Dark

NG20261218C8
NG Dec 18 2026 8.00 Call (NG261218C00008000)
option OPRA

EOD

Sep 24, 2026

0.6000-11.765%(-0.0800)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6000	0.6500	0.6000	0.6000	-11.765%	51	2,975	0.000%
2026-09-23	0.8000	0.8000	0.6800	0.6800	-38.182%	95	2,958	-11.765%
2026-09-22	0.8600	1.1000	0.8600	1.1000	+30.952%	69	2,922	-45.455%
2026-09-21	0.8000	0.8400	0.7700	0.8400	+3.704%	150	2,926	-28.571%
2026-09-18	0.8500	0.8500	0.8100	0.8100	-11.957%	24	2,895	-25.926%
2026-09-17	0.9500	0.9500	0.9200	0.9200	+22.667%	17	2,882	-34.783%
2026-09-16	0.8000	0.8000	0.7500	0.7500	-11.765%	102	2,892	-20.000%
2026-09-15	0.6500	0.8500	0.6500	0.8500	+6.250%	29	2,947	-29.412%
2026-09-14	0.9000	0.9000	0.7000	0.8000	-16.667%	168	2,952	-25.000%
2026-09-11	1.2500	1.2500	0.9600	0.9600	-12.727%	16	2,989	-37.500%
2026-09-10	1.2500	1.2500	1.0600	1.1000	-20.290%	59	2,997	-45.455%
2026-09-09	1.4000	1.4000	1.3500	1.3800	+13.115%	9	2,978	-56.522%
2026-09-08	1.2200	1.2200	1.2200	1.2200	-8.955%	3	2,977	-50.820%
2026-09-04	1.3400	1.3400	1.3400	1.3400	-10.667%	1	2,974	-55.224%
2026-09-03	1.4800	1.5000	1.4800	1.5000	0.000%	144	2,974	-60.000%
2026-09-02	1.5100	1.5500	1.3500	1.5000	+14.504%	144	2,972	-60.000%
2026-09-01	1.4900	1.4900	1.3000	1.3100	-20.606%	64	3,009	-54.198%
2026-08-31	1.7100	1.7500	1.6500	1.6500	-8.333%	27	2,983	-63.636%
2026-08-28	2.0700	2.0700	1.6500	1.8000	-28.571%	296	2,958	-66.667%
2026-08-26	2.5200	2.5300	2.5200	2.5200	-1.176%	4	3,107	-76.190%
2026-08-25	2.5500	2.6000	2.4600	2.5500	+9.442%	71	3,109	-76.471%
2026-08-24	1.9000	2.3500	1.9000	2.3300	+22.632%	128	3,115	-74.249%
2026-08-21	2.0000	2.0400	1.8500	1.9000	+5.556%	184	3,123	-68.421%
2026-08-20	1.8000	1.8500	1.7000	1.8000	+7.143%	125	3,106	-66.667%
2026-08-19	1.4000	1.7500	1.4000	1.6800	+60.000%	677	3,098	-64.286%
2026-08-18	1.3900	1.3900	1.0500	1.0500	-20.455%	199	3,108	-42.857%
2026-08-17	1.6300	1.6300	1.2500	1.3200	-9.589%	117	3,154	-54.545%
2026-08-14	1.3500	1.5000	1.3500	1.4600	+8.148%	34	3,102	-58.904%
2026-08-13	1.4000	1.4500	1.3000	1.3500	-4.930%	14	3,103	-55.556%
2026-08-12	1.5500	1.5500	1.3700	1.4200	+12.698%	127	3,104	-57.746%
2026-08-11	1.4000	1.4000	1.2000	1.2600	-5.970%	167	3,091	-52.381%
2026-08-10	1.2400	1.3400	1.1500	1.3400	+3.077%	104	3,082	-55.224%
2026-08-07	1.1300	1.3000	1.0700	1.3000	+36.842%	122	3,084	-53.846%
2026-08-06	0.9500	0.9500	0.9500	0.9500	+1.064%	140	3,075	-36.842%
2026-08-05	0.9000	1.0200	0.9000	0.9400	+34.286%	88	3,075	-36.170%
2026-08-04	0.7000	0.7600	0.7000	0.7000	+20.690%	125	3,046	-14.286%
2026-08-03	0.5100	0.5800	0.5100	0.5800	+11.538%	16	3,032	+3.448%
