Dark

NG20261218C10
NG Dec 18 2026 10.00 Call (NG261218C00010000)
option OPRA

EOD

Sep 24, 2026

0.2500-24.242%(-0.0800)323

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3000	0.3000	0.2000	0.2500	-24.242%	323	3,229	0.000%
2026-09-23	0.3200	0.3500	0.3000	0.3300	-26.667%	880	3,175	-24.242%
2026-09-22	0.3500	0.4500	0.3500	0.4500	+18.421%	9	3,132	-44.444%
2026-09-21	0.3600	0.4200	0.3500	0.3800	+8.571%	118	3,136	-34.211%
2026-09-18	0.4300	0.4400	0.3500	0.3500	-22.222%	72	3,140	-28.571%
2026-09-17	0.4300	0.4500	0.4000	0.4500	+50.000%	26	3,090	-44.444%
2026-09-16	0.4000	0.4000	0.3000	0.3000	-23.077%	158	3,092	-16.667%
2026-09-15	0.3500	0.4000	0.3500	0.3900	-2.500%	79	3,089	-35.897%
2026-09-14	0.3800	0.4500	0.3800	0.4000	-16.667%	19	3,110	-37.500%
2026-09-11	0.5000	0.6000	0.4500	0.4800	-12.727%	41	3,107	-47.917%
2026-09-10	0.6000	0.6500	0.5100	0.5500	-19.118%	38	3,110	-54.545%
2026-09-09	0.6500	0.7300	0.6500	0.6800	+4.615%	200	3,101	-63.235%
2026-09-08	0.7000	0.7000	0.6500	0.6500	-2.985%	129	3,092	-61.538%
2026-09-04	0.7400	0.7400	0.6500	0.6700	-21.176%	80	2,950	-62.687%
2026-09-03	0.8500	0.8500	0.7000	0.8500	+21.429%	69	2,950	-70.588%
2026-09-02	0.8000	0.8200	0.6500	0.7000	0.000%	17	2,952	-64.286%
2026-09-01	0.7600	0.8100	0.6200	0.7000	-27.835%	33	2,946	-64.286%
2026-08-31	0.9500	0.9800	0.8800	0.9700	+2.105%	28	2,948	-74.227%
2026-08-28	1.2500	1.3000	0.9500	0.9500	-21.488%	340	2,937	-73.684%
2026-08-27	1.3200	1.3200	1.2000	1.2100	-12.319%	28	2,992	-79.339%
2026-08-26	1.6000	1.6300	1.3800	1.3800	-13.750%	106	2,985	-81.884%
2026-08-25	1.3500	1.7000	1.3500	1.6000	+14.286%	233	3,003	-84.375%
2026-08-24	1.1500	1.5000	1.1500	1.4000	+27.273%	357	2,866	-82.143%
2026-08-21	1.1500	1.1600	1.1000	1.1000	0.000%	162	2,813	-77.273%
2026-08-20	1.0300	1.1000	1.0000	1.1000	+15.789%	216	2,660	-77.273%
2026-08-19	0.8000	0.9600	0.8000	0.9500	+46.154%	256	2,625	-73.684%
2026-08-18	0.7000	0.7000	0.5500	0.6500	-12.162%	8	2,618	-61.538%
2026-08-17	0.8500	0.8500	0.7400	0.7400	-7.500%	116	2,619	-66.216%
2026-08-14	0.8600	0.9000	0.7500	0.8000	-5.882%	129	2,510	-68.750%
2026-08-13	0.8000	0.8500	0.7100	0.8500	+13.333%	25	2,449	-70.588%
2026-08-12	0.8500	0.8500	0.7500	0.7500	+7.143%	20	2,425	-66.667%
2026-08-11	0.7500	0.8300	0.7000	0.7000	-9.091%	93	2,422	-64.286%
2026-08-10	0.7600	0.7700	0.6500	0.7700	+10.000%	29	2,356	-67.532%
2026-08-07	0.7000	0.7000	0.6000	0.7000	+27.273%	163	2,351	-64.286%
2026-08-06	0.5800	0.5800	0.5300	0.5500	+3.774%	15	2,207	-54.545%
2026-08-05	0.5000	0.5600	0.5000	0.5300	+32.500%	58	2,203	-52.830%
2026-08-04	0.3900	0.4300	0.3900	0.4000	+33.333%	36	2,197	-37.500%
2026-08-03	0.4000	0.4000	0.3000	0.3000	0.000%	11	2,172	-16.667%
