1	6,236	+9.833%
2026-04-29	19.0000	19.2900	18.3000	18.5300	-6.177%	7	6,236	+13.330%
2026-04-28	19.4700	19.7500	19.4700	19.7500	-17.537%	25	6,236	+6.329%
2026-04-27	23.9500	23.9500	23.9500	23.9500	+0.842%	2	6,250	-12.317%
2026-04-24	21.9900	23.8900	20.2600	23.7500	+27.209%	86	6,252	-11.579%
2026-04-23	19.2000	19.4000	18.6500	18.6700	-8.030%	15	6,215	+12.480%
2026-04-22	19.9700	20.3000	19.9500	20.3000	+3.677%	35	6,209	+3.448%
2026-04-21	19.3500	19.5800	19.1800	19.5800	-8.803%	13	6,216	+7.252%
2026-04-20	21.4500	21.4700	21.3500	21.4700	-5.751%	3	6,216	-2.189%
2026-04-17	22.3000	22.7800	22.3000	22.7800	+6.698%	23	6,217	-7.814%
2026-04-16	21.3500	21.3500	21.3500	21.3500	-13.352%	3	6,235	-1.639%
2026-04-14	24.6500	24.6900	24.6000	24.6400	-3.562%	8	6,235	-14.773%
2026-04-10	26.0000	26.0000	25.5500	25.5500	+2.405%	6	6,236	-17.808%
2026-04-09	24.9500	24.9500	24.9500	24.9500	+12.286%	1	6,237	-15.832%
2026-04-07	22.3000	22.3500	22.2200	22.2200	+3.929%	6	6,238	-5.491%
2026-04-06	22.5000	22.5000	21.3800	21.3800	-3.433%	3	6,235	-1.777%
2026-04-02	20.7400	22.8500	20.7400	22.1400	+0.045%	12	6,226	-5.149%
2026-04-01	22.4000	23.7000	22.1300	22.1300	+21.128%	6	6,226	-5.106%
2026-03-31	17.8000	18.2700	17.8000	18.2700	+6.717%	5	6,222	+14.943%
2026-03-30	17.1200	17.1200	17.1200	17.1200	+2.946%	2	6,221	+22.664%
2026-03-27	14.8000	16.6300	14.1000	16.6300	+11.611%	47	6,221	+26.278%
2026-03-24	13.9500	14.9000	12.5500	14.9000	+3.114%	9	6,192	+40.940%
2026-03-23	13.3500	15.5000	13.3500	14.4500	+6.250%	33	6,194	+45.329%
2026-03-20	14.5700	14.5700	13.4500	13.6000	-4.561%	23	6,199	+54.412%
2026-03-19	15.3000	15.3000	14.2500	14.2500	-23.056%	17	6,202	+47.368%
2026-03-18	18.4000	18.5200	18.4000	18.5200	-10.919%	7	6,215	+13.391%
2026-03-17	21.1000	21.5200	20.7900	20.7900	+3.433%	17	6,208	+1.010%
2026-03-16	20.1000	20.1000	20.1000	20.1000	-1.471%	3	6,208	+4.478%
2026-03-13	21.5000	21.5000	20.4000	20.4000	-13.339%	27	6,208	+2.941%
2026-03-12	23.7800	23.8200	23.5400	23.5400	+0.814%	5	6,202	-10.790%
2026-03-11	24.5500	24.5500	23.3500	23.3500	-8.431%	10	6,202	-10.064%
2026-03-10	26.0700	26.0700	25.5000	25.5000	+10.390%	10	6,199	-17.647%
2026-03-09	22.7100	23.1000	22.4400	23.1000	-6.667%	7	6,189	-9.091%
2026-03-06	24.1000	24.7500	23.5000	24.7500	+2.484%	12	6,191	-15.152%
2026-03-05	25.6000	25.6000	24.0500	24.1500	-12.182%	6	6,180	-13.043%
2026-03-04	27.3000	27.7500	27.3000	27.5000	+6.630%	12	6,181	-23.636%
2026-03-03	26.3500	26.5000	25.6100	25.7900	-18.257%	21	6,171	-18.573%
2026-03-02	32.6000	32.6000	31.5500	31.5500	-3.369%	2	6,163	-33.439%
