Dark

NG20261218C7
NG Dec 18 2026 7.00 Call (NG261218C00007000)
option OPRA

EOD

Sep 24, 2026

1.00-10.714%(-0.12)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1000	1.1000	1.0000	1.0000	-10.714%	64	938	0.000%
2026-09-23	1.1100	1.2000	1.1000	1.1200	-10.400%	80	982	-10.714%
2026-09-21	1.2500	1.2500	1.2200	1.2500	+4.167%	156	1,000	-20.000%
2026-09-18	1.1700	1.2000	1.1700	1.2000	-11.111%	8	907	-16.667%
2026-09-17	1.3000	1.3500	1.3000	1.3500	+31.068%	42	912	-25.926%
2026-09-16	1.2200	1.2200	1.0300	1.0300	-5.505%	18	954	-2.913%
2026-09-15	1.3000	1.3000	1.0500	1.0900	-12.800%	14	945	-8.257%
2026-09-14	1.2500	1.2500	1.0700	1.2500	-10.714%	89	939	-20.000%
2026-09-11	1.4000	1.4000	1.4000	1.4000	-8.497%	1	898	-28.571%
2026-09-10	1.5900	1.5900	1.5000	1.5300	-13.068%	23	897	-34.641%
2026-09-08	1.8500	1.8500	1.7600	1.7600	-14.146%	2	894	-43.182%
2026-09-03	2.0500	2.0500	2.0500	2.0500	+5.128%	1	892	-51.220%
2026-09-02	2.1500	2.1500	1.9500	1.9500	+5.405%	22	891	-48.718%
2026-09-01	1.9500	2.0000	1.8500	1.8500	-22.917%	28	891	-45.946%
2026-08-28	2.5500	2.5500	2.4000	2.4000	-14.286%	3	904	-58.333%
2026-08-27	2.8000	2.8200	2.8000	2.8000	-8.497%	14	904	-64.286%
2026-08-26	3.0600	3.0600	3.0600	3.0600	-2.857%	2	914	-67.320%
2026-08-25	2.9300	3.2000	2.9300	3.1500	+7.509%	14	915	-68.254%
2026-08-24	2.9000	3.0000	2.9000	2.9300	+19.592%	14	918	-65.870%
2026-08-21	2.4500	2.4500	2.4500	2.4500	+6.522%	1	931	-59.184%
2026-08-20	2.4000	2.4000	2.2300	2.3000	+6.481%	499	930	-56.522%
2026-08-19	2.0000	2.2000	2.0000	2.1600	+44.000%	76	1,079	-53.704%
2026-08-18	1.5500	1.5500	1.5000	1.5000	-14.286%	32	1,148	-33.333%
2026-08-17	1.8500	1.9000	1.7500	1.7500	-1.685%	29	1,146	-42.857%
2026-08-13	1.7500	1.7800	1.7200	1.7800	-6.806%	16	1,137	-43.820%
2026-08-12	1.8500	1.9100	1.8500	1.9100	+12.353%	22	1,145	-47.644%
2026-08-11	1.8700	1.8700	1.7000	1.7000	-5.556%	26	1,157	-41.176%
2026-08-10	1.6500	1.8000	1.6500	1.8000	+9.091%	81	1,173	-44.444%
2026-08-07	1.5300	1.6500	1.4500	1.6500	+32.000%	70	1,248	-39.394%
2026-08-06	1.2300	1.3500	1.2300	1.2500	-1.575%	36	1,292	-20.000%
2026-08-05	1.1300	1.3900	1.1300	1.2700	+30.928%	122	1,311	-21.260%
2026-08-04	0.9500	0.9700	0.9000	0.9700	+38.571%	20	1,272	+3.093%
2026-08-03	0.7000	0.7000	0.7000	0.7000	-14.634%	30	1,277	+42.857%
2026-07-31	0.8200	0.8200	0.8200	0.8200	-1.205%	2	1,277	+21.951%
2026-07-30	0.8300	0.8300	0.8300	0.8300	+12.162%	1	1,279	+20.482%
2026-07-29	0.7700	0.7700	0.7400	0.7400	-7.500%	67	1,279	+35.135%
2026-07-28	0.7500	0.8000	0.7500	0.8000	0.000%	32	1,330	+25.000%
2026-07-27	0.8000	0.8000	0.8000	0.8000	-11.111%	10	1,298	+25.000%
2026-07-24	0.9000	0.9000	0.8000	0.9000	+7.143%	24	1,288	+11.111%
2026-07-23	0.9500	0.9500	0.7600	0.8400	-16.832%	34	1,301	+19.048%
2026-07-22	1.0000	1.2000	0.9000	1.0100	+102.000%	247	1,297	-0.990%
2026-07-20	0.4700	0.5500	0.4500	0.5000	0.000%	20	1,101	+100.000%
2026-07-17	0.4900	0.5500	0.4900	0.5000	-9.091%	30	1,101	+100.000%
2026-07-16	0.6300	0.6300	0.5500	0.5500	-27.632%	17	1,079	+81.818%
2026-07-15	0.8200	0.8200	0.7000	0.7600	-9.524%	21	1,066	+31.579%
2026-07-14	0.8400	0.8400	0.8400	0.8400	+12.000%	50	1,055	+19.048%
2026-07-13	0.7000	0.8000	0.7000	0.7500	-12.791%	11	1,105	+33.333%
2026-07-10	0.9000	0.9000	0.8600	0.8600	-8.511%	20	1,102	+16.279%
2026-07-09	0.9500	0.9500	0.9200	0.9400	+14.634%	45	1,082	+6.383%
