Dark

NG20261218C9
NG Dec 18 2026 9.00 Call (NG261218C00009000)
option OPRA

EOD

Sep 24, 2026

0.4000-14.894%(-0.0700)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4000	0.4000	0.3900	0.4000	-14.894%	204	3,192	0.000%
2026-09-23	0.4500	0.4800	0.4500	0.4700	-27.692%	38	3,325	-14.894%
2026-09-22	0.5500	0.6500	0.5500	0.6500	+20.370%	34	3,337	-38.462%
2026-09-21	0.6000	0.6000	0.5000	0.5400	-5.263%	137	3,350	-25.926%
2026-09-18	0.6500	0.6500	0.5700	0.5700	-12.308%	7	3,369	-29.825%
2026-09-17	0.6000	0.6600	0.6000	0.6500	+44.444%	42	3,369	-38.462%
2026-09-16	0.5500	0.5500	0.4400	0.4500	-18.182%	38	3,368	-11.111%
2026-09-15	0.5500	0.5500	0.5500	0.5500	-6.780%	1	3,370	-27.273%
2026-09-14	0.5000	0.5900	0.5000	0.5900	-13.235%	6	3,369	-32.203%
2026-09-11	0.9500	0.9500	0.6800	0.6800	-9.333%	8	3,366	-41.176%
2026-09-10	1.0000	1.0000	0.7200	0.7500	-21.875%	301	3,365	-46.667%
2026-09-09	0.9500	0.9700	0.9500	0.9600	+6.667%	9	3,175	-58.333%
2026-09-08	1.0000	1.0000	0.9000	0.9000	-5.263%	80	3,178	-55.556%
2026-09-04	0.9900	1.0000	0.9000	0.9500	-9.524%	25	3,123	-57.895%
2026-09-03	1.0500	1.1000	1.0000	1.0500	+5.000%	30	3,123	-61.905%
2026-09-02	1.0000	1.1800	1.0000	1.0000	+13.636%	68	3,117	-60.000%
2026-09-01	0.9500	1.1500	0.7000	0.8800	-26.667%	339	3,134	-54.545%
2026-08-31	1.3800	1.3800	1.2000	1.2000	-9.091%	13	2,990	-66.667%
2026-08-28	1.5000	1.5400	1.3000	1.3200	-20.000%	504	2,980	-69.697%
2026-08-27	1.7500	1.7500	1.5900	1.6500	-5.714%	43	3,175	-75.758%
2026-08-26	2.0000	2.1000	1.7000	1.7500	-13.793%	264	3,182	-77.143%
2026-08-25	1.7800	2.1000	1.7500	2.0300	+9.730%	178	3,402	-80.296%
2026-08-24	1.6200	1.9500	1.6000	1.8500	+28.472%	229	3,402	-78.378%
2026-08-21	1.5700	1.7000	1.3500	1.4400	+2.857%	541	3,339	-72.222%
2026-08-20	1.3000	1.4500	1.2500	1.4000	+6.061%	578	3,164	-71.429%
2026-08-19	1.0000	1.3500	1.0000	1.3200	+67.089%	1,110	3,136	-69.697%
2026-08-18	0.9000	0.9000	0.7900	0.7900	-18.557%	26	2,285	-49.367%
2026-08-17	1.0000	1.0300	0.9700	0.9700	-11.818%	24	2,309	-58.763%
2026-08-14	1.2500	1.2500	1.0500	1.1000	+10.000%	536	2,312	-63.636%
2026-08-13	1.0000	1.0000	0.9700	1.0000	-9.091%	3	2,182	-60.000%
2026-08-12	1.0500	1.2000	1.0500	1.1000	+15.789%	59	2,182	-63.636%
2026-08-11	1.0000	1.0500	0.9500	0.9500	-4.040%	170	2,167	-57.895%
2026-08-10	0.9500	1.0300	0.9500	0.9900	+13.793%	104	2,169	-59.596%
2026-08-07	0.9500	0.9500	0.8200	0.8700	+16.000%	102	2,157	-54.023%
2026-08-06	0.7500	0.7500	0.7500	0.7500	+7.143%	10	2,142	-46.667%
2026-08-05	0.5500	0.7000	0.5500	0.7000	+34.615%	7	2,132	-42.857%
2026-08-04	0.5000	0.5200	0.5000	0.5200	+6.122%	21	2,126	-23.077%
2026-07-30	0.4100	0.4900	0.4100	0.4900	+8.889%	2	2,125	-18.367%
2026-07-29	0.4800	0.4800	0.4000	0.4500	+12.500%	580	2,125	-11.111%
2026-07-28	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,624	0.000%
2026-07-27	0.4500	0.5000	0.4500	0.5000	-3.846%	6	1,623	-20.000%
2026-07-24	0.4500	0.5200	0.4500	0.5200	+4.000%	24	1,621	-23.077%
2026-07-23	0.4500	0.5000	0.4500	0.5000	-3.846%	109	1,608	-20.000%
2026-07-22	0.5100	0.6500	0.5100	0.5200	+57.576%	728	1,501	-23.077%
2026-07-21	0.3300	0.3300	0.3300	0.3300	-34.000%	12	1,049	+21.212%
2026-07-17	0.2800	0.5000	0.2800	0.5000	-1.961%	3	1,049	-20.000%
2026-07-14	0.5100	0.5100	0.5100	0.5100	+2.000%	1	1,049	-21.569%
2026-07-09	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,049	-20.000%
