Dark

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

EOD

Aug 6, 2026

0.9500+1.064%(+0.0100)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.9500	0.9500	0.9500	0.9500	+1.064%	140	3,075	0.000%
2026-08-05	0.9000	1.0200	0.9000	0.9400	+34.286%	88	3,075	+1.064%
2026-08-04	0.7000	0.7600	0.7000	0.7000	+20.690%	125	3,046	+35.714%
2026-08-03	0.5100	0.5800	0.5100	0.5800	+11.538%	16	3,032	+63.793%
2026-07-31	0.5500	0.6000	0.5000	0.5200	-16.129%	83	3,027	+82.692%
2026-07-30	0.5500	0.6200	0.5500	0.6200	+10.714%	53	2,987	+53.226%
2026-07-28	0.5500	0.6000	0.5500	0.5600	-13.846%	24	2,984	+69.643%
2026-07-27	0.6500	0.6500	0.6500	0.6500	+6.557%	10	2,988	+46.154%
2026-07-24	0.6000	0.6600	0.5600	0.6100	+10.909%	118	2,978	+55.738%
2026-07-23	0.7000	0.7000	0.5500	0.5500	-21.429%	115	2,875	+72.727%
2026-07-22	0.5000	0.8000	0.5000	0.7000	+55.556%	146	2,804	+35.714%
2026-07-21	0.4000	0.4800	0.4000	0.4500	+21.622%	9	2,706	+111.111%
2026-07-20	0.3300	0.3700	0.3000	0.3700	+5.714%	102	2,703	+156.757%
2026-07-17	0.4000	0.4000	0.3300	0.3500	-10.256%	148	2,693	+171.429%
2026-07-16	0.3900	0.3900	0.3900	0.3900	-40.000%	30	2,563	+143.590%
2026-07-14	0.6500	0.6500	0.6500	0.6500	+3.175%	2	2,548	+46.154%
2026-07-10	0.6500	0.6500	0.6300	0.6300	-10.000%	65	2,546	+50.794%
2026-07-09	0.6000	0.7000	0.6000	0.7000	+12.903%	25	2,515	+35.714%
2026-07-08	0.6800	0.6800	0.6200	0.6200	-11.429%	24	2,501	+53.226%
2026-07-07	0.7000	0.7000	0.7000	0.7000	-12.500%	200	2,484	+35.714%
2026-07-06	0.8500	0.8500	0.8000	0.8000	+11.111%	70	2,284	+18.750%
2026-07-02	0.7000	0.8500	0.7000	0.7200	+4.348%	27	2,207	+31.944%
2026-07-01	0.6800	0.8000	0.6500	0.6900	+1.471%	49	2,207	+37.681%
2026-06-30	0.6300	0.6800	0.6300	0.6800	-9.333%	14	2,202	+39.706%
2026-06-29	0.7500	0.7500	0.7500	0.7500	-9.639%	2	2,202	+26.667%
2026-06-26	0.8500	0.8500	0.8300	0.8300	+7.792%	6	2,204	+14.458%
2026-06-25	0.8500	0.8500	0.7500	0.7700	-6.098%	33	2,199	+23.377%
2026-06-24	1.2000	1.2000	0.8200	0.8200	-42.254%	52	2,174	+15.854%
2026-06-23	1.4200	1.4200	1.4200	1.4200	-13.415%	1	2,184	-33.099%
2026-06-22	1.6000	1.6400	1.5600	1.6400	+3.145%	72	2,185	-42.073%
2026-06-18	1.9000	1.9000	1.5000	1.5900	-27.397%	23	2,123	-40.252%
2026-06-17	2.0000	2.2000	2.0000	2.1900	+12.308%	36	2,123	-56.621%
2026-06-16	2.0200	2.0200	1.9500	1.9500	+8.333%	35	2,123	-51.282%
2026-06-15	1.7500	1.8600	1.7000	1.8000	+24.138%	63	2,156	-47.222%
2026-06-12	1.4500	1.4500	1.4500	1.4500	+21.849%	6	2,156	-34.483%
2026-06-11	1.1900	1.2000	1.1900	1.1900	-8.462%	23	2,156	-20.168%
2026-06-10	1.2300	1.3000	1.2000	1.3000	0.000%	171	2,136	-26.923%
2026-06-09	1.4500	1.4500	1.2500	1.3000	-10.345%	26	2,084	-26.923%
2026-06-08	1.4700	1.5000	1.4500	1.4500	-2.685%	10	2,081	-34.483%
2026-06-05	1.7500	1.7500	1.4900	1.4900	-26.601%	155	2,082	-36.242%
