Dark

NG20261218C20
NG Dec 18 2026 20.00 Call (NG261218C00020000)
option OPRA

EOD

Sep 24, 2026

0.0500-66.667%(-0.1000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.0500	0.0500	0.0500	-66.667%	6	1,620	0.000%
2026-09-17	0.1500	0.1500	0.1500	0.1500	+25.000%	100	1,620	-66.667%
2026-09-10	0.1200	0.1200	0.1200	0.1200	0.000%	2	1,520	-58.333%
2026-09-09	0.1200	0.1200	0.1200	0.1200	+9.091%	2	1,520	-58.333%
2026-09-04	0.1100	0.1100	0.1100	0.1100	-26.667%	3	1,520	-54.545%
2026-08-31	0.1200	0.1500	0.1200	0.1500	0.000%	10	1,520	-66.667%
2026-08-28	0.1500	0.1500	0.1500	0.1500	-50.000%	3	1,527	-66.667%
2026-08-26	0.3000	0.3000	0.3000	0.3000	+57.895%	1	1,527	-83.333%
2026-08-25	0.1900	0.1900	0.1900	0.1900	-13.636%	5	1,526	-73.684%
2026-08-24	0.2200	0.2200	0.2200	0.2200	+46.667%	1	1,526	-77.273%
2026-08-17	0.1500	0.1500	0.1500	0.1500	+7.143%	50	1,526	-66.667%
2026-08-13	0.1600	0.1600	0.1300	0.1400	+55.556%	8	1,476	-64.286%
2026-08-12	0.1000	0.1000	0.0900	0.0900	-10.000%	8	1,477	-44.444%
2026-08-11	0.2100	0.2100	0.1000	0.1000	-23.077%	12	1,479	-50.000%
2026-08-10	0.1000	0.1800	0.1000	0.1300	+160.000%	10	1,487	-61.538%
2026-08-07	0.0800	0.0900	0.0500	0.0500	-50.000%	7	1,490	0.000%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-9.091%	10	1,496	-50.000%
2026-07-09	0.1100	0.1100	0.1100	0.1100	-47.619%	4	1,496	-54.545%
2026-07-07	0.2100	0.2100	0.2100	0.2100	+110.000%	1	1,496	-76.190%
2026-07-06	0.1500	0.1500	0.1000	0.1000	-50.000%	2	1,497	-50.000%
2026-07-02	0.1700	0.2000	0.1600	0.2000	+81.818%	8	1,503	-75.000%
2026-07-01	0.1800	0.1800	0.1100	0.1100	-42.105%	54	1,503	-54.545%
2026-06-30	0.1900	0.1900	0.1900	0.1900	+26.667%	9	1,474	-73.684%
2026-06-24	0.2500	0.2500	0.1500	0.1500	-11.765%	30	1,474	-66.667%
2026-06-23	0.2100	0.2100	0.1500	0.1700	-10.526%	45	1,474	-70.588%
2026-06-22	0.3500	0.3500	0.1900	0.1900	-40.625%	45	1,498	-73.684%
2026-06-18	0.3100	0.3300	0.3100	0.3200	+18.519%	90	1,522	-84.375%
2026-06-17	0.2800	0.2800	0.2700	0.2700	-18.182%	90	1,522	-81.481%
2026-06-16	0.3400	0.3400	0.3300	0.3300	+37.500%	90	1,522	-84.848%
2026-06-15	0.2300	0.2500	0.2300	0.2400	+14.286%	84	1,550	-79.167%
2026-06-12	0.2400	0.2400	0.2100	0.2100	+5.000%	24	1,550	-76.190%
2026-06-11	0.2400	0.2400	0.2000	0.2000	+33.333%	90	1,550	-75.000%
2026-06-10	0.2100	0.2100	0.1500	0.1500	-48.276%	71	1,529	-66.667%
2026-06-09	0.3000	0.3000	0.2800	0.2900	+11.538%	69	1,547	-82.759%
2026-06-08	0.2500	0.2600	0.2500	0.2600	-18.750%	69	1,531	-80.769%
2026-06-05	0.3300	0.3300	0.3000	0.3200	0.000%	86	1,555	-84.375%
2026-06-04	0.3000	0.3200	0.3000	0.3200	-11.111%	86	1,511	-84.375%
2026-06-03	0.3900	0.4000	0.3600	0.3600	+5.882%	86	1,555	-86.111%
2026-06-02	0.3300	0.3400	0.3300	0.3400	-19.048%	88	1,509	-85.294%
2026-06-01	0.3700	0.4200	0.3700	0.4200	+35.484%	47	1,552	-88.095%
2026-05-29	0.3000	0.3100	0.3000	0.3100	-3.125%	4	1,520	-83.871%
2026-05-28	0.3200	0.4000	0.3000	0.3200	-5.882%	63	1,524	-84.375%
2026-05-27	0.5000	0.5000	0.3200	0.3400	+9.677%	105	1,551	-85.294%
2026-05-26	0.4000	0.4000	0.2900	0.3100	-11.429%	55	1,495	-83.871%
2026-05-22	0.3900	0.3900	0.3500	0.3500	+6.061%	37	1,536	-85.714%
2026-05-21	0.4100	0.4100	0.3300	0.3300	-5.714%	100	1,562	-84.848%
2026-05-19	0.3700	0.3700	0.3300	0.3500	0.000%	35	1,562	-85.714%
2026-05-18	0.3800	0.3800	0.3500	0.3500	-12.500%	16	1,535	-85.714%
2026-05-15	0.4400	0.5100	0.4000	0.4000	-20.000%	52	1,535	-87.500%
2026-05-13	0.5100	0.5100	0.4900	0.5000	-10.714%	14	1,505	-90.000%
2026-05-12	0.4900	0.6300	0.4900	0.5600	-3.448%	256	1,512	-91.071%
