Dark

NG20261218C12
NG Dec 18 2026 12.00 Call (NG261218C00012000)
option OPRA

EOD

Aug 6, 2026

0.3000-14.286%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3100	0.3400	0.3000	0.3000	-14.286%	4	4,072	0.000%
2026-08-05	0.4000	0.4000	0.3300	0.3500	+52.174%	118	4,073	-14.286%
2026-08-04	0.2400	0.2400	0.2300	0.2300	+15.000%	41	4,020	+30.435%
2026-08-03	0.2000	0.2000	0.2000	0.2000	-4.762%	4	4,040	+50.000%
2026-07-31	0.2100	0.2100	0.2100	0.2100	-25.000%	30	4,044	+42.857%
2026-07-30	0.2000	0.2800	0.2000	0.2800	+40.000%	10	4,074	+7.143%
2026-07-29	0.2000	0.2000	0.2000	0.2000	-4.762%	2	4,074	+50.000%
2026-07-28	0.2000	0.2100	0.2000	0.2100	-8.696%	41	4,074	+42.857%
2026-07-27	0.2800	0.2800	0.2300	0.2300	-8.000%	20	4,042	+30.435%
2026-07-24	0.2300	0.2500	0.2300	0.2500	-16.667%	61	4,043	+20.000%
2026-07-22	0.1800	0.3000	0.1000	0.3000	+76.471%	201	4,043	0.000%
2026-07-21	0.1100	0.1900	0.0900	0.1700	+41.667%	50	4,023	+76.471%
2026-07-20	0.1200	0.1300	0.1200	0.1200	-20.000%	5	4,021	+150.000%
2026-07-17	0.1500	0.1500	0.1000	0.1500	0.000%	29	4,019	+100.000%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-21.053%	17	4,037	+100.000%
2026-07-15	0.2000	0.2000	0.1500	0.1900	-13.636%	32	4,037	+57.895%
2026-07-14	0.2200	0.2200	0.2200	0.2200	+4.762%	10	4,024	+36.364%
2026-07-13	0.2300	0.2300	0.2100	0.2100	-12.500%	3	4,024	+42.857%
2026-07-10	0.2400	0.2400	0.2400	0.2400	+20.000%	5	4,027	+25.000%
2026-07-09	0.2000	0.2000	0.2000	0.2000	-28.571%	2	4,027	+50.000%
2026-07-07	0.2800	0.2800	0.2800	0.2800	0.000%	1	4,025	+7.143%
2026-06-30	0.2800	0.2800	0.2800	0.2800	-6.667%	3	4,024	+7.143%
2026-06-29	0.4000	0.4000	0.3000	0.3000	0.000%	31	4,027	0.000%
2026-06-26	0.3500	0.3500	0.3000	0.3000	-14.286%	16	4,027	0.000%
2026-06-24	0.4000	0.4000	0.3500	0.3500	-43.548%	7	4,011	-14.286%
2026-06-22	0.5500	0.8000	0.5500	0.6200	-4.615%	67	4,011	-51.613%
2026-06-18	0.8000	0.8000	0.6400	0.6500	-29.348%	19	3,992	-53.846%
2026-06-17	0.9500	0.9500	0.8700	0.9200	-8.911%	15	3,992	-67.391%
2026-06-16	0.7500	1.0100	0.7500	1.0100	+26.250%	10	3,992	-70.297%
2026-06-15	0.7500	0.9000	0.7500	0.8000	+60.000%	12	3,988	-62.500%
2026-06-11	0.5000	0.5000	0.4900	0.5000	-28.571%	15	3,988	-40.000%
2026-06-05	0.9000	0.9000	0.7000	0.7000	-23.913%	23	3,982	-57.143%
2026-06-03	1.0000	1.0000	0.9200	0.9200	-8.000%	61	3,977	-67.391%
2026-06-01	0.8800	1.0600	0.8800	1.0000	-4.762%	5	3,917	-70.000%
2026-05-29	1.0500	1.0500	1.0500	1.0500	+10.526%	5	3,920	-71.429%
2026-05-28	0.9500	1.0000	0.9500	0.9500	0.000%	45	3,920	-68.421%
2026-05-27	0.9100	0.9500	0.8900	0.9500	0.000%	66	3,920	-68.421%
2026-05-26	0.9600	1.0000	0.9000	0.9500	+26.667%	18	3,868	-68.421%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-11.765%	3	3,866	-60.000%
