Dark

NG20261218C5
NG Dec 18 2026 5.00 Call (NG261218C00005000)
option OPRA

EOD

Sep 24, 2026

2.25-6.639%(-0.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.2500	2.2500	2.2500	2.2500	-6.639%	4	1,347	0.000%
2026-09-21	2.4000	2.4600	2.3900	2.4100	+5.240%	388	1,343	-6.639%
2026-09-15	2.2800	2.3000	2.2500	2.2900	-11.923%	388	1,461	-1.747%
2026-09-14	2.6000	2.6000	2.6000	2.6000	-13.333%	2	1,081	-13.462%
2026-09-11	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,079	-25.000%
2026-09-10	3.0000	3.0000	3.0000	3.0000	-10.714%	4	1,078	-25.000%
2026-09-09	3.3600	3.3600	3.3600	3.3600	+8.387%	2	1,078	-33.036%
2026-09-08	3.1000	3.1000	3.1000	3.1000	-13.889%	6	1,079	-27.419%
2026-09-02	3.6000	3.6000	3.6000	3.6000	+9.091%	2	1,079	-37.500%
2026-09-01	3.3000	3.3000	3.3000	3.3000	-29.336%	1	1,081	-31.818%
2026-08-26	4.6700	4.6700	4.6700	4.6700	-4.303%	2	1,082	-51.820%
2026-08-25	4.6000	4.9000	4.6000	4.8800	+7.489%	190	1,083	-53.893%
2026-08-24	3.9000	4.5400	3.9000	4.5400	+13.784%	12	1,004	-50.441%
2026-08-21	4.0000	4.0000	3.9100	3.9900	+5.000%	78	1,012	-43.609%
2026-08-20	3.7100	3.8000	3.7000	3.8000	+18.750%	90	936	-40.789%
2026-08-19	3.2000	3.2000	3.2000	3.2000	+17.216%	6	1,021	-29.688%
2026-08-18	2.7300	2.7300	2.7300	2.7300	-17.273%	1	1,027	-17.582%
2026-08-17	3.3000	3.3000	3.3000	3.3000	+1.538%	10	1,028	-31.818%
2026-08-14	3.1900	3.2500	3.1700	3.2500	+5.519%	14	1,028	-30.769%
2026-08-13	2.6500	3.0800	2.6500	3.0800	+10.000%	18	1,040	-26.948%
2026-08-07	2.7000	2.8000	2.5900	2.8000	+19.149%	47	1,058	-19.643%
2026-08-06	2.3000	2.3500	2.3000	2.3500	0.000%	25	1,061	-4.255%
2026-08-05	2.5000	2.5000	2.3500	2.3500	+30.556%	28	1,066	-4.255%
2026-08-04	1.8000	1.8000	1.8000	1.8000	+16.129%	3	1,048	+25.000%
2026-07-31	1.6000	1.6000	1.5500	1.5500	-3.125%	24	1,051	+45.161%
2026-07-30	1.6000	1.6000	1.6000	1.6000	+6.667%	3	1,027	+40.625%
2026-07-27	1.6500	1.6500	1.5000	1.5000	-6.250%	26	1,024	+50.000%
2026-07-24	1.7500	1.7500	1.6000	1.6000	-3.030%	85	1,049	+40.625%
2026-07-23	1.6500	1.6500	1.6500	1.6500	-17.500%	15	1,006	+36.364%
2026-07-22	1.6600	2.0000	1.6600	2.0000	+66.667%	239	991	+12.500%
2026-07-20	1.2000	1.2000	1.2000	1.2000	+9.091%	25	918	+87.500%
2026-07-17	1.1700	1.1700	1.0900	1.1000	-9.091%	11	893	+104.545%
2026-07-16	1.3300	1.3300	1.2100	1.2100	-28.402%	7	888	+85.950%
2026-07-10	1.6900	1.6900	1.6900	1.6900	-3.429%	10	881	+33.136%
2026-07-07	1.7500	1.7500	1.7500	1.7500	0.000%	2	871	+28.571%
2026-06-30	1.8000	1.9000	1.7400	1.7500	0.000%	22	871	+28.571%
2026-06-29	1.7900	1.8000	1.7500	1.7500	-12.935%	70	870	+28.571%
2026-06-26	2.0500	2.0500	1.9800	2.0100	+0.500%	22	818	+11.940%
2026-06-25	2.1500	2.1500	2.0000	2.0000	-11.894%	66	816	+12.500%
2026-06-24	2.9000	2.9000	2.2700	2.2700	-9.200%	11	752	-0.881%
2026-06-10	2.5000	2.5200	2.5000	2.5000	-4.215%	156	743	-10.000%
2026-06-09	2.7500	2.7500	2.6100	2.6100	-11.525%	34	828	-13.793%
2026-06-05	3.0300	3.0300	2.9500	2.9500	-18.056%	2	800	-23.729%
2026-06-03	3.6000	3.7000	3.5600	3.6000	-1.370%	83	799	-37.500%
2026-05-26	3.6600	3.6600	3.6500	3.6500	+7.353%	10	721	-38.356%