2026-07-31	0.5500	0.6000	0.5000	0.5200	-16.129%	83	3,027	+15.385%
2026-07-30	0.5500	0.6200	0.5500	0.6200	+10.714%	53	2,987	-3.226%
2026-07-28	0.5500	0.6000	0.5500	0.5600	-13.846%	24	2,984	+7.143%
2026-07-27	0.6500	0.6500	0.6500	0.6500	+6.557%	10	2,988	-7.692%
2026-07-24	0.6000	0.6600	0.5600	0.6100	+10.909%	118	2,978	-1.639%
2026-07-23	0.7000	0.7000	0.5500	0.5500	-21.429%	115	2,875	+9.091%
2026-07-22	0.5000	0.8000	0.5000	0.7000	+55.556%	146	2,804	-14.286%
2026-07-21	0.4000	0.4800	0.4000	0.4500	+21.622%	9	2,706	+33.333%
2026-07-20	0.3300	0.3700	0.3000	0.3700	+5.714%	102	2,703	+62.162%
2026-07-17	0.4000	0.4000	0.3300	0.3500	-10.256%	148	2,693	+71.429%
2026-07-16	0.3900	0.3900	0.3900	0.3900	-40.000%	30	2,563	+53.846%
2026-07-14	0.6500	0.6500	0.6500	0.6500	+3.175%	2	2,548	-7.692%
2026-07-10	0.6500	0.6500	0.6300	0.6300	-10.000%	65	2,546	-4.762%
2026-07-09	0.6000	0.7000	0.6000	0.7000	+12.903%	25	2,515	-14.286%
2026-07-08	0.6800	0.6800	0.6200	0.6200	-11.429%	24	2,501	-3.226%
2026-07-07	0.7000	0.7000	0.7000	0.7000	-12.500%	200	2,484	-14.286%
2026-07-06	0.8500	0.8500	0.8000	0.8000	+11.111%	70	2,284	-25.000%
2026-07-02	0.7000	0.8500	0.7000	0.7200	+4.348%	27	2,207	-16.667%
2026-07-01	0.6800	0.8000	0.6500	0.6900	+1.471%	49	2,207	-13.043%
2026-06-30	0.6300	0.6800	0.6300	0.6800	-9.333%	14	2,202	-11.765%
2026-06-29	0.7500	0.7500	0.7500	0.7500	-9.639%	2	2,202	-20.000%
2026-06-26	0.8500	0.8500	0.8300	0.8300	+7.792%	6	2,204	-27.711%
2026-06-25	0.8500	0.8500	0.7500	0.7700	-6.098%	33	2,199	-22.078%
2026-06-24	1.2000	1.2000	0.8200	0.8200	-42.254%	52	2,174	-26.829%
2026-06-23	1.4200	1.4200	1.4200	1.4200	-13.415%	1	2,184	-57.746%
2026-06-22	1.6000	1.6400	1.5600	1.6400	+3.145%	72	2,185	-63.415%
2026-06-18	1.9000	1.9000	1.5000	1.5900	-27.397%	23	2,123	-62.264%
2026-06-17	2.0000	2.2000	2.0000	2.1900	+12.308%	36	2,123	-72.603%
2026-06-16	2.0200	2.0200	1.9500	1.9500	+8.333%	35	2,123	-69.231%
2026-06-15	1.7500	1.8600	1.7000	1.8000	+24.138%	63	2,156	-66.667%
2026-06-12	1.4500	1.4500	1.4500	1.4500	+21.849%	6	2,156	-58.621%
2026-06-11	1.1900	1.2000	1.1900	1.1900	-8.462%	23	2,156	-49.580%
2026-06-10	1.2300	1.3000	1.2000	1.3000	0.000%	171	2,136	-53.846%
2026-06-09	1.4500	1.4500	1.2500	1.3000	-10.345%	26	2,084	-53.846%
2026-06-08	1.4700	1.5000	1.4500	1.4500	-2.685%	10	2,081	-58.621%
2026-06-05	1.7500	1.7500	1.4900	1.4900	-26.601%	155	2,082	-59.732%
2026-06-04	2.0500	2.0500	2.0300	2.0300	-3.333%	57	1,983	-70.443%
2026-06-01	2.1700	2.1700	2.0800	2.1000	-12.500%	39	1,939	-71.429%
2026-05-29	2.1000	2.4000	2.1000	2.4000	+10.092%	23	1,918	-75.000%
2026-05-28	1.9500	2.2000	1.9500	2.1800	+10.101%	421	1,899	-72.477%