2026-05-21	0.8500	0.8500	0.8500	0.8500	+8.974%	5	3,869	-64.706%
2026-05-20	0.8000	0.8000	0.7000	0.7800	-8.235%	115	3,869	-61.538%
2026-05-19	0.8300	0.8500	0.8000	0.8500	-5.556%	50	3,985	-64.706%
2026-05-18	1.0000	1.0000	0.9000	0.9000	-10.000%	37	3,985	-66.667%
2026-05-15	1.0500	1.0500	1.0000	1.0000	-21.875%	6	3,985	-70.000%
2026-05-14	1.2600	1.3000	1.2600	1.2800	-9.220%	24	3,963	-76.563%
2026-05-13	1.4000	1.4500	1.4000	1.4100	+7.634%	108	3,849	-78.723%
2026-05-12	1.4000	1.4000	1.3100	1.3100	-6.429%	170	3,849	-77.099%
2026-05-11	1.4500	1.4500	1.4000	1.4000	+1.449%	52	3,849	-78.571%
2026-05-06	1.0200	1.4000	1.0200	1.3800	+42.268%	2,180	4,001	-78.261%
2026-05-05	0.9800	0.9800	0.9500	0.9700	-8.491%	12	4,750	-69.072%
2026-05-01	1.0600	1.0600	1.0600	1.0600	+0.952%	2	4,750	-71.698%
2026-04-30	1.0500	1.0500	1.0300	1.0500	+8.247%	13	4,750	-71.429%
2026-04-29	1.0000	1.0000	0.9700	0.9700	-8.491%	165	4,739	-69.072%
2026-04-28	1.3000	1.3000	1.0500	1.0600	-18.462%	2,005	4,593	-71.698%
2026-04-27	1.3000	1.3000	1.3000	1.3000	+8.333%	2	2,599	-76.923%
2026-04-24	1.3000	1.3000	1.2000	1.2000	-14.286%	10	2,597	-75.000%
2026-04-23	1.4000	1.4000	1.4000	1.4000	-9.677%	25	2,597	-78.571%
2026-04-22	1.6500	1.6500	1.5400	1.5500	-8.824%	253	2,572	-80.645%
2026-04-21	1.9000	1.9000	1.7000	1.7000	-24.444%	55	2,306	-82.353%
2026-04-20	2.2300	2.2500	2.2300	2.2500	-8.163%	5	2,306	-86.667%
2026-04-17	2.5000	2.7000	2.4500	2.4500	+17.788%	54	2,303	-87.755%
2026-04-16	2.0800	2.0800	2.0800	2.0800	+4.000%	8	2,299	-85.577%
2026-04-15	2.0500	2.0500	2.0000	2.0000	-4.762%	20	2,291	-85.000%
2026-04-14	2.1100	2.1100	2.0400	2.1000	+10.526%	8	2,271	-85.714%
2026-04-13	1.8000	1.9000	1.8000	1.9000	+8.571%	9	2,273	-84.211%
2026-04-10	1.8500	1.9000	1.6500	1.7500	+2.339%	144	2,268	-82.857%
2026-04-09	1.7500	1.7500	1.7100	1.7100	+14.000%	27	2,168	-82.456%
2026-04-07	1.5000	1.5000	1.5000	1.5000	-10.714%	19	2,144	-80.000%
2026-04-06	1.6800	1.6800	1.6800	1.6800	-1.176%	4	2,144	-82.143%
2026-04-02	1.7000	1.7000	1.5000	1.7000	-5.556%	203	1,963	-82.353%
2026-04-01	1.7900	2.0000	1.7900	1.8000	+16.129%	8	1,963	-83.333%
2026-03-31	1.4000	1.5500	1.4000	1.5500	+34.783%	16	1,958	-80.645%
2026-03-30	1.2500	1.2500	1.1500	1.1500	+1.770%	9	1,949	-73.913%
2026-03-27	1.0400	1.2500	1.0400	1.1300	+25.556%	514	1,949	-73.451%
2026-03-26	0.9200	0.9200	0.9000	0.9000	-25.000%	23	1,460	-66.667%
2026-03-25	1.2500	1.2500	1.2000	1.2000	+4.348%	12	1,460	-75.000%
2026-03-24	1.1500	1.2000	1.1000	1.1500	-8.000%	74	1,460	-73.913%
2026-03-23	1.1200	1.3700	1.1200	1.2500	+13.636%	243	1,404	-76.000%
2026-03-19	1.4000	1.4000	1.0700	1.1000	-24.138%	70	1,204	-72.727%