2026-07-31	0.3400	0.3500	0.2000	0.3000	-18.919%	17	2,182	-16.667%
2026-07-30	0.4000	0.4100	0.3700	0.3700	-11.905%	37	2,173	-32.432%
2026-07-29	0.3500	0.4400	0.2900	0.4200	+40.000%	59	2,173	-40.476%
2026-07-28	0.3500	0.3500	0.2800	0.3000	-14.286%	102	2,135	-16.667%
2026-07-27	0.3500	0.3500	0.3500	0.3500	-2.778%	30	2,045	-28.571%
2026-07-24	0.3600	0.3600	0.3600	0.3600	+5.882%	10	2,015	-30.556%
2026-07-23	0.3400	0.3400	0.3400	0.3400	-17.073%	3	2,010	-26.471%
2026-07-22	0.4000	0.5100	0.4000	0.4100	+64.000%	309	2,007	-39.024%
2026-07-21	0.2200	0.3000	0.2200	0.2500	0.000%	13	1,951	0.000%
2026-07-20	0.1700	0.2500	0.1700	0.2500	+31.579%	20	1,951	0.000%
2026-07-17	0.2000	0.2000	0.1800	0.1900	-26.923%	4	1,955	+31.579%
2026-07-16	0.2600	0.2600	0.2600	0.2600	-25.714%	2	1,955	-3.846%
2026-07-15	0.3500	0.3500	0.3500	0.3500	-10.256%	1	1,955	-28.571%
2026-07-14	0.3900	0.3900	0.3900	0.3900	+11.429%	50	1,955	-35.897%
2026-07-13	0.4500	0.4500	0.3500	0.3500	-12.500%	2	1,955	-28.571%
2026-07-10	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,954	-37.500%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-27.083%	10	1,953	-28.571%
2026-07-06	0.5000	0.5000	0.4600	0.4800	-4.000%	5	1,953	-47.917%
2026-07-02	0.4500	0.5200	0.4500	0.5000	+25.000%	14	1,956	-50.000%
2026-07-01	0.3500	0.4500	0.3500	0.4000	-6.977%	42	1,956	-37.500%
2026-06-30	0.4300	0.4300	0.4300	0.4300	+7.500%	8	1,985	-41.860%
2026-06-29	0.5000	0.5000	0.4000	0.4000	-27.273%	91	1,988	-37.500%
2026-06-26	0.3100	0.5500	0.3100	0.5500	-8.333%	53	1,949	-54.545%
2026-06-25	0.7500	0.7500	0.6000	0.6000	+20.000%	250	1,945	-58.333%
2026-06-24	0.6500	0.6500	0.5000	0.5000	-37.500%	243	1,695	-50.000%
2026-06-23	0.8000	0.8000	0.8000	0.8000	-16.667%	3	1,827	-68.750%
2026-06-22	1.0000	1.0200	0.9600	0.9600	+1.053%	32	1,825	-73.958%
2026-06-18	1.2000	1.2000	0.9500	0.9500	-20.833%	29	1,770	-73.684%
2026-06-17	1.3500	1.3800	1.2000	1.2000	-4.000%	34	1,770	-79.167%
2026-06-16	1.2700	1.3500	1.2500	1.2500	+8.696%	10	1,770	-80.000%
2026-06-15	1.1000	1.1600	1.1000	1.1500	+17.347%	4	1,771	-78.261%
2026-06-12	0.9000	0.9800	0.9000	0.9800	+32.432%	5	1,771	-74.490%
2026-06-11	0.7200	0.7500	0.6500	0.7400	-1.333%	68	1,771	-66.216%
2026-06-10	0.8500	0.8500	0.7500	0.7500	-21.053%	9	1,709	-66.667%
2026-06-09	0.8600	0.9500	0.8600	0.9500	+4.396%	4	1,708	-73.684%
2026-06-05	1.2600	1.2600	0.9000	0.9100	-32.090%	150	1,710	-72.527%
2026-06-03	1.3500	1.3500	1.3400	1.3400	-6.944%	21	1,596	-81.343%
2026-06-02	1.4400	1.4400	1.4400	1.4400	-2.041%	20	1,595	-82.639%
2026-06-01	1.3700	1.4700	1.3700	1.4700	+27.826%	6	1,595	-82.993%
2026-05-29	1.1500	1.1500	1.1500	1.1500	-11.538%	2	1,591	-78.261%
2026-05-28	1.3000	1.3000	1.3000	1.3000	-3.704%	5	1,591	-80.769%