2026-05-27	1.8400	2.0000	1.8400	1.9800	-1.980%	20	1,636	-69.697%
2026-05-26	1.7500	2.0200	1.7500	2.0200	+15.429%	2	1,638	-70.297%
2026-05-22	1.7500	1.7500	1.7500	1.7500	-3.315%	50	1,638	-65.714%
2026-05-21	1.7700	1.8100	1.7700	1.8100	-4.737%	20	1,688	-66.851%
2026-05-20	1.7500	1.9000	1.7500	1.9000	+8.571%	15	1,688	-68.421%
2026-05-19	1.6800	1.7500	1.6700	1.7500	-14.634%	41	1,706	-65.714%
2026-05-18	2.0500	2.0500	2.0500	2.0500	+1.990%	1	1,706	-70.732%
2026-05-15	2.2500	2.2500	2.0100	2.0100	-18.623%	96	1,706	-70.149%
2026-05-14	2.6500	2.6500	2.4600	2.4700	-10.830%	53	1,654	-75.709%
2026-05-13	2.7700	2.7700	2.7700	2.7700	+7.782%	5	1,596	-78.339%
2026-05-12	2.6500	2.6500	2.5500	2.5700	-11.379%	25	1,596	-76.654%
2026-05-11	2.9000	2.9000	2.9000	2.9000	+18.367%	1	1,596	-79.310%
2026-05-08	2.7500	2.7500	2.4300	2.4500	+8.889%	9	1,592	-75.510%
2026-05-07	2.6500	3.0000	2.2500	2.2500	-13.793%	98	1,583	-73.333%
2026-05-06	2.3000	2.7500	2.1800	2.6100	+37.368%	144	1,599	-77.011%
2026-05-05	2.0000	2.0000	1.8500	1.9000	-2.062%	27	1,475	-68.421%
2026-05-04	1.9800	1.9800	1.9400	1.9400	-3.000%	11	1,449	-69.072%
2026-05-01	2.1000	2.1000	1.8800	2.0000	-2.439%	57	1,435	-70.000%
2026-04-30	2.4000	2.4000	2.0500	2.0500	+7.895%	20	1,435	-70.732%
2026-04-29	1.9000	1.9000	1.9000	1.9000	-15.556%	1	1,435	-68.421%
2026-04-28	2.3000	2.3000	2.1000	2.2500	-5.858%	61	1,434	-73.333%
2026-04-27	2.5000	2.5000	2.3900	2.3900	-4.400%	24	1,423	-74.895%
2026-04-24	2.6000	2.6000	2.4900	2.5000	-1.575%	40	1,400	-76.000%
2026-04-23	2.5500	2.5500	2.5400	2.5400	-10.877%	7	1,398	-76.378%
2026-04-22	2.8500	2.8500	2.8500	2.8500	-24.000%	2	1,391	-78.947%
2026-04-21	3.7300	3.7500	3.7300	3.7500	-6.250%	17	1,389	-84.000%
2026-04-20	4.0000	4.0000	4.0000	4.0000	-6.977%	4	1,389	-85.000%
2026-04-17	3.8000	4.3000	3.8000	4.3000	+22.857%	2	1,390	-86.047%
2026-04-16	3.5000	3.6000	3.5000	3.5000	-2.778%	14	1,392	-82.857%
2026-04-14	3.6000	3.6000	3.6000	3.6000	+9.091%	2	1,392	-83.333%
2026-04-13	3.3000	3.3000	3.3000	3.3000	+3.125%	2	1,394	-81.818%
2026-04-10	3.2000	3.2000	3.2000	3.2000	+1.587%	3	1,395	-81.250%
2026-04-09	3.5000	3.5000	3.1500	3.1500	+18.868%	103	1,395	-80.952%
2026-04-07	2.5900	2.7700	2.5900	2.6500	-10.169%	14	1,317	-77.358%
2026-04-02	2.8500	2.9500	2.7500	2.9500	-10.606%	528	1,816	-79.661%
2026-04-01	3.3000	3.4000	3.1000	3.3000	+14.583%	1,131	1,816	-81.818%
2026-03-31	2.6600	2.9000	2.6600	2.8800	+33.333%	409	2,238	-79.167%
2026-03-30	2.2400	2.2400	2.0500	2.1600	-6.087%	22	1,843	-72.222%
2026-03-27	2.1000	2.4000	2.0200	2.3000	+17.949%	1,031	1,833	-73.913%
2026-03-26	2.1000	2.1000	1.9500	1.9500	-22.000%	41	812	-69.231%
