Dark

NG20261218P8
NG Dec 18 2026 8.00 Put (NG261218P00008000)
option OPRA

Inactive

Sep 18, 2026

1.40-6.667%(-0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.4000	1.4000	1.4000	1.4000	-6.667%	6	735	0.000%
2026-09-15	1.5000	1.5000	1.5000	1.5000	-3.226%	2	735	-6.667%
2026-09-14	1.5500	1.5500	1.5500	1.5500	+14.815%	7	733	-9.677%
2026-09-11	1.3500	1.3900	1.3500	1.3500	+8.871%	11	734	+3.704%
2026-09-10	1.2500	1.2500	1.2400	1.2400	+5.085%	9	737	+12.903%
2026-09-08	1.1500	1.1800	1.1500	1.1800	+7.273%	5	734	+18.644%
2026-09-04	1.1000	1.1000	1.1000	1.1000	+0.917%	1	733	+27.273%
2026-09-03	1.1300	1.1300	1.0900	1.0900	-2.679%	2	733	+28.440%
2026-09-02	1.0800	1.1200	1.0300	1.1200	-2.609%	7	732	+25.000%
2026-09-01	1.1100	1.1500	1.1100	1.1500	+15.000%	24	729	+21.739%
2026-08-31	1.0200	1.0200	1.0000	1.0000	+2.041%	7	706	+40.000%
2026-08-28	0.9000	0.9800	0.9000	0.9800	+25.641%	22	701	+42.857%
2026-08-26	0.7500	0.7800	0.7500	0.7800	+4.000%	5	715	+79.487%
2026-08-25	0.7500	0.7500	0.7500	0.7500	-11.765%	5	712	+86.667%
2026-08-24	0.9000	0.9000	0.8200	0.8500	-22.727%	25	712	+64.706%
2026-08-21	1.0000	1.1000	1.0000	1.1000	+1.852%	243	711	+27.273%
2026-08-20	1.0500	1.1500	1.0500	1.0800	-6.087%	130	804	+29.630%
2026-08-19	1.3500	1.3500	1.1500	1.1500	-25.806%	4	704	+21.739%
2026-08-18	1.5400	1.5500	1.5400	1.5500	+13.971%	5	704	-9.677%
2026-08-17	1.3800	1.3800	1.3000	1.3600	+0.741%	7	703	+2.941%
2026-08-14	1.3000	1.3500	1.3000	1.3500	-4.930%	41	701	+3.704%
2026-08-12	1.4000	1.4200	1.4000	1.4200	-5.333%	2	669	-1.408%
2026-08-11	1.5000	1.5000	1.5000	1.5000	-3.226%	1	668	-6.667%
2026-08-10	1.4000	1.5500	1.4000	1.5500	0.000%	12	668	-9.677%
2026-08-07	1.6300	1.6900	1.5500	1.5500	-38.000%	65	660	-9.677%
2026-07-28	2.5000	2.5000	2.5000	2.5000	+7.296%	1	652	-44.000%
2026-07-24	2.3300	2.3300	2.3300	2.3300	+8.372%	1	653	-39.914%
2026-07-22	2.4000	2.4000	2.1500	2.1500	-19.776%	6	652	-34.884%
2026-07-21	2.6800	2.6800	2.6800	2.6800	-10.963%	1	650	-47.761%
2026-07-17	3.0000	3.0100	3.0000	3.0100	+18.972%	2	651	-53.488%
2026-07-13	2.5300	2.5300	2.5300	2.5300	+11.947%	1	651	-44.664%
2026-07-02	2.2600	2.2600	2.2600	2.2600	+2.262%	3	650	-38.053%
2026-07-01	2.5200	2.5200	2.2100	2.2100	-13.333%	2	650	-36.652%
2026-06-30	2.5500	2.5500	2.5500	2.5500	+8.511%	20	649	-45.098%
2026-06-24	2.1000	2.3500	2.1000	2.3500	+27.027%	7	649	-40.426%
2026-06-23	1.8500	1.8500	1.8500	1.8500	+9.467%	2	645	-24.324%
2026-06-22	1.6900	1.6900	1.6900	1.6900	+25.185%	1	645	-17.160%
2026-06-17	1.4200	1.4200	1.3500	1.3500	-14.013%	20	641	+3.704%
2026-06-15	1.5700	1.6000	1.5500	1.5700	-23.415%	33	641	-10.828%