2026-05-27	1.3700	1.3700	1.3500	1.3500	+3.846%	15	1,596	-81.481%
2026-05-26	1.3000	1.3000	1.3000	1.3000	+8.333%	12	1,583	-80.769%
2026-05-22	1.2500	1.2500	1.1500	1.2000	0.000%	40	1,595	-79.167%
2026-05-21	1.1800	1.2000	1.1800	1.2000	-7.692%	7	1,611	-79.167%
2026-05-20	0.9500	1.3000	0.9500	1.3000	+8.333%	146	1,611	-80.769%
2026-05-19	1.2000	1.2000	1.2000	1.2000	-9.091%	25	1,718	-79.167%
2026-05-18	1.3500	1.4500	1.3200	1.3200	-5.036%	19	1,718	-81.061%
2026-05-15	1.5000	1.5200	1.3500	1.3900	-23.626%	144	1,718	-82.014%
2026-05-14	1.8500	1.8700	1.7600	1.8200	-4.211%	34	1,601	-86.264%
2026-05-12	1.9000	1.9000	1.9000	1.9000	+12.426%	1	1,589	-86.842%
2026-05-08	1.6700	1.8500	1.6500	1.6900	-0.588%	52	1,589	-85.207%
2026-05-07	2.0000	2.1500	1.7000	1.7000	-8.108%	50	1,537	-85.294%
2026-05-06	1.7800	2.0000	1.7700	1.8500	+39.098%	174	1,525	-86.486%
2026-05-05	1.3000	1.4000	1.3000	1.3300	-1.481%	116	1,373	-81.203%
2026-05-04	1.3500	1.3500	1.3000	1.3500	-4.930%	70	1,407	-81.481%
2026-04-30	1.4500	1.4500	1.4200	1.4200	+1.429%	6	1,434	-82.394%
2026-04-29	1.4000	1.4000	1.4000	1.4000	-6.667%	2	1,428	-82.143%
2026-04-28	1.6000	1.6000	1.5000	1.5000	-11.765%	7	1,426	-83.333%
2026-04-27	1.7900	1.9000	1.7000	1.7000	-20.930%	52	1,427	-85.294%
2026-04-23	1.9200	2.1500	1.9200	2.1500	+1.415%	6	1,404	-88.372%
2026-04-22	2.1000	2.2200	2.1000	2.1200	-26.389%	17	1,399	-88.208%
2026-04-21	2.8800	2.8800	2.8800	2.8800	-14.793%	2	1,388	-91.319%
2026-04-17	2.8000	3.5000	2.8000	3.3800	+26.592%	8	1,388	-92.604%
2026-04-16	2.7500	2.8000	2.5000	2.6700	0.000%	62	1,390	-90.637%
2026-04-15	2.5000	2.6700	2.5000	2.6700	+0.376%	101	1,438	-90.637%
2026-04-14	2.8000	2.8000	2.6300	2.6600	+14.163%	61	1,538	-90.602%
2026-04-13	2.3000	2.4500	2.3000	2.3300	-12.075%	13	1,522	-89.270%
2026-04-10	2.6500	2.6500	2.6500	2.6500	+6.000%	1	1,542	-90.566%
2026-04-09	2.5000	2.5000	2.5000	2.5000	+17.925%	3	1,541	-90.000%
2026-04-08	2.4200	2.4200	2.1200	2.1200	+6.000%	16	1,538	-88.208%
2026-04-07	2.0000	2.0000	2.0000	2.0000	-9.091%	10	1,523	-87.500%
2026-04-06	2.1400	2.2200	2.1400	2.2000	+12.821%	30	1,513	-88.636%
2026-03-31	1.9500	1.9500	1.9500	1.9500	+30.000%	1	1,543	-87.179%
2026-03-30	1.5000	1.5000	1.5000	1.5000	-6.250%	2	1,543	-83.333%
2026-03-27	1.6700	1.6700	1.5000	1.6000	+14.286%	105	1,541	-84.375%
2026-03-26	1.4900	1.5000	1.4000	1.4000	-9.091%	42	1,442	-82.143%
2026-03-25	1.7000	1.8000	1.5400	1.5400	-3.750%	61	1,420	-83.766%
2026-03-24	1.5000	1.6000	1.5000	1.6000	-8.571%	12	1,365	-84.375%
2026-03-23	1.6900	1.7500	1.6200	1.7500	+33.588%	19	1,357	-85.714%
2026-03-20	1.4500	1.5500	1.3100	1.3100	-11.486%	74	1,359	-80.916%
2026-03-19	1.7000	1.7000	1.4000	1.4800	-20.430%	107	1,401	-83.108%
