Dark

NMM20270115C70
NMM Jan 15 2027 70.00 Call (NMM270115C00070000)
option OPRA

EOD

Sep 25, 2026

22.40+1.818%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	22.4000	22.4000	22.4000	22.4000	+1.818%	1	588	0.000%
2026-09-24	22.0000	22.0000	22.0000	22.0000	+7.317%	1	588	+1.818%
2026-09-23	20.5000	20.5000	20.5000	20.5000	-19.922%	2	588	+9.268%
2026-09-18	25.6000	25.6000	25.6000	25.6000	+0.392%	3	588	-12.500%
2026-09-17	25.5000	25.5000	25.5000	25.5000	+6.695%	3	588	-12.157%
2026-09-08	23.9000	23.9000	23.9000	23.9000	+10.699%	2	591	-6.276%
2026-08-21	19.7000	21.5900	19.7000	21.5900	+16.075%	11	591	+3.752%
2026-08-20	19.9900	20.0000	18.5400	18.6000	+40.802%	33	592	+20.430%
2026-08-05	14.0900	14.0900	13.2100	13.2100	-1.197%	14	614	+69.569%
2026-08-04	15.4200	15.4200	13.3700	13.3700	-8.299%	35	614	+67.539%
2026-08-03	14.5800	14.5800	14.5800	14.5800	-10.826%	3	641	+53.635%
2026-07-31	16.3500	16.3500	16.3500	16.3500	+20.664%	1	641	+37.003%
2026-07-30	13.5500	13.5500	13.5500	13.5500	-1.095%	1	641	+65.314%
2026-07-28	13.7000	13.7000	13.7000	13.7000	+10.484%	1	641	+63.504%
2026-07-23	12.2000	12.4000	12.2000	12.4000	+8.202%	2	641	+80.645%
2026-07-14	11.4600	11.4600	11.4600	11.4600	+16.345%	2	642	+95.462%
2026-07-06	9.8500	9.8500	9.8500	9.8500	+33.108%	1	642	+127.411%
2026-06-29	7.4000	7.4000	7.4000	7.4000	-12.941%	2	643	+202.703%
2026-06-26	8.7000	8.7000	8.5000	8.5000	-8.602%	5	643	+163.529%
2026-06-18	9.3000	9.3000	9.3000	9.3000	-22.693%	1	641	+140.860%
2026-06-15	12.0300	12.0300	12.0300	12.0300	+5.526%	2	641	+86.201%
2026-06-03	11.4000	11.4000	11.4000	11.4000	+1.968%	2	641	+96.491%
2026-06-02	11.1800	11.4000	11.1800	11.1800	+3.519%	133	641	+100.358%
2026-06-01	10.2500	10.9400	10.2500	10.8000	+14.407%	130	649	+107.407%
2026-05-29	9.4400	9.4400	9.4400	9.4400	+0.426%	1	659	+137.288%
2026-05-28	9.4000	9.4000	9.4000	9.4000	-34.081%	2	659	+138.298%
2026-05-21	14.2600	14.2600	14.2600	14.2600	+25.088%	17	661	+57.083%
2026-05-18	11.3000	11.4000	11.3000	11.4000	-5.000%	17	661	+96.491%
2026-05-08	12.0000	12.0000	12.0000	12.0000	-6.977%	3	641	+86.667%
2026-05-05	12.9000	12.9000	12.9000	12.9000	-0.693%	2	641	+73.643%
2026-04-30	12.9900	12.9900	12.9900	12.9900	+21.062%	1	639	+72.440%
2026-04-23	10.7300	10.7300	10.7300	10.7300	-1.650%	10	638	+108.760%
2026-04-14	11.2500	11.2500	10.7000	10.9100	+1.678%	5	628	+105.316%
2026-04-10	10.7300	10.7300	10.7300	10.7300	-11.322%	2	625	+108.760%
2026-04-09	12.1000	12.1000	12.1000	12.1000	0.000%	2	624	+85.124%
2026-04-08	12.1000	12.1000	12.1000	12.1000	+3.419%	2	622	+85.124%
2026-04-02	11.7000	11.7000	11.7000	11.7000	+21.244%	1	622	+91.453%