2026-03-25	2.5000	2.5000	2.5000	2.5000	+11.111%	5	792	-76.000%
2026-03-24	2.1000	2.2500	2.1000	2.2500	-4.255%	12	787	-73.333%
2026-03-23	2.1300	2.4500	2.0500	2.3500	+23.684%	17	775	-74.468%
2026-03-20	2.2000	2.2000	1.9000	1.9000	-9.953%	44	763	-68.421%
2026-03-19	1.9900	2.2400	1.9900	2.1100	-17.255%	4	725	-71.564%
2026-03-18	3.0900	3.0900	2.5000	2.5500	-27.143%	33	723	-76.471%
2026-03-16	3.8000	3.8000	3.5000	3.5000	-7.895%	4	698	-82.857%
2026-03-13	3.9000	3.9000	3.8000	3.8000	-15.556%	5	694	-84.211%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-22.547%	5	695	-86.667%
2026-03-10	5.8100	5.8100	5.8100	5.8100	+8.598%	3	690	-89.673%
2026-03-09	5.3500	5.3500	5.3500	5.3500	-0.187%	5	693	-88.785%
2026-03-06	4.9000	5.4000	4.9000	5.3600	-5.965%	28	693	-88.806%
2026-03-05	5.7000	5.7000	5.7000	5.7000	0.000%	41	711	-89.474%
2026-03-04	6.2500	6.2500	5.7000	5.7000	-5.316%	7	670	-89.474%
2026-03-03	6.3700	6.3700	5.6000	6.0200	-15.331%	10	663	-90.033%
2026-03-02	6.3000	7.2000	6.3000	7.1100	+12.857%	12	655	-91.561%
2026-02-27	5.7000	6.3000	5.7000	6.3000	+11.504%	20	659	-90.476%
2026-02-26	5.0000	5.7000	4.8500	5.6500	+8.654%	22	675	-89.381%
2026-02-25	5.2000	5.2000	5.2000	5.2000	+4.000%	3	654	-88.462%
2026-02-24	4.4000	5.0000	4.4000	5.0000	+16.279%	15	654	-88.000%
2026-02-20	4.5500	4.5500	4.3000	4.3000	0.000%	7	669	-86.047%
2026-02-19	4.3000	4.3000	4.3000	4.3000	+4.878%	2	666	-86.047%
2026-02-18	4.0000	4.1000	4.0000	4.1000	+1.235%	13	668	-85.366%
2026-02-17	4.0000	4.0500	3.3000	4.0500	-1.220%	15	679	-85.185%
2026-02-13	3.7000	4.1000	3.7000	4.1000	+5.128%	7	676	-85.366%
2026-02-12	3.9000	3.9000	3.9000	3.9000	-20.408%	10	676	-84.615%
2026-02-11	4.5000	5.0000	4.3000	4.9000	+32.432%	25	666	-87.755%
2026-02-09	3.2000	3.7000	3.2000	3.7000	+20.915%	16	684	-83.784%
2026-02-06	3.1000	3.1000	3.0600	3.0600	+17.692%	9	693	-80.392%
2026-02-05	2.4600	2.6000	2.4000	2.6000	-13.333%	16	692	-76.923%
2026-02-04	3.3000	3.4000	3.0000	3.0000	+2.740%	50	676	-80.000%
2026-02-03	2.8500	3.1000	2.7900	2.9200	+10.189%	32	626	-79.452%
2026-02-02	3.0000	3.0000	2.5000	2.6500	-7.018%	340	614	-77.358%
2026-01-30	3.4000	3.7100	2.8500	2.8500	-35.955%	88	285	-78.947%
2026-01-29	4.8000	4.9000	4.3500	4.4500	-15.238%	51	212	-86.517%
2026-01-28	5.3000	5.3000	4.7000	5.2500	+7.143%	30	199	-88.571%
2026-01-27	4.5900	5.1900	4.5000	4.9000	+13.953%	67	195	-87.755%
2026-01-26	3.5500	4.3000	3.5500	4.3000	+19.444%	407	167	-86.047%
2026-01-23	3.9000	3.9000	3.4000	3.6000	+2.857%	498	470	-83.333%
2026-01-21	3.5000	3.5000	3.5000	3.5000	-12.500%	1	11	-82.857%
2026-01-20	4.0000	4.0000	4.0000	4.0000	0.000%	10	10	-85.000%