2026-05-22	3.4000	3.4000	3.4000	3.4000	+3.659%	44	726	-33.824%
2026-05-19	3.3000	3.3600	3.2800	3.2800	-15.897%	57	705	-31.402%
2026-05-15	3.5000	3.9000	3.5000	3.9000	-9.513%	10	662	-42.308%
2026-05-14	4.3100	4.3100	4.3100	4.3100	-5.482%	6	662	-47.796%
2026-05-13	4.5600	4.5600	4.5600	4.5600	-0.870%	2	667	-50.658%
2026-05-11	4.6000	4.6000	4.6000	4.6000	-4.167%	32	667	-51.087%
2026-05-07	4.8000	4.8000	4.8000	4.8000	+6.667%	10	697	-53.125%
2026-05-06	4.4600	4.5000	4.4600	4.5000	+29.683%	14	687	-50.000%
2026-05-04	3.4700	3.4700	3.4700	3.4700	-4.670%	1	673	-35.159%
2026-05-01	3.7000	3.7000	3.6300	3.6400	-0.546%	259	416	-38.187%
2026-04-30	3.7000	3.7000	3.6000	3.6600	+4.871%	23	416	-38.525%
2026-04-29	3.5000	3.5000	3.4900	3.4900	-16.905%	23	416	-35.530%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-12.500%	30	393	-46.429%
2026-04-22	5.0000	5.0000	4.6800	4.8000	-11.111%	144	363	-53.125%
2026-04-15	5.4000	5.4000	5.4000	5.4000	+8.000%	2	231	-58.333%
2026-04-10	5.0000	5.0000	5.0000	5.0000	+7.527%	5	231	-55.000%
2026-04-06	4.6500	4.6500	4.6500	4.6500	+13.415%	3	231	-51.613%
2026-04-02	4.1000	4.1000	4.1000	4.1000	-6.818%	5	231	-45.122%
2026-03-31	4.5000	4.5000	4.4000	4.4000	+18.919%	2	231	-48.864%
2026-03-27	3.7000	3.7000	3.7000	3.7000	+2.778%	3	230	-39.189%
2026-03-26	3.6000	3.6000	3.6000	3.6000	-6.736%	3	230	-37.500%
2026-03-23	3.8600	3.8600	3.8600	3.8600	+7.821%	1	227	-41.710%
2026-03-20	3.5800	3.5800	3.5800	3.5800	-1.918%	3	227	-37.151%
2026-03-19	3.7000	3.7000	3.6500	3.6500	-17.978%	4	227	-38.356%
2026-03-18	4.4500	4.4500	4.4500	4.4500	-25.833%	1	227	-49.438%
2026-03-13	6.7000	6.7000	6.0000	6.0000	-7.692%	4	226	-62.500%
2026-03-12	6.5000	6.5000	6.5000	6.5000	-14.474%	1	224	-65.385%
2026-03-10	7.8000	7.8000	7.6000	7.6000	-9.308%	108	224	-70.395%
2026-03-03	8.3800	8.3800	8.3800	8.3800	-12.708%	1	143	-73.150%
2026-03-02	9.6000	9.6000	9.6000	9.6000	+18.959%	12	143	-76.563%
2026-02-27	8.0700	8.0700	8.0700	8.0700	+6.887%	2	143	-72.119%
2026-02-26	7.5500	7.5500	7.5500	7.5500	+16.512%	1	143	-70.199%
2026-02-23	6.5000	6.5000	6.4800	6.4800	+3.680%	100	143	-65.278%
2026-02-20	6.2500	6.2500	6.2500	6.2500	-5.303%	1	217	-64.000%
2026-02-19	6.6000	6.6000	6.6000	6.6000	+6.452%	1	216	-65.909%
2026-02-18	6.0000	6.2000	6.0000	6.2000	+5.983%	3	217	-63.710%
2026-02-17	6.1000	6.1000	5.7000	5.8500	-12.687%	20	217	-61.538%
2026-02-11	6.4000	7.0000	6.2000	6.7000	+11.667%	61	218	-66.418%
2026-02-10	5.8000	6.0000	5.8000	6.0000	+9.091%	2	175	-62.500%
2026-02-09	5.5000	5.5000	5.5000	5.5000	+11.562%	2	174	-59.091%
2026-02-06	4.9500	5.2000	4.7000	4.9300	+9.556%	16	172	-54.361%
2026-02-05	4.2100	5.0000	4.2100	4.5000	+2.273%	11	158	-50.000%
2026-02-04	4.5000	4.5000	4.4000	4.4000	+4.762%	11	147	-48.864%
2026-02-02	4.9000	4.9000	4.1000	4.2000	-4.545%	11	136	-46.429%
2026-01-30	6.0000	6.0000	4.4000	4.4000	-31.250%	11	127	-48.864%
2026-01-29	6.6000	6.6000	6.1600	6.4000	-8.571%	25	122	-64.844%
2026-01-27	6.1000	7.0000	5.9500	7.0000	+18.846%	104	110	-67.857%
2026-01-21	5.8900	5.8900	5.8900	5.8900	-0.169%	5	6	-61.800%
2026-01-13	5.9000	5.9000	5.9000	5.9000	0.000%	1	1	-61.864%