2026-02-27	32.6500	32.7500	31.1200	32.6500	+7.578%	271	6,162	-35.681%
2026-02-26	30.3500	30.3500	30.3500	30.3500	+1.167%	9	5,982	-30.807%
2026-02-25	28.6500	30.0000	28.6500	30.0000	+3.448%	22	5,964	-30.000%
2026-02-24	26.4500	29.0000	26.4500	29.0000	0.000%	14	5,964	-27.586%
2026-02-23	28.7000	29.0000	27.9000	29.0000	+4.882%	25	5,951	-27.586%
2026-02-20	28.1500	28.1500	27.6500	27.6500	-5.792%	10	5,943	-24.051%
2026-02-19	27.8500	29.5300	27.8500	29.3500	+0.342%	21	5,934	-28.450%
2026-02-18	28.5000	29.2500	28.5000	29.2500	+2.094%	25	5,914	-28.205%
2026-02-17	27.7500	28.6500	27.7500	28.6500	-5.601%	10	5,896	-26.702%
2026-02-13	26.5000	30.3500	26.0000	30.3500	+19.724%	282	5,860	-30.807%
2026-02-12	28.5000	28.5000	25.3500	25.3500	-12.887%	22	5,860	-17.160%
2026-02-11	28.5500	29.1000	28.5500	29.1000	+8.989%	14	5,842	-27.835%
2026-02-10	26.0000	27.0700	25.8500	26.7000	-1.111%	29	5,833	-21.348%
2026-02-09	24.6500	27.0000	24.4600	27.0000	+16.883%	45	5,812	-22.222%
2026-02-06	21.7000	23.9000	21.7000	23.1000	+15.906%	17	5,795	-9.091%
2026-02-05	22.2000	22.2000	19.8000	19.9300	-17.814%	18	5,781	+5.369%
2026-02-04	26.5500	26.5500	23.4500	24.2500	-2.806%	26	5,773	-13.402%
2026-02-03	24.9000	25.2500	24.9000	24.9500	+12.896%	36	5,755	-15.832%
2026-02-02	24.5000	24.5000	22.1000	22.1000	-6.356%	37	5,728	-4.977%
2026-01-30	27.1500	27.5200	22.5300	23.6000	-24.238%	69	5,696	-11.017%
2026-01-29	35.8100	35.8100	30.5000	31.1500	-9.316%	63	5,654	-32.584%
2026-01-28	31.8500	34.3500	31.8500	34.3500	+7.849%	37	5,610	-38.865%
2026-01-27	29.9000	31.8500	27.8800	31.8500	+5.116%	57	5,573	-34.066%
2026-01-26	29.8000	31.7000	29.6800	30.3000	+8.214%	196	5,539	-30.693%
2026-01-23	26.8500	28.4000	26.7500	28.0000	+3.896%	407	5,347	-25.000%
2026-01-22	24.8000	29.5500	24.5000	26.9500	+8.016%	7,451	4,956	-22.078%
2026-01-21	25.2000	26.2000	24.7200	24.9500	+1.423%	2,067	7,910	-15.832%
2026-01-20	23.2000	25.4000	23.1500	24.6000	+13.103%	49	9,636	-14.634%
2026-01-16	21.5000	21.7900	20.8900	21.7500	-0.685%	91	9,538	-3.448%
2026-01-15	21.6000	22.0000	21.6000	21.9000	+5.542%	117	9,538	-4.110%
2026-01-13	21.6900	23.0500	20.7500	20.7500	+2.570%	1,009	9,428	+1.205%
2026-01-12	20.2300	20.2300	20.2300	20.2300	+9.115%	3	10,160	+3.806%
2026-01-09	18.5200	18.5400	18.5200	18.5400	+2.431%	6	10,157	+13.269%
2026-01-07	16.6000	18.2000	16.6000	18.1000	-4.987%	119	10,157	+16.022%
2026-01-06	16.8500	19.0500	16.8500	19.0500	+32.292%	1,002	10,056	+10.236%
2026-01-02	14.3200	14.4000	14.3200	14.4000	-5.759%	15	10,241	+45.833%
2025-12-31	15.0000	15.2800	15.0000	15.2800	-1.736%	3	10,258	+37.435%
2025-12-30	15.5300	15.5500	15.5300	15.5500	+7.241%	5	10,258	+35.048%
