Dark

NG20261218C15
NG Dec 18 2026 15.00 Call (NG261218C00015000)
option OPRA

EOD

Aug 5, 2026

0.1700+21.429%(+0.0300)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.1700	0.1500	0.1700	+21.429%	16	2,533	0.000%
2026-08-04	0.1400	0.1400	0.1400	0.1400	-6.667%	2	2,533	+21.429%
2026-08-03	0.1500	0.1500	0.1500	0.1500	-25.000%	9	2,531	+13.333%
2026-07-29	0.4400	0.4400	0.1100	0.2000	-23.077%	5	2,531	-15.000%
2026-07-24	0.2600	0.2600	0.2600	0.2600	-35.000%	1	2,533	-34.615%
2026-07-22	0.3600	0.4000	0.3600	0.4000	+166.667%	2	2,533	-57.500%
2026-07-21	0.1000	0.1500	0.1000	0.1500	+50.000%	201	2,532	+13.333%
2026-07-20	0.0900	0.1000	0.0900	0.1000	0.000%	51	2,331	+70.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	-33.333%	8	2,280	+70.000%
2026-07-14	0.1500	0.1500	0.0500	0.1500	+50.000%	150	2,280	+13.333%
2026-07-09	0.1600	0.1800	0.1000	0.1000	-33.333%	60	2,269	+70.000%
2026-07-08	0.2500	0.2500	0.1500	0.1500	-6.250%	46	2,283	+13.333%
2026-07-07	0.3500	0.3500	0.1600	0.1600	-20.000%	91	2,272	+6.250%
2026-07-06	0.1800	0.2100	0.1800	0.2000	-51.220%	91	2,301	-15.000%
2026-07-02	0.4100	0.4100	0.4100	0.4100	+105.000%	3	2,274	-58.537%
2026-06-29	0.2000	0.2000	0.2000	0.2000	+100.000%	1	2,274	-15.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-50.000%	2	2,275	+70.000%
2026-06-25	0.2200	0.2500	0.2000	0.2000	-16.667%	59	2,275	-15.000%
2026-06-24	0.2700	0.2700	0.2400	0.2400	-38.462%	15	2,223	-29.167%
2026-06-22	0.4000	0.4100	0.3800	0.3900	-29.091%	120	2,223	-56.410%
2026-06-17	0.6000	0.6000	0.5500	0.5500	-6.780%	23	2,243	-69.091%
2026-06-16	0.7500	0.7500	0.5900	0.5900	+18.000%	100	2,243	-71.186%
2026-06-15	0.4200	0.5000	0.4200	0.5000	+42.857%	11	2,196	-66.000%
2026-06-11	0.3500	0.3500	0.3500	0.3500	+9.375%	10	2,196	-51.429%
2026-06-10	0.3200	0.3200	0.3200	0.3200	-13.514%	4	2,186	-46.875%
2026-06-09	0.3700	0.3700	0.3700	0.3700	-5.128%	15	2,188	-54.054%
2026-06-08	0.4500	0.4500	0.3900	0.3900	-22.000%	53	2,188	-56.410%
2026-06-05	0.5000	0.5000	0.5000	0.5000	-10.714%	6	2,140	-66.000%
2026-06-04	0.5600	0.5600	0.5600	0.5600	-5.085%	1	2,140	-69.643%
2026-06-03	0.5900	0.5900	0.5900	0.5900	-1.667%	10	2,140	-71.186%
2026-06-01	0.6500	0.6500	0.6000	0.6000	-4.762%	24	2,133	-71.667%
2026-05-29	0.6500	0.6500	0.6300	0.6300	-3.077%	4	2,133	-73.016%
2026-05-28	0.6500	0.6500	0.6500	0.6500	+8.333%	10	2,134	-73.846%
2026-05-27	0.6100	0.6100	0.6000	0.6000	-1.639%	14	2,134	-71.667%
2026-05-26	0.6100	0.6100	0.6100	0.6100	+17.308%	10	2,128	-72.131%
2026-05-22	0.7400	0.7400	0.5200	0.5200	+73.333%	2	2,138	-67.308%
2026-05-21	0.3000	0.3000	0.3000	0.3000	-49.153%	4	2,137	-43.333%