2026-03-18	2.5500	2.5500	1.5000	1.8600	-25.600%	86	1,297	-86.559%
2026-03-17	2.5500	2.5500	2.4500	2.5000	-18.033%	65	1,283	-90.000%
2026-03-16	3.0500	3.0500	3.0500	3.0500	+1.667%	1	1,278	-91.803%
2026-03-13	3.2900	3.2900	2.7900	3.0000	-14.286%	246	1,277	-91.667%
2026-03-12	3.5000	3.5000	3.5000	3.5000	-8.377%	1	1,041	-92.857%
2026-03-11	4.0500	4.0500	3.8200	3.8200	-15.111%	22	1,040	-93.455%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+20.321%	1	1,022	-94.444%
2026-03-09	4.0000	4.0000	3.7400	3.7400	-13.426%	2	1,023	-93.316%
2026-03-06	4.0600	4.3200	4.0600	4.3200	+3.349%	51	1,026	-94.213%
2026-03-05	4.1800	4.1800	4.1800	4.1800	-15.041%	2	1,044	-94.019%
2026-03-04	4.7000	4.9200	4.6000	4.9200	+1.653%	59	1,042	-94.919%
2026-03-03	5.4000	5.4000	4.8400	4.8400	-19.333%	8	1,069	-94.835%
2026-03-02	5.1600	6.0000	5.1600	6.0000	+20.000%	20	1,066	-95.833%
2026-02-27	4.6000	5.0000	4.6000	5.0000	+25.000%	48	1,082	-95.000%
2026-02-26	3.8700	4.0700	3.8700	4.0000	-2.439%	21	1,042	-93.750%
2026-02-25	4.0000	4.1000	3.9300	4.1000	+7.895%	10	1,030	-93.902%
2026-02-24	3.3000	3.9000	3.2500	3.8000	+14.458%	65	1,030	-93.421%
2026-02-23	3.4300	3.5000	3.2800	3.3200	+1.220%	10	1,008	-92.470%
2026-02-20	3.5000	3.6100	3.1700	3.2800	+9.333%	76	1,004	-92.378%
2026-02-19	3.0000	3.0000	3.0000	3.0000	-3.226%	9	1,055	-91.667%
2026-02-18	3.1800	3.1800	3.1000	3.1000	+8.772%	15	1,046	-91.935%
2026-02-17	3.0000	3.0000	2.7600	2.8500	-12.844%	53	1,031	-91.228%
2026-02-13	2.9000	3.3000	2.9000	3.2700	+9.000%	18	976	-92.355%
2026-02-12	4.2000	4.2000	3.0000	3.0000	-21.053%	47	976	-91.667%
2026-02-11	3.4000	3.8000	3.2900	3.8000	+35.714%	276	977	-93.421%
2026-02-10	2.8000	2.8000	2.8000	2.8000	+0.719%	1	961	-91.071%
2026-02-09	2.6500	2.8000	2.6100	2.7800	+22.467%	89	960	-91.007%
2026-02-06	2.2700	2.2700	2.2700	2.2700	+17.010%	1	953	-88.987%
2026-02-05	2.1600	2.2000	1.5000	1.9400	-11.818%	150	953	-87.113%
2026-02-04	2.5500	2.5500	2.0500	2.2000	-4.348%	61	846	-88.636%
2026-02-03	2.5000	2.5000	2.0500	2.3000	+17.347%	36	794	-89.130%
2026-02-02	2.2000	2.2000	1.8700	1.9600	-5.314%	50	786	-87.245%
2026-01-30	3.0000	3.6000	2.0700	2.0700	-38.757%	132	756	-87.923%
2026-01-29	4.1200	4.1200	3.2100	3.3800	-8.649%	214	646	-92.604%
2026-01-28	4.1000	4.1000	3.5000	3.7000	-5.128%	92	454	-93.243%
2026-01-27	3.1400	3.9000	3.1400	3.9000	+25.806%	382	385	-93.590%
2026-01-26	2.8800	3.8000	2.7500	3.1000	+17.871%	8	61	-91.935%
2026-01-23	2.9100	2.9100	2.6300	2.6300	-11.745%	20	59	-90.494%
2026-01-21	2.9800	2.9800	2.9800	2.9800	+6.429%	1	39	-91.611%
2026-01-15	3.0000	3.0000	2.8000	2.8000	-3.448%	16	38	-91.071%
2026-01-14	2.9600	2.9600	2.9000	2.9000	+1.399%	5	22	-91.379%
2026-01-13	3.0000	3.0000	2.8600	2.8600	0.000%	17	17	-91.259%