Dark

NG20261218C6
NG Dec 18 2026 6.00 Call (NG261218C00006000)
option OPRA

EOD

Sep 24, 2026

1.70-2.857%(-0.05)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.5700	1.7000	1.4000	1.7000	-2.857%	23	876	0.000%
2026-09-23	2.0600	2.0600	1.7500	1.7500	-16.667%	30	881	-2.857%
2026-09-22	2.0500	2.1000	2.0500	2.1000	-2.326%	6	861	-19.048%
2026-09-21	2.1500	2.1500	2.1500	2.1500	+16.216%	2	866	-20.930%
2026-09-18	1.8500	1.8500	1.8300	1.8500	-8.867%	29	864	-8.108%
2026-09-17	1.9000	2.0300	1.9000	2.0300	+32.680%	27	860	-16.256%
2026-09-16	1.6000	1.6000	1.5200	1.5300	-15.000%	26	885	+11.111%
2026-09-15	1.8000	1.8000	1.8000	1.8000	+2.857%	20	864	-5.556%
2026-09-14	1.7500	1.7500	1.7500	1.7500	-31.373%	15	854	-2.857%
2026-09-09	2.5500	2.5500	2.5500	2.5500	+2.823%	5	867	-33.333%
2026-09-08	2.5000	2.5000	2.4800	2.4800	-8.148%	10	872	-31.452%
2026-09-01	2.7000	2.7000	2.7000	2.7000	-11.475%	1	862	-37.037%
2026-08-28	3.1700	3.3000	2.9500	3.0500	-16.894%	11	861	-44.262%
2026-08-26	3.8900	4.0000	3.6700	3.6700	-5.897%	5	871	-53.678%
2026-08-25	3.9000	3.9000	3.9000	3.9000	+5.405%	20	874	-56.410%
2026-08-24	3.3000	3.7000	3.3000	3.7000	+24.161%	19	894	-54.054%
2026-08-20	3.0000	3.0200	2.9000	2.9800	+5.674%	396	900	-42.953%
2026-08-19	2.3000	2.8200	2.3000	2.8200	+29.954%	50	1,025	-39.716%
2026-08-18	2.1400	2.1700	2.1400	2.1700	-15.234%	5	1,056	-21.659%
2026-08-14	2.5700	2.6900	2.5000	2.5600	+10.823%	33	1,056	-33.594%
2026-08-13	2.3500	2.4000	2.3100	2.3100	-7.600%	37	1,057	-26.407%
2026-08-12	2.5000	2.5500	2.5000	2.5000	+11.111%	16	1,035	-32.000%
2026-08-11	2.2600	2.2600	2.1000	2.2500	-2.174%	61	1,039	-24.444%
2026-08-10	2.3000	2.3000	2.3000	2.3000	+9.524%	76	1,079	-26.087%
2026-08-07	2.0500	2.1100	2.0000	2.1000	+17.318%	38	1,155	-19.048%
2026-08-06	1.7900	1.7900	1.7900	1.7900	+2.286%	2	1,160	-5.028%
2026-08-05	1.5000	1.8200	1.5000	1.7500	+25.000%	83	1,158	-2.857%
2026-08-04	1.3100	1.4000	1.3000	1.4000	+28.440%	8	1,175	+21.429%
2026-08-03	1.0000	1.1000	1.0000	1.0900	+0.926%	8	1,180	+55.963%
2026-07-31	1.2000	1.2000	1.0500	1.0800	-7.692%	32	1,179	+57.407%
2026-07-30	1.1000	1.2200	1.1000	1.1700	+4.464%	76	1,151	+45.299%
2026-07-29	1.0500	1.1200	1.0500	1.1200	+2.752%	19	1,207	+51.786%
2026-07-28	1.1000	1.1000	0.9900	1.0900	-5.217%	55	1,204	+55.963%
2026-07-27	1.1000	1.2400	1.1000	1.1500	0.000%	16	1,154	+47.826%
2026-07-24	1.1800	1.1800	1.1500	1.1500	-4.959%	6	1,149	+47.826%
2026-07-23	1.2500	1.2500	1.1500	1.2100	-10.370%	62	1,149	+40.496%
2026-07-22	1.3500	1.5500	1.3500	1.3500	+82.432%	132	1,087	+25.926%
2026-07-20	0.7000	0.7400	0.6700	0.7400	+2.778%	14	986	+129.730%
2026-07-17	0.8100	0.8100	0.6200	0.7200	-11.111%	16	985	+136.111%
2026-07-16	0.9000	0.9000	0.8000	0.8100	-19.000%	10	969	+109.877%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-7.407%	7	961	+70.000%