2026-05-20	0.5200	0.5900	0.5200	0.5900	+7.273%	108	2,137	-71.186%
2026-05-19	0.6000	0.6000	0.5500	0.5500	-21.429%	89	2,247	-69.091%
2026-05-18	0.8000	0.8000	0.7000	0.7000	+4.478%	41	2,247	-75.714%
2026-05-15	0.7000	0.7000	0.6700	0.6700	-18.293%	71	2,247	-74.627%
2026-05-14	0.8200	0.8200	0.8200	0.8200	-13.684%	1	2,220	-79.268%
2026-05-13	0.9500	0.9500	0.9500	0.9500	0.000%	1	2,221	-82.105%
2026-05-12	0.9500	1.0000	0.8300	0.9500	+1.064%	205	2,221	-82.105%
2026-05-11	0.9700	1.0000	0.9400	0.9400	+4.444%	217	2,221	-81.915%
2026-05-08	0.9000	0.9000	0.9000	0.9000	-10.891%	286	1,868	-81.111%
2026-05-07	1.0200	1.0400	1.0100	1.0100	+14.773%	4	1,582	-83.168%
2026-05-06	0.7800	0.9000	0.7600	0.8800	+27.536%	20	1,586	-80.682%
2026-05-05	0.6600	0.6900	0.6600	0.6900	-1.429%	3	1,585	-75.362%
2026-05-04	0.7000	0.7800	0.7000	0.7000	+6.061%	8	1,588	-75.714%
2026-05-01	0.7000	0.7200	0.6500	0.6600	-5.714%	86	1,538	-74.242%
2026-04-29	0.6500	0.8500	0.6300	0.7000	0.000%	51	1,538	-75.714%
2026-04-28	0.8000	0.8000	0.6500	0.7000	-20.455%	207	1,538	-75.714%
2026-04-27	0.7500	0.9100	0.7500	0.8800	-13.725%	9	1,516	-80.682%
2026-04-23	1.0200	1.0200	1.0200	1.0200	-4.673%	2	1,515	-83.333%
2026-04-22	1.2500	1.2500	1.0500	1.0700	-6.957%	7	1,515	-84.112%
2026-04-21	1.4500	1.4500	1.1500	1.1500	-34.286%	34	1,516	-85.217%
2026-04-17	1.4600	1.8100	1.4600	1.7500	+25.000%	20	1,516	-90.286%
2026-04-16	1.3500	1.4000	1.3500	1.4000	0.000%	6	1,515	-87.857%
2026-04-14	1.2600	1.5000	1.2400	1.4000	+14.754%	7	1,519	-87.857%
2026-04-13	1.2200	1.2200	1.2200	1.2200	-8.955%	1	1,518	-86.066%
2026-04-10	1.2500	1.3400	1.2500	1.3400	+8.065%	18	1,518	-87.313%
2026-04-09	1.2400	1.2400	1.2400	1.2400	-2.362%	40	1,503	-86.290%
2026-04-08	1.2700	1.2700	1.2700	1.2700	+27.000%	2	1,463	-86.614%
2026-04-07	1.0000	1.0000	1.0000	1.0000	-11.504%	6	1,465	-83.000%
2026-04-06	1.2800	1.2800	1.1300	1.1300	+2.727%	25	1,471	-84.956%
2026-04-02	0.9500	1.1000	0.9500	1.1000	-15.385%	142	1,521	-84.545%
2026-04-01	1.4100	1.4100	1.3000	1.3000	+13.043%	2	1,521	-86.923%
2026-03-31	0.9900	1.1500	0.9900	1.1500	+64.286%	2	1,521	-85.217%
2026-03-30	0.8000	0.8100	0.7000	0.7000	-11.392%	9	1,521	-75.714%
2026-03-27	0.7900	0.7900	0.7900	0.7900	+17.910%	10	1,529	-78.481%
2026-03-26	0.6700	0.6800	0.6200	0.6700	-10.667%	9	1,529	-74.627%
2026-03-25	0.8500	0.8500	0.7500	0.7500	-3.846%	7	1,524	-77.333%
2026-03-24	0.7900	0.7900	0.7500	0.7800	-2.500%	3	1,518	-78.205%
2026-03-23	0.8300	0.8300	0.8000	0.8000	+15.942%	14	1,516	-78.750%
2026-03-20	0.7000	0.7000	0.6500	0.6900	-8.000%	10	1,516	-75.362%