2026-05-11	0.5600	0.5800	0.5600	0.5800	+5.455%	14	1,512	-91.379%
2026-05-08	0.4500	0.5500	0.4500	0.5500	-1.786%	11	1,364	-90.909%
2026-05-07	0.6100	0.6100	0.5600	0.5600	+3.704%	8	1,370	-91.071%
2026-05-06	0.5500	0.5500	0.4800	0.5400	+54.286%	3	1,362	-90.741%
2026-04-30	0.3500	0.3500	0.3500	0.3500	-12.500%	100	1,360	-85.714%
2026-04-29	0.4500	0.4500	0.4000	0.4000	-20.000%	501	1,460	-87.500%
2026-04-28	0.5000	0.5000	0.5000	0.5000	-16.667%	5	961	-90.000%
2026-04-27	0.6000	0.6000	0.6000	0.6000	-7.692%	100	956	-91.667%
2026-04-22	0.6000	0.6500	0.6000	0.6500	-18.750%	21	856	-92.308%
2026-04-21	0.8000	0.8000	0.8000	0.8000	-25.926%	3	840	-93.750%
2026-04-20	0.9400	1.0800	0.6000	1.0800	+2.857%	107	840	-95.370%
2026-04-17	1.0000	1.0700	1.0000	1.0500	+40.000%	60	765	-95.238%
2026-04-16	0.6000	0.7700	0.6000	0.7500	-16.667%	137	741	-93.333%
2026-04-14	0.8000	0.9000	0.8000	0.9000	+20.000%	15	689	-94.444%
2026-04-13	0.7500	0.7500	0.7500	0.7500	-9.639%	1	689	-93.333%
2026-04-10	0.8300	0.8300	0.8300	0.8300	+18.571%	10	689	-93.976%
2026-04-09	0.7000	0.7000	0.7000	0.7000	+27.273%	30	680	-92.857%
2026-04-06	0.5500	0.5500	0.5500	0.5500	-27.632%	30	710	-90.909%
2026-04-01	0.7600	0.7600	0.7600	0.7600	+52.000%	10	740	-93.421%
2026-03-30	0.5000	0.5000	0.5000	0.5000	+4.167%	1	739	-90.000%
2026-03-27	0.4700	0.4800	0.4700	0.4800	-2.041%	12	738	-89.583%
2026-03-24	0.5000	0.5000	0.4900	0.4900	-2.000%	2	738	-89.796%
2026-03-23	0.5000	0.5000	0.5000	0.5000	-16.667%	1	738	-90.000%
2026-03-19	0.6000	0.6000	0.5200	0.6000	+9.091%	72	738	-91.667%
2026-03-18	0.6800	0.6800	0.5500	0.5500	-31.250%	19	666	-90.909%
2026-03-17	0.8000	0.8000	0.8000	0.8000	-20.000%	1	666	-93.750%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-20.000%	300	666	-95.000%
2026-03-12	1.2500	1.2500	1.2500	1.2500	-16.667%	20	366	-96.000%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-16.667%	2	364	-96.667%
2026-03-10	1.8000	1.8000	1.8000	1.8000	+2.857%	2	364	-97.222%
2026-03-06	1.8700	1.8700	1.6500	1.7500	+9.375%	29	362	-97.143%
2026-03-05	1.7300	1.7300	1.5800	1.6000	-21.569%	127	358	-96.875%
2026-03-04	2.0000	2.0400	2.0000	2.0400	+3.553%	12	242	-97.549%
2026-03-03	1.8500	1.9700	1.8500	1.9700	-19.592%	14	231	-97.462%
2026-03-02	1.9000	2.4500	1.7700	2.4500	+38.418%	19	219	-97.959%
2026-02-27	1.5000	2.4000	1.5000	1.7700	+18.000%	32	213	-97.175%
2026-02-26	1.3500	1.5100	1.3500	1.5000	+20.000%	11	202	-96.667%
2026-02-25	1.3000	1.3000	1.2500	1.2500	0.000%	3	198	-96.000%
2026-02-24	1.0000	1.2500	1.0000	1.2500	+4.167%	23	198	-96.000%
2026-02-23	1.2000	1.2000	1.2000	1.2000	0.000%	1	188	-95.833%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+20.000%	2	188	-95.833%
2026-02-12	1.5500	1.5500	1.0000	1.0000	-25.926%	24	188	-95.000%
2026-02-11	1.2300	1.3500	1.1400	1.3500	+170.000%	22	184	-96.296%
2026-02-10	0.6000	0.6000	0.5000	0.5000	-37.500%	3	174	-90.000%
2026-02-06	0.6500	0.8800	0.6500	0.8000	+33.333%	22	177	-93.750%
2026-02-05	0.7500	0.7500	0.5500	0.6000	-20.000%	62	191	-91.667%
2026-02-04	0.9700	0.9700	0.6300	0.7500	-25.000%	8	145	-93.333%
2026-01-30	1.0000	1.0000	1.0000	1.0000	-20.000%	1	138	-95.000%
2026-01-29	1.5000	1.5000	1.2000	1.2500	-10.072%	55	137	-96.000%
2026-01-28	1.3900	1.3900	1.3900	1.3900	0.000%	7	92	-96.403%
2026-01-27	1.3000	1.3900	1.3000	1.3900	+54.444%	17	85	-96.403%
2026-01-23	0.9000	0.9000	0.9000	0.9000	-20.354%	1	68	-94.444%
2026-01-22	0.8000	1.4200	0.8000	1.1300	+20.213%	8	67	-95.575%
2026-01-21	0.9500	0.9500	0.9400	0.9400	0.000%	60	60	-94.681%