2026-06-11	2.1600	2.1600	2.0500	2.0500	+12.637%	41	641	-31.707%
2026-06-05	1.6600	1.8200	1.6000	1.8200	+9.639%	25	600	-23.077%
2026-06-03	1.6600	1.6600	1.6600	1.6600	-2.353%	10	580	-15.663%
2026-06-01	1.6000	1.7000	1.6000	1.7000	-1.734%	17	570	-17.647%
2026-05-26	1.7300	1.7300	1.7300	1.7300	+4.848%	2	555	-19.075%
2026-05-15	1.7000	1.7000	1.6500	1.6500	+17.857%	10	555	-15.152%
2026-05-13	1.4000	1.4000	1.4000	1.4000	-2.778%	1	548	0.000%
2026-05-12	1.4400	1.4400	1.4400	1.4400	+6.667%	10	537	-2.778%
2026-05-06	1.5000	1.7500	1.3500	1.3500	-22.857%	36	537	+3.704%
2026-05-04	1.8200	1.8200	1.7500	1.7500	+1.156%	2	502	-20.000%
2026-05-01	1.7100	1.7300	1.7100	1.7300	+2.976%	5	504	-19.075%
2026-04-30	1.6800	1.6800	1.6800	1.6800	-7.692%	10	504	-16.667%
2026-04-29	1.8000	1.8200	1.8000	1.8200	+13.043%	3	494	-23.077%
2026-04-27	1.5800	1.6100	1.5800	1.6100	+16.667%	13	496	-13.043%
2026-04-22	1.3800	1.3800	1.3800	1.3800	+8.661%	1	485	+1.449%
2026-04-21	1.2500	1.2700	1.2500	1.2700	+5.833%	249	235	+10.236%
2026-04-16	1.2300	1.2300	1.2000	1.2000	-17.241%	4	235	+16.667%
2026-04-13	1.4500	1.4500	1.4500	1.4500	-3.333%	1	233	-3.448%
2026-04-10	1.5000	1.5000	1.5000	1.5000	0.000%	1	234	-6.667%
2026-04-09	1.5000	1.5000	1.5000	1.5000	-12.791%	10	233	-6.667%
2026-04-02	1.7200	1.7200	1.7200	1.7200	+1.176%	5	241	-18.605%
2026-03-30	1.7000	1.7000	1.7000	1.7000	-10.995%	10	241	-17.647%
2026-03-19	1.9100	1.9100	1.9100	1.9100	+10.405%	15	231	-26.702%
2026-03-18	1.6000	1.7300	1.6000	1.7300	+38.400%	13	216	-19.075%
2026-03-16	1.2500	1.2500	1.2500	1.2500	+8.696%	12	208	+12.000%
2026-03-13	1.2000	1.2000	1.1500	1.1500	+32.184%	16	196	+21.739%
2026-03-10	0.9500	0.9500	0.8700	0.8700	-20.909%	40	195	+60.920%
2026-03-09	1.0600	1.1000	1.0600	1.1000	+37.500%	11	175	+27.273%
2026-03-02	0.8000	0.8000	0.8000	0.8000	-11.111%	1	176	+75.000%
2026-02-26	0.9000	0.9000	0.9000	0.9000	0.000%	25	176	+55.556%
2026-02-25	0.9500	0.9500	0.9000	0.9000	-18.182%	8	182	+55.556%
2026-02-23	1.0800	1.1000	1.0800	1.1000	+10.000%	6	182	+27.273%
2026-02-20	1.0000	1.0000	1.0000	1.0000	-9.091%	22	177	+40.000%
2026-02-19	1.1000	1.1000	1.1000	1.1000	+1.852%	15	155	+27.273%
2026-02-11	1.1600	1.1600	1.0800	1.0800	-14.961%	30	140	+29.630%
2026-02-10	1.3000	1.3000	1.2700	1.2700	-2.308%	2	134	+10.236%
2026-02-09	1.3000	1.3000	1.3000	1.3000	-31.579%	1	136	+7.692%
2026-02-05	1.9000	1.9000	1.9000	1.9000	0.000%	25	135	-26.316%
2026-02-04	1.7000	1.9000	1.7000	1.9000	+8.571%	21	110	-26.316%
2026-02-03	1.7500	1.7500	1.7500	1.7500	-2.778%	2	89	-20.000%
2026-02-02	1.8000	1.9000	1.6500	1.8000	+6.509%	76	87	-22.222%
2026-01-30	1.5000	1.6900	1.5000	1.6900	0.000%	11	11	-17.160%