2026-03-18	1.6000	1.6000	1.4500	1.4500	-25.641%	13	1,176	-79.310%
2026-03-17	2.0300	2.0300	1.9500	1.9500	-7.143%	51	1,187	-84.615%
2026-03-16	2.3000	2.4500	2.0800	2.1000	-4.545%	46	1,176	-85.714%
2026-03-13	2.3400	2.3500	2.2000	2.2000	-20.000%	209	1,135	-86.364%
2026-03-12	3.0000	3.0000	2.7500	2.7500	-11.290%	10	938	-89.091%
2026-03-11	3.2000	3.2000	3.0500	3.1000	-13.889%	34	938	-90.323%
2026-03-10	4.0000	4.0000	3.6000	3.6000	+9.091%	134	925	-91.667%
2026-03-09	3.4000	3.4000	2.8000	3.3000	-5.714%	59	1,026	-90.909%
2026-03-06	3.2000	3.5000	2.9700	3.5000	0.000%	29	988	-91.429%
2026-03-05	3.6000	3.6000	3.2000	3.5000	-10.026%	233	997	-91.429%
2026-03-04	4.0000	4.1000	3.7600	3.8900	-5.122%	32	797	-92.288%
2026-03-03	3.8000	4.1000	3.6000	4.1000	-16.327%	52	785	-92.683%
2026-03-02	4.3000	5.0000	3.8000	4.9000	+32.432%	1,111	786	-93.878%
2026-02-27	3.7000	3.7300	3.4000	3.7000	+7.246%	37	1,694	-91.892%
2026-02-26	3.0000	3.6200	3.0000	3.4500	+4.545%	1,052	1,658	-91.304%
2026-02-25	3.0000	3.3000	3.0000	3.3000	+9.272%	44	625	-90.909%
2026-02-24	2.6000	3.0200	2.6000	3.0200	+16.154%	73	625	-90.066%
2026-02-23	2.5500	2.6000	2.5500	2.6000	+8.333%	76	554	-88.462%
2026-02-20	2.6000	2.6400	2.4000	2.4000	-7.692%	103	478	-87.500%
2026-02-19	2.6000	2.6000	2.6000	2.6000	+6.996%	3	513	-88.462%
2026-02-18	2.3000	2.4400	2.3000	2.4300	+2.966%	11	511	-87.654%
2026-02-17	2.1500	2.3600	2.1500	2.3600	-6.349%	11	500	-87.288%
2026-02-13	2.4600	2.5200	2.4600	2.5200	-21.250%	13	496	-88.095%
2026-02-11	2.7500	3.2000	2.5000	3.2000	+30.612%	25	496	-90.625%
2026-02-10	2.4500	2.4500	2.4500	2.4500	+8.889%	20	501	-87.755%
2026-02-09	2.0500	2.2500	2.0500	2.2500	+26.404%	12	521	-86.667%
2026-02-06	1.7000	1.7800	1.7000	1.7800	+16.340%	6	511	-83.146%
2026-02-05	1.6000	1.6000	1.4000	1.5300	-7.273%	37	505	-80.392%
2026-02-04	1.7500	1.7700	1.5200	1.6500	-10.811%	41	519	-81.818%
2026-02-03	1.8000	2.0000	1.6000	1.8500	+23.333%	36	502	-83.784%
2026-02-02	1.6000	1.6000	1.5000	1.5000	-19.786%	81	497	-80.000%
2026-01-30	2.3000	2.4000	1.8000	1.8700	-33.214%	13	416	-83.957%
2026-01-29	3.3000	3.3000	2.6000	2.8000	-4.437%	101	415	-89.286%
2026-01-28	3.5000	3.5000	2.7000	2.9300	-4.248%	78	318	-89.761%
2026-01-27	2.7500	3.2000	2.3000	3.0600	+27.500%	178	260	-90.196%
2026-01-26	1.8500	2.5000	1.8500	2.4000	+14.286%	35	132	-87.500%
2026-01-23	2.6000	2.6000	1.9500	2.1000	-20.455%	53	118	-85.714%
2026-01-22	1.7500	2.6500	1.7500	2.6400	+25.714%	6	65	-88.636%
2026-01-21	2.1800	2.2000	2.1000	2.1000	+35.484%	52	61	-85.714%
2026-01-20	2.4500	2.4500	1.5500	1.5500	-32.018%	2	9	-80.645%
2026-01-14	2.2900	2.2900	2.2800	2.2800	0.000%	7	7	-86.842%