2026-07-08	0.4800	0.5000	0.4600	0.5000	-16.667%	43	1,049	-20.000%
2026-07-07	0.6500	0.6500	0.6000	0.6000	-7.692%	52	1,009	-33.333%
2026-07-06	0.6500	0.6500	0.6500	0.6500	0.000%	3	957	-38.462%
2026-07-02	0.7500	0.7500	0.6500	0.6500	+18.182%	188	772	-38.462%
2026-07-01	0.5600	0.5600	0.5500	0.5500	+1.852%	49	772	-27.273%
2026-06-30	0.5000	0.5500	0.4500	0.5400	-16.923%	58	723	-25.926%
2026-06-26	0.6000	0.6500	0.6000	0.6500	+6.557%	14	722	-38.462%
2026-06-25	0.7200	0.7200	0.5500	0.6100	-1.613%	20	715	-34.426%
2026-06-24	0.9000	0.9000	0.6200	0.6200	-48.333%	113	700	-35.484%
2026-06-22	1.2900	1.2900	1.2000	1.2000	-7.692%	61	591	-66.667%
2026-06-18	1.3000	1.3400	1.2000	1.3000	-25.287%	23	498	-69.231%
2026-06-17	1.6400	1.7400	1.6400	1.7400	+2.353%	10	498	-77.011%
2026-06-16	1.7000	1.7000	1.7000	1.7000	+9.677%	1	498	-76.471%
2026-06-15	1.4500	1.5500	1.4500	1.5500	+72.222%	18	499	-74.194%
2026-06-10	0.9500	0.9500	0.9000	0.9000	-18.182%	6	499	-55.556%
2026-06-08	1.2500	1.2500	1.1000	1.1000	-8.333%	12	495	-63.636%
2026-06-05	1.4000	1.4300	1.2000	1.2000	-25.000%	127	492	-66.667%
2026-06-04	1.7000	1.7000	1.5500	1.6000	0.000%	81	413	-75.000%
2026-06-03	1.5800	1.6500	1.5800	1.6000	-3.030%	12	397	-75.000%
2026-06-01	1.6500	1.6500	1.6500	1.6500	-8.333%	4	395	-75.758%
2026-05-29	1.8000	1.8000	1.8000	1.8000	+2.857%	2	399	-77.778%
2026-05-28	1.7500	1.7500	1.7500	1.7500	+12.903%	15	399	-77.143%
2026-05-27	1.6500	1.6500	1.5500	1.5500	-3.125%	7	384	-74.194%
2026-05-26	1.6000	1.6000	1.6000	1.6000	+14.286%	3	379	-75.000%
2026-05-22	1.4000	1.4000	1.4000	1.4000	0.000%	1	379	-71.429%
2026-05-19	1.5200	1.5200	1.4000	1.4000	-15.152%	27	378	-71.429%
2026-05-15	1.9500	1.9500	1.6500	1.6500	-22.170%	52	378	-75.758%
2026-05-14	2.2200	2.2200	2.1200	2.1200	-5.778%	6	328	-81.132%
2026-05-13	2.3000	2.3000	2.2500	2.2500	+7.143%	60	262	-82.222%
2026-05-08	2.1000	2.1000	2.1000	2.1000	+6.061%	1	262	-80.952%
2026-05-07	2.2500	2.2500	1.9500	1.9800	-10.000%	13	262	-79.798%
2026-05-06	2.1500	2.3100	2.1500	2.2000	+33.333%	146	261	-81.818%
2026-05-04	1.6500	1.6500	1.6500	1.6500	-1.198%	5	156	-75.758%
2026-05-01	1.6700	1.6700	1.6700	1.6700	-4.571%	2	149	-76.048%
2026-04-29	1.6500	1.7500	1.6500	1.7500	-3.846%	11	149	-77.143%
2026-04-28	1.8000	1.8200	1.8000	1.8200	-11.220%	51	138	-78.022%
2026-04-27	2.1400	2.1400	2.0500	2.0500	-8.482%	4	89	-80.488%
2026-04-24	2.2000	2.2400	2.2000	2.2400	-2.609%	2	85	-82.143%
2026-04-23	2.4000	2.4000	2.3000	2.3000	-8.000%	2	84	-82.609%
2026-04-22	2.7000	2.7000	2.4800	2.5000	-10.714%	19	82	-84.000%
2026-04-21	3.3600	3.3600	2.8000	2.8000	-20.000%	6	68	-85.714%
2026-04-20	3.5000	3.5000	3.5000	3.5000	-7.895%	1	68	-88.571%
2026-04-17	3.4000	4.0000	3.4000	3.8000	+22.581%	11	69	-89.474%
2026-04-15	3.0000	3.1000	3.0000	3.1000	-1.899%	4	71	-87.097%
2026-04-14	3.1600	3.1600	3.1600	3.1600	+17.037%	1	69	-87.342%
2026-04-09	2.7500	2.7500	2.7000	2.7000	+8.000%	30	68	-85.185%
2026-04-08	2.4800	2.5000	2.4800	2.5000	+5.042%	7	38	-84.000%
2026-04-07	2.3800	2.3800	2.3800	2.3800	-4.418%	1	43	-83.193%
2026-04-06	2.4900	2.4900	2.4900	2.4900	+5.957%	2	42	-83.936%
2026-04-02	2.4500	2.4500	2.3500	2.3500	-6.000%	2	38	-82.979%
2026-03-31	2.3000	2.5000	2.0500	2.5000	+32.979%	30	38	-84.000%
2026-03-25	2.2500	2.2500	1.8800	1.8800	+4.444%	6	10	-78.723%
2026-03-19	1.8000	1.8000	1.8000	1.8000	0.000%	4	4	-77.778%