2025-12-29	14.5000	14.5000	14.5000	14.5000	-16.619%	1	10,255	+44.828%
2025-12-26	17.3900	17.3900	17.3900	17.3900	+6.361%	1	10,255	+20.759%
2025-12-24	16.4000	16.4000	16.3500	16.3500	-3.254%	8	10,255	+28.440%
2025-12-23	16.3900	17.1000	16.3900	16.9000	+1.258%	125	10,255	+24.260%
2025-12-22	16.5000	16.7900	16.5000	16.6900	+12.391%	16	10,256	+25.824%
2025-12-19	15.0000	15.0000	14.8500	14.8500	+3.846%	4	10,242	+41.414%
2025-12-18	14.3000	14.3000	14.3000	14.3000	+2.070%	1	10,242	+46.853%
2025-12-17	14.8000	14.8000	14.0100	14.0100	0.000%	2	10,242	+49.893%
2025-12-15	14.2500	14.2500	13.9000	14.0100	-2.708%	8	10,244	+49.893%
2025-12-12	14.5700	15.7500	14.3000	14.4000	+3.226%	23	10,238	+45.833%
2025-12-11	12.9000	14.0000	12.9000	13.9500	+30.618%	116	10,223	+50.538%
2025-12-10	10.6800	10.6800	10.6800	10.6800	-6.806%	1	10,210	+96.629%
2025-12-09	11.2000	11.4600	10.9000	11.4600	+20.632%	33	10,209	+83.246%
2025-12-08	9.7500	9.7800	9.5000	9.5000	-2.564%	3	10,205	+121.053%
2025-12-05	9.9500	9.9600	9.7500	9.7500	-2.500%	4	10,205	+115.385%
2025-12-04	10.1300	10.1300	10.0000	10.0000	+1.010%	3	10,207	+110.000%
2025-12-03	9.9000	9.9000	9.9000	9.9000	+5.882%	1	10,204	+112.121%
2025-12-02	10.5400	10.5400	9.3500	9.3500	-12.780%	17	10,204	+124.599%
2025-12-01	10.7800	10.8800	10.5800	10.7200	+7.631%	9	10,188	+95.896%
2025-11-28	10.3000	10.6800	8.7100	9.9600	-0.599%	10,315	10,185	+110.843%
2025-11-26	8.7500	10.3100	8.7500	10.0200	+16.376%	51	168	+109.581%
2025-11-25	8.7700	8.7700	8.6100	8.6100	+0.467%	12	168	+143.902%
2025-11-24	9.0000	9.0000	8.5700	8.5700	-10.262%	23	166	+145.041%
2025-11-20	9.5500	9.5500	9.5500	9.5500	-1.139%	1	183	+119.895%
2025-11-19	9.7500	9.7500	9.1800	9.6600	+18.093%	115	182	+117.391%
2025-11-18	8.1800	8.1800	8.1800	8.1800	-10.110%	8	229	+156.724%
2025-11-14	9.3300	9.3300	9.1000	9.1000	-11.220%	2	221	+130.769%
2025-11-13	10.5500	10.5500	10.0500	10.2500	-12.393%	3	221	+104.878%
2025-11-12	11.7000	11.8000	11.1100	11.7000	+27.590%	167	219	+79.487%
2025-11-10	9.1500	9.1700	8.9500	9.1700	+19.091%	3	268	+129.008%
2025-11-07	7.6000	7.7000	7.6000	7.7000	-1.535%	6	265	+172.727%
2025-11-06	7.8200	7.8200	7.8200	7.8200	+20.866%	6	259	+168.542%
2025-10-28	6.4700	6.8200	6.4000	6.4700	-4.853%	150	253	+224.575%
2025-10-27	6.8000	6.8000	6.8000	6.8000	-13.924%	99	103	+208.824%
2025-10-24	8.2000	8.4000	7.9000	7.9000	-22.701%	4	8	+165.823%
2025-10-23	9.6500	10.5000	9.6500	10.2200	+32.041%	3	5	+105.479%
2025-10-22	7.7400	7.7400	7.7400	7.7400	-13.034%	1	3	+171.318%
2025-10-21	8.9000	8.9000	8.9000	8.9000	0.000%	2	0	+135.955%