2026-07-13	1.1300	1.1300	1.0800	1.0800	-18.182%	69	968	+57.407%
2026-07-09	1.3000	1.3200	1.3000	1.3200	+11.864%	20	899	+28.788%
2026-07-08	1.1700	1.2000	1.1700	1.1800	-15.714%	16	879	+44.068%
2026-07-07	1.4000	1.4000	1.4000	1.4000	-9.677%	15	863	+21.429%
2026-07-06	1.5200	1.5500	1.5200	1.5500	+3.333%	13	848	+9.677%
2026-07-02	1.5000	1.5000	1.5000	1.5000	+15.385%	3	832	+13.333%
2026-07-01	1.1500	1.3600	1.1500	1.3000	+4.000%	45	832	+30.769%
2026-06-30	1.2500	1.2500	1.2500	1.2500	0.000%	4	837	+36.000%
2026-06-29	1.3000	1.3500	1.2500	1.2500	-21.875%	52	833	+36.000%
2026-06-26	1.4800	1.6000	1.4200	1.6000	+14.286%	14	781	+6.250%
2026-06-25	1.5300	1.5300	1.3900	1.4000	0.000%	92	772	+21.429%
2026-06-24	1.7800	1.7800	1.4000	1.4000	-45.098%	139	681	+21.429%
2026-06-18	2.5000	2.5500	2.5000	2.5500	-17.742%	4	534	-33.333%
2026-06-17	3.3000	3.3000	3.1000	3.1000	+12.727%	51	534	-45.161%
2026-06-15	2.4000	2.8300	2.4000	2.7500	+22.222%	10	534	-38.182%
2026-06-12	2.2500	2.2500	2.2500	2.2500	+15.385%	4	534	-24.444%
2026-06-11	1.9300	1.9500	1.9300	1.9500	-2.010%	14	534	-12.821%
2026-06-10	2.0500	2.0500	1.9900	1.9900	-2.927%	153	520	-14.573%
2026-06-09	2.1200	2.1200	2.0500	2.0500	-12.766%	46	367	-17.073%
2026-06-08	2.3500	2.3500	2.3500	2.3500	-10.305%	1	321	-27.660%
2026-06-05	2.5000	2.6200	2.4000	2.6200	-17.868%	12	320	-35.115%
2026-06-02	3.1900	3.1900	3.1900	3.1900	+22.692%	100	308	-46.708%
2026-05-21	2.6000	2.6000	2.6000	2.6000	-3.704%	10	208	-34.615%
2026-05-19	2.7000	2.7000	2.7000	2.7000	-3.571%	1	208	-37.037%
2026-05-18	2.9500	2.9500	2.8000	2.8000	-6.667%	5	217	-39.286%
2026-05-15	3.0000	3.0000	3.0000	3.0000	-18.919%	2	217	-43.333%
2026-05-14	3.7000	3.7000	3.7000	3.7000	-9.756%	1	210	-54.054%
2026-05-11	4.1000	4.1000	4.1000	4.1000	+15.493%	1	209	-58.537%
2026-05-08	3.6500	3.6500	3.5500	3.5500	+1.429%	4	208	-52.113%
2026-05-07	4.6000	4.6000	3.5000	3.5000	-7.895%	11	204	-51.429%
2026-05-06	3.4000	3.8000	3.4000	3.8000	+36.201%	24	193	-55.263%
2026-04-29	2.7900	2.7900	2.7900	2.7900	-10.000%	3	169	-39.068%
2026-04-28	3.1000	3.1000	3.1000	3.1000	-11.429%	1	169	-45.161%
2026-04-27	3.5000	3.5000	3.5000	3.5000	0.000%	4	168	-51.429%
2026-04-24	3.6000	3.6000	3.5000	3.5000	-27.083%	2	164	-51.429%
2026-04-21	4.8000	4.8000	4.8000	4.8000	-12.727%	5	167	-64.583%
2026-04-17	5.5000	5.5000	5.5000	5.5000	+13.402%	40	167	-69.091%
2026-04-14	4.8300	4.8500	4.8300	4.8500	+12.529%	20	207	-64.948%
2026-04-10	4.3100	4.3100	4.3100	4.3100	-4.222%	20	187	-60.557%
2026-04-09	4.5100	4.5100	4.5000	4.5000	+4.651%	55	167	-62.222%
2026-04-01	4.0000	4.3000	4.0000	4.3000	+31.498%	3	114	-60.465%
2026-03-25	3.2000	3.2700	3.1900	3.2700	+6.169%	105	115	-48.012%
2026-03-23	3.0800	3.0800	3.0800	3.0800	+6.944%	1	10	-44.805%
2026-03-20	2.9500	2.9500	2.8500	2.8800	-2.373%	8	9	-40.972%
2026-03-19	2.9500	2.9500	2.9500	2.9500	0.000%	1	1	-42.373%