2026-03-26	9.6500	9.6500	9.6500	9.6500	+2.660%	2	622	+132.124%
2026-03-09	9.5000	9.8000	9.4000	9.4000	-2.083%	4	622	+138.298%
2026-03-06	9.1000	9.6000	9.1000	9.6000	-10.280%	4	620	+133.333%
2026-03-05	10.7000	10.7000	10.7000	10.7000	-9.091%	2	620	+109.346%
2026-02-27	11.7000	11.8500	11.7000	11.7700	+15.392%	4	620	+90.314%
2026-02-24	10.2000	10.2000	10.2000	10.2000	-6.422%	1	618	+119.608%
2026-02-23	10.9000	10.9000	10.9000	10.9000	+9.000%	1	618	+105.505%
2026-02-20	9.9500	10.0000	9.9500	10.0000	+0.503%	2	617	+124.000%
2026-02-19	9.0000	9.9500	9.0000	9.9500	+42.143%	2	615	+125.126%
2026-02-13	7.0300	7.0300	7.0000	7.0000	-5.660%	17	600	+220.000%
2026-02-11	7.4200	7.4200	7.4200	7.4200	+21.639%	1	600	+201.887%
2026-02-09	6.7000	6.7000	6.1000	6.1000	0.000%	14	600	+267.213%
2026-02-06	6.1000	6.1000	6.1000	6.1000	-1.613%	1	593	+267.213%
2026-02-05	6.2000	6.2000	6.2000	6.2000	+3.333%	24	593	+261.290%
2026-02-04	6.0000	6.0000	6.0000	6.0000	+1.695%	1	569	+273.333%
2026-02-02	6.2800	6.2800	5.9000	5.9000	+4.425%	3	569	+279.661%
2026-01-28	5.6500	5.6500	5.6500	5.6500	+2.727%	40	569	+296.460%
2026-01-27	5.7000	5.7000	5.5000	5.5000	+10.000%	30	529	+307.273%
2026-01-21	5.0000	5.0000	5.0000	5.0000	+9.409%	16	511	+348.000%
2026-01-20	4.9000	4.9000	4.5700	4.5700	-2.766%	7	511	+390.153%
2026-01-14	4.7000	4.7000	4.7000	4.7000	+10.588%	18	511	+376.596%
2026-01-12	4.4000	4.4600	4.2500	4.2500	-5.556%	22	511	+427.059%
2026-01-07	4.5000	4.5000	4.5000	4.5000	+20.000%	1	511	+397.778%
2026-01-06	3.7500	3.7500	3.7500	3.7500	+20.968%	1	511	+497.333%
2026-01-05	3.1000	3.1000	3.1000	3.1000	-11.429%	26	486	+622.581%
2025-12-30	3.7200	3.7200	3.5000	3.5000	+6.061%	10	486	+540.000%
2025-12-29	3.2800	3.4300	3.2800	3.3000	+9.272%	32	486	+578.788%
2025-12-26	3.0200	3.0200	3.0200	3.0200	-6.790%	1	484	+641.722%
2025-12-23	3.2400	3.2400	3.2400	3.2400	-1.818%	2	485	+591.358%
2025-12-22	3.3000	3.3000	3.3000	3.3000	+19.565%	1	482	+578.788%
2025-12-17	2.7600	2.7600	2.7600	2.7600	-18.824%	3	482	+711.594%
2025-12-15	3.5000	3.6000	3.4000	3.4000	-8.108%	4	485	+558.824%
2025-12-12	3.7000	3.7000	3.7000	3.7000	-17.778%	1	481	+505.405%
2025-12-09	4.5000	4.5000	4.5000	4.5000	-8.163%	2	480	+397.778%
2025-12-05	4.9000	4.9000	4.9000	4.9000	-2.000%	16	480	+357.143%
2025-12-04	5.0000	5.0000	5.0000	5.0000	+12.360%	1	480	+348.000%
2025-11-28	4.4500	4.4500	4.4500	4.4500	+3.488%	5	480	+403.371%
2025-11-26	4.3000	4.3000	4.3000	4.3000	+1.655%	17	485	+420.930%
2025-11-25	4.2300	4.2300	4.2300	4.2300	-15.400%	5	485	+429.551%
2025-11-17	5.0000	5.0000	5.0000	5.0000	+11.111%	5	490	+348.000%
2025-11-14	4.5000	4.5000	4.5000	4.5000	-2.386%	1	495	+397.778%