2026-06-04	2.0500	2.0500	2.0300	2.0300	-3.333%	57	1,983	-53.202%
2026-06-01	2.1700	2.1700	2.0800	2.1000	-12.500%	39	1,939	-54.762%
2026-05-29	2.1000	2.4000	2.1000	2.4000	+10.092%	23	1,918	-60.417%
2026-05-28	1.9500	2.2000	1.9500	2.1800	+10.101%	421	1,899	-56.422%
2026-05-27	1.8400	2.0000	1.8400	1.9800	-1.980%	20	1,636	-52.020%
2026-05-26	1.7500	2.0200	1.7500	2.0200	+15.429%	2	1,638	-52.970%
2026-05-22	1.7500	1.7500	1.7500	1.7500	-3.315%	50	1,638	-45.714%
2026-05-21	1.7700	1.8100	1.7700	1.8100	-4.737%	20	1,688	-47.514%
2026-05-20	1.7500	1.9000	1.7500	1.9000	+8.571%	15	1,688	-50.000%
2026-05-19	1.6800	1.7500	1.6700	1.7500	-14.634%	41	1,706	-45.714%
2026-05-18	2.0500	2.0500	2.0500	2.0500	+1.990%	1	1,706	-53.659%
2026-05-15	2.2500	2.2500	2.0100	2.0100	-18.623%	96	1,706	-52.736%
2026-05-14	2.6500	2.6500	2.4600	2.4700	-10.830%	53	1,654	-61.538%
2026-05-13	2.7700	2.7700	2.7700	2.7700	+7.782%	5	1,596	-65.704%
2026-05-12	2.6500	2.6500	2.5500	2.5700	-11.379%	25	1,596	-63.035%
2026-05-11	2.9000	2.9000	2.9000	2.9000	+18.367%	1	1,596	-67.241%
2026-05-08	2.7500	2.7500	2.4300	2.4500	+8.889%	9	1,592	-61.224%
2026-05-07	2.6500	3.0000	2.2500	2.2500	-13.793%	98	1,583	-57.778%
2026-05-06	2.3000	2.7500	2.1800	2.6100	+37.368%	144	1,599	-63.602%
2026-05-05	2.0000	2.0000	1.8500	1.9000	-2.062%	27	1,475	-50.000%
2026-05-04	1.9800	1.9800	1.9400	1.9400	-3.000%	11	1,449	-51.031%
2026-05-01	2.1000	2.1000	1.8800	2.0000	-2.439%	57	1,435	-52.500%
2026-04-30	2.4000	2.4000	2.0500	2.0500	+7.895%	20	1,435	-53.659%
2026-04-29	1.9000	1.9000	1.9000	1.9000	-15.556%	1	1,435	-50.000%
2026-04-28	2.3000	2.3000	2.1000	2.2500	-5.858%	61	1,434	-57.778%
2026-04-27	2.5000	2.5000	2.3900	2.3900	-4.400%	24	1,423	-60.251%
2026-04-24	2.6000	2.6000	2.4900	2.5000	-1.575%	40	1,400	-62.000%
2026-04-23	2.5500	2.5500	2.5400	2.5400	-10.877%	7	1,398	-62.598%
2026-04-22	2.8500	2.8500	2.8500	2.8500	-24.000%	2	1,391	-66.667%
2026-04-21	3.7300	3.7500	3.7300	3.7500	-6.250%	17	1,389	-74.667%
2026-04-20	4.0000	4.0000	4.0000	4.0000	-6.977%	4	1,389	-76.250%
2026-04-17	3.8000	4.3000	3.8000	4.3000	+22.857%	2	1,390	-77.907%
2026-04-16	3.5000	3.6000	3.5000	3.5000	-2.778%	14	1,392	-72.857%
2026-04-14	3.6000	3.6000	3.6000	3.6000	+9.091%	2	1,392	-73.611%
2026-04-13	3.3000	3.3000	3.3000	3.3000	+3.125%	2	1,394	-71.212%
2026-04-10	3.2000	3.2000	3.2000	3.2000	+1.587%	3	1,395	-70.313%
2026-04-09	3.5000	3.5000	3.1500	3.1500	+18.868%	103	1,395	-69.841%
2026-04-07	2.5900	2.7700	2.5900	2.6500	-10.169%	14	1,317	-64.151%
2026-04-02	2.8500	2.9500	2.7500	2.9500	-10.606%	528	1,816	-67.797%
2026-04-01	3.3000	3.4000	3.1000	3.3000	+14.583%	1,131	1,816	-71.212%
2026-03-31	2.6600	2.9000	2.6600	2.8800	+33.333%	409	2,238	-67.014%
2026-03-30	2.2400	2.2400	2.0500	2.1600	-6.087%	22	1,843	-56.019%