2026-03-19	0.8900	0.9000	0.5500	0.7500	-21.875%	331	1,515	-77.333%
2026-03-18	1.2500	1.2500	0.9300	0.9600	-26.154%	61	1,510	-82.292%
2026-03-17	1.2000	1.4300	1.2000	1.3000	-7.143%	39	1,510	-86.923%
2026-03-16	1.6400	1.6400	1.3500	1.4000	-15.152%	16	1,475	-87.857%
2026-03-13	1.6500	1.6500	1.6500	1.6500	-17.500%	2	1,463	-89.697%
2026-03-12	2.2500	2.3300	1.9500	2.0000	-9.091%	80	1,463	-91.500%
2026-03-11	2.6000	2.6000	2.1900	2.2000	-14.063%	9	1,479	-92.273%
2026-03-10	2.8000	2.8200	2.5600	2.5600	+6.667%	124	1,471	-93.359%
2026-03-09	2.7700	2.7700	2.2500	2.4000	-4.382%	4	1,460	-92.917%
2026-03-06	2.2600	2.6300	2.2000	2.5100	+6.809%	67	1,475	-93.227%
2026-03-05	2.3500	2.3500	2.3500	2.3500	-17.544%	5	1,415	-92.766%
2026-03-04	2.8700	2.9700	2.6000	2.8500	+3.636%	45	1,415	-94.035%
2026-03-03	3.7000	3.7000	2.7000	2.7500	-27.441%	69	1,433	-93.818%
2026-03-02	3.0000	3.8500	2.8500	3.7900	+18.438%	192	1,436	-95.515%
2026-02-27	2.8500	3.2000	2.4000	3.2000	+23.077%	559	1,504	-94.688%
2026-02-26	2.2300	2.6000	2.2000	2.6000	+16.071%	264	1,006	-93.462%
2026-02-25	2.1700	2.2800	2.1700	2.2400	+4.186%	15	742	-92.411%
2026-02-24	2.0000	2.1500	2.0000	2.1500	+19.444%	12	742	-92.093%
2026-02-23	1.7000	1.8000	1.7000	1.8000	+5.882%	57	742	-90.556%
2026-02-20	1.7500	1.7500	1.6800	1.7000	-5.556%	76	689	-90.000%
2026-02-19	1.7700	1.9000	1.7500	1.8000	+5.882%	37	751	-90.556%
2026-02-18	1.7500	1.7500	1.7000	1.7000	0.000%	12	743	-90.000%
2026-02-17	1.7500	1.8000	1.5000	1.7000	-5.556%	46	731	-90.000%
2026-02-12	1.8000	1.8000	1.8000	1.8000	-16.279%	2	712	-90.556%
2026-02-11	1.9500	2.2500	1.9500	2.1500	+38.710%	241	714	-92.093%
2026-02-10	1.5300	1.5500	1.5300	1.5500	+29.167%	34	581	-89.032%
2026-02-09	1.3000	1.3000	1.2000	1.2000	-4.000%	4	566	-85.833%
2026-02-06	1.2500	1.2500	1.2500	1.2500	+8.696%	1	565	-86.400%
2026-02-04	1.1500	1.1500	1.1500	1.1500	-36.111%	6	565	-85.217%
2026-02-03	1.8000	1.8000	1.8000	1.8000	+80.000%	100	563	-90.556%
2026-02-02	1.0500	1.0500	1.0000	1.0000	-20.000%	23	463	-83.000%
2026-01-30	1.7000	1.7000	1.2000	1.2500	-37.500%	117	476	-86.400%
2026-01-29	2.2500	2.2500	1.8700	2.0000	-11.111%	15	422	-91.500%
2026-01-28	2.5000	2.6500	2.0000	2.2500	+3.211%	315	409	-92.444%
2026-01-27	1.8000	2.3500	1.8000	2.1800	+44.371%	56	98	-92.202%
2026-01-26	1.5000	1.5100	1.4300	1.5100	-1.307%	13	66	-88.742%
2026-01-23	1.6000	1.6000	1.5300	1.5300	+4.082%	15	55	-88.889%
2026-01-21	1.2500	1.6000	1.2500	1.4700	-13.529%	31	45	-88.435%
2026-01-20	1.7000	1.7000	1.7000	1.7000	+4.938%	3	15	-90.000%
2026-01-14	1.8500	1.8500	1.6200	1.6200	0.000%	12	12	-89.506%