2026-07-08	0.8000	0.8500	0.8000	0.8200	-13.684%	12	1,037	+21.951%
2026-07-07	0.9500	0.9500	0.9000	0.9500	-17.391%	32	1,025	+5.263%
2026-07-06	1.1700	1.2000	1.1500	1.1500	0.000%	14	996	-13.043%
2026-07-02	1.2000	1.2000	1.1100	1.1500	+27.778%	37	979	-13.043%
2026-07-01	1.0500	1.0500	0.9000	0.9000	0.000%	142	979	+11.111%
2026-06-30	0.9000	0.9000	0.9000	0.9000	0.000%	1	844	+11.111%
2026-06-29	1.0500	1.0700	0.9000	0.9000	-18.182%	105	844	+11.111%
2026-06-25	1.1000	1.1000	1.1000	1.1000	+10.000%	1	780	-9.091%
2026-06-24	1.5500	1.5500	1.0000	1.0000	-41.860%	146	779	0.000%
2026-06-23	1.7200	1.7200	1.7200	1.7200	-12.245%	1	639	-41.860%
2026-06-22	1.9600	1.9600	1.9600	1.9600	-6.667%	1	638	-48.980%
2026-06-18	1.9000	2.1000	1.9000	2.1000	-17.647%	4	634	-52.381%
2026-06-17	2.4500	2.5500	2.4500	2.5500	+6.250%	6	634	-60.784%
2026-06-16	2.4000	2.4000	2.4000	2.4000	+11.628%	7	634	-58.333%
2026-06-15	2.4000	2.4000	2.1500	2.1500	+43.333%	39	656	-53.488%
2026-06-11	1.5000	1.5000	1.5000	1.5000	-1.961%	6	656	-33.333%
2026-06-10	1.7500	1.7500	1.5300	1.5300	-9.467%	284	650	-34.641%
2026-06-09	1.9000	1.9000	1.6200	1.6900	-7.143%	50	371	-40.828%
2026-06-08	1.8500	1.9500	1.8200	1.8200	-1.087%	41	321	-45.055%
2026-06-05	2.2600	2.2600	1.8400	1.8400	-26.400%	26	297	-45.652%
2026-06-04	2.5000	2.5000	2.5000	2.5000	+2.041%	1	272	-60.000%
2026-06-03	2.4500	2.4500	2.4500	2.4500	-7.197%	20	271	-59.184%
2026-06-02	2.6400	2.6400	2.6400	2.6400	+1.538%	20	251	-62.121%
2026-06-01	2.5500	2.6000	2.5500	2.6000	+10.638%	9	231	-61.538%
2026-05-26	2.3500	2.3500	2.3500	2.3500	+4.444%	2	224	-57.447%
2026-05-22	2.1900	2.2500	2.1900	2.2500	-2.174%	7	224	-55.556%
2026-05-18	2.7000	2.7000	2.3000	2.3000	-5.738%	2	223	-56.522%
2026-05-15	2.4400	2.4400	2.4400	2.4400	-23.750%	1	223	-59.016%
2026-05-12	3.1500	3.2000	3.1500	3.2000	-2.736%	2	220	-68.750%
2026-05-11	3.3000	3.3000	3.2900	3.2900	+11.525%	8	220	-69.605%
2026-05-08	2.9500	2.9500	2.9500	2.9500	-1.667%	13	218	-66.102%
2026-05-07	3.0000	3.0000	3.0000	3.0000	-6.250%	3	205	-66.667%
2026-05-06	3.3000	3.3000	3.2000	3.2000	+26.984%	53	202	-68.750%
2026-05-05	2.5200	2.5200	2.5200	2.5200	+11.013%	1	149	-60.317%
2026-05-04	2.2700	2.2700	2.2700	2.2700	-6.584%	10	150	-55.947%
2026-05-01	2.4500	2.4500	2.3500	2.4300	-2.800%	6	135	-58.848%
2026-04-30	2.5000	2.5000	2.5000	2.5000	+6.383%	2	135	-60.000%
2026-04-29	2.3500	2.3500	2.3500	2.3500	-26.563%	3	137	-57.447%
2026-04-27	2.8500	3.2000	2.8500	3.2000	+6.667%	7	134	-68.750%
2026-04-24	3.0000	3.0000	3.0000	3.0000	-16.667%	1	131	-66.667%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-7.692%	10	130	-72.222%
2026-04-21	3.9000	3.9000	3.9000	3.9000	-10.345%	1	119	-74.359%
2026-04-17	4.3500	4.3500	4.3500	4.3500	+9.023%	1	119	-77.011%
2026-04-15	3.9900	3.9900	3.9900	3.9900	+2.308%	10	120	-74.937%
2026-04-13	3.6000	3.9000	3.6000	3.9000	+44.444%	3	125	-74.359%
2026-03-30	2.7000	2.7000	2.7000	2.7000	-1.818%	2	126	-62.963%
2026-03-27	2.6000	2.7500	2.6000	2.7500	-1.786%	10	124	-63.636%
2026-03-26	2.8000	2.8000	2.8000	2.8000	+5.660%	10	114	-64.286%
2026-03-25	2.6500	2.6500	2.6500	2.6500	+3.922%	25	104	-62.264%
2026-03-24	2.0000	2.5500	2.0000	2.5500	-14.141%	25	129	-60.784%
2026-03-23	2.9700	2.9700	2.9700	2.9700	+24.790%	10	154	-66.330%
2026-03-20	2.4000	2.4000	2.3800	2.3800	-4.800%	14	144	-57.983%
2026-03-19	2.7000	2.7000	2.5000	2.5000	0.000%	136	130	-60.000%