2026-03-27	2.1000	2.4000	2.0200	2.3000	+17.949%	1,031	1,833	-58.696%
2026-03-26	2.1000	2.1000	1.9500	1.9500	-22.000%	41	812	-51.282%
2026-03-25	2.5000	2.5000	2.5000	2.5000	+11.111%	5	792	-62.000%
2026-03-24	2.1000	2.2500	2.1000	2.2500	-4.255%	12	787	-57.778%
2026-03-23	2.1300	2.4500	2.0500	2.3500	+23.684%	17	775	-59.574%
2026-03-20	2.2000	2.2000	1.9000	1.9000	-9.953%	44	763	-50.000%
2026-03-19	1.9900	2.2400	1.9900	2.1100	-17.255%	4	725	-54.976%
2026-03-18	3.0900	3.0900	2.5000	2.5500	-27.143%	33	723	-62.745%
2026-03-16	3.8000	3.8000	3.5000	3.5000	-7.895%	4	698	-72.857%
2026-03-13	3.9000	3.9000	3.8000	3.8000	-15.556%	5	694	-75.000%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-22.547%	5	695	-78.889%
2026-03-10	5.8100	5.8100	5.8100	5.8100	+8.598%	3	690	-83.649%
2026-03-09	5.3500	5.3500	5.3500	5.3500	-0.187%	5	693	-82.243%
2026-03-06	4.9000	5.4000	4.9000	5.3600	-5.965%	28	693	-82.276%
2026-03-05	5.7000	5.7000	5.7000	5.7000	0.000%	41	711	-83.333%
2026-03-04	6.2500	6.2500	5.7000	5.7000	-5.316%	7	670	-83.333%
2026-03-03	6.3700	6.3700	5.6000	6.0200	-15.331%	10	663	-84.219%
2026-03-02	6.3000	7.2000	6.3000	7.1100	+12.857%	12	655	-86.639%
2026-02-27	5.7000	6.3000	5.7000	6.3000	+11.504%	20	659	-84.921%
2026-02-26	5.0000	5.7000	4.8500	5.6500	+8.654%	22	675	-83.186%
2026-02-25	5.2000	5.2000	5.2000	5.2000	+4.000%	3	654	-81.731%
2026-02-24	4.4000	5.0000	4.4000	5.0000	+16.279%	15	654	-81.000%
2026-02-20	4.5500	4.5500	4.3000	4.3000	0.000%	7	669	-77.907%
2026-02-19	4.3000	4.3000	4.3000	4.3000	+4.878%	2	666	-77.907%
2026-02-18	4.0000	4.1000	4.0000	4.1000	+1.235%	13	668	-76.829%
2026-02-17	4.0000	4.0500	3.3000	4.0500	-1.220%	15	679	-76.543%
2026-02-13	3.7000	4.1000	3.7000	4.1000	+5.128%	7	676	-76.829%
2026-02-12	3.9000	3.9000	3.9000	3.9000	-20.408%	10	676	-75.641%
2026-02-11	4.5000	5.0000	4.3000	4.9000	+32.432%	25	666	-80.612%
2026-02-09	3.2000	3.7000	3.2000	3.7000	+20.915%	16	684	-74.324%
2026-02-06	3.1000	3.1000	3.0600	3.0600	+17.692%	9	693	-68.954%
2026-02-05	2.4600	2.6000	2.4000	2.6000	-13.333%	16	692	-63.462%
2026-02-04	3.3000	3.4000	3.0000	3.0000	+2.740%	50	676	-68.333%
2026-02-03	2.8500	3.1000	2.7900	2.9200	+10.189%	32	626	-67.466%
2026-02-02	3.0000	3.0000	2.5000	2.6500	-7.018%	340	614	-64.151%
2026-01-30	3.4000	3.7100	2.8500	2.8500	-35.955%	88	285	-66.667%
2026-01-29	4.8000	4.9000	4.3500	4.4500	-15.238%	51	212	-78.652%
2026-01-28	5.3000	5.3000	4.7000	5.2500	+7.143%	30	199	-81.905%
2026-01-27	4.5900	5.1900	4.5000	4.9000	+13.953%	67	195	-80.612%
2026-01-26	3.5500	4.3000	3.5500	4.3000	+19.444%	407	167	-77.907%
2026-01-23	3.9000	3.9000	3.4000	3.6000	+2.857%	498	470	-73.611%
2026-01-21	3.5000	3.5000	3.5000	3.5000	-12.500%	1	11	-72.857%
2026-01-20	4.0000	4.0000	4.0000	4.0000	0.000%	10	10	-76.250%