2025-11-13	4.6100	4.6100	4.6100	4.6100	+44.969%	1	496	+385.900%
2025-10-29	3.1800	3.1800	3.1800	3.1800	+24.706%	5	497	+604.403%
2025-10-16	2.5500	2.5500	2.5500	2.5500	-5.556%	1	502	+778.431%
2025-10-09	2.7000	2.7000	2.7000	2.7000	+5.882%	1	501	+729.630%
2025-10-07	2.6400	2.6400	2.5500	2.5500	-7.273%	8	500	+778.431%
2025-10-06	2.7500	2.7500	2.7500	2.7500	-8.333%	5	500	+714.545%
2025-10-03	3.0000	3.0000	3.0000	3.0000	+18.577%	1	500	+646.667%
2025-10-02	2.5900	2.5900	2.5000	2.5300	-9.643%	4	499	+785.375%
2025-09-30	2.6100	2.8800	2.6100	2.8000	-6.667%	83	499	+700.000%
2025-09-29	3.0000	3.0000	3.0000	3.0000	-14.286%	1	424	+646.667%
2025-09-26	3.5000	3.5000	3.4000	3.5000	-2.235%	208	423	+540.000%
2025-09-22	3.5800	3.5800	3.5800	3.5800	+25.614%	1	215	+525.698%
2025-09-12	3.4500	3.4500	2.8500	2.8500	-21.918%	2	214	+685.965%
2025-09-10	3.6500	3.6500	3.6500	3.6500	+1.671%	10	214	+513.699%
2025-09-08	3.5100	3.6700	3.4700	3.5900	+2.571%	6	224	+523.955%
2025-09-02	3.5000	3.5000	3.5000	3.5000	0.000%	1	226	+540.000%
2025-08-21	3.5000	3.5000	3.5000	3.5000	+20.690%	3	225	+540.000%
2025-08-08	2.9000	2.9000	2.9000	2.9000	+1.045%	1	228	+672.414%
2025-08-05	2.8700	2.8700	2.8700	2.8700	+12.109%	1	228	+680.488%
2025-07-24	2.5600	2.5600	2.5600	2.5600	+19.070%	5	229	+775.000%
2025-07-10	1.9000	2.1500	1.9000	2.1500	+19.444%	2	229	+941.860%
2025-06-30	1.8000	1.8000	1.8000	1.8000	-28.000%	50	227	+1,144.444%
2025-05-16	2.5000	2.5000	2.5000	2.5000	+78.571%	4	177	+796.000%
2025-04-29	1.4000	1.4000	1.4000	1.4000	-6.667%	1	179	+1,500.000%
2025-04-28	1.5000	1.5000	1.5000	1.5000	+7.143%	6	178	+1,393.333%
2025-04-15	1.4000	1.4000	1.4000	1.4000	-3.448%	11	172	+1,500.000%
2025-04-14	1.4500	1.4500	1.4500	1.4500	+81.250%	11	161	+1,444.828%
2025-04-04	1.4400	1.4400	0.8000	0.8000	-67.347%	28	150	+2,700.000%
2025-03-31	2.4500	2.4500	2.4500	2.4500	+6.522%	2	138	+814.286%
2025-03-28	2.3000	2.3000	2.3000	2.3000	-8.000%	2	136	+873.913%
2025-03-26	2.5500	2.5500	2.5000	2.5000	-19.872%	9	135	+796.000%
2025-03-25	3.1200	3.1200	3.1200	3.1200	+6.849%	2	126	+617.949%
2025-03-24	2.9300	2.9800	2.7800	2.9200	-1.017%	11	124	+667.123%
2025-03-18	2.9500	2.9500	2.9500	2.9500	-1.667%	2	123	+659.322%
2025-03-17	3.0000	3.0000	3.0000	3.0000	0.000%	1	121	+646.667%
2025-03-12	3.1000	3.1000	3.0000	3.0000	+15.830%	2	122	+646.667%
2025-03-04	2.5900	2.5900	2.5900	2.5900	-10.381%	2	120	+764.865%
2025-03-03	3.0000	3.0000	2.8900	2.8900	-12.424%	2	118	+675.087%
2025-02-28	3.1500	3.3000	3.1500	3.3000	0.000%	4	116	+578.788%
2025-02-27	3.3000	3.3500	3.3000	3.3000	+10.000%	37	114	+578.788%
2025-02-03	3.0000	3.0000	3.0000	3.0000	0.000%	1	77	+646.667%
2025-01-30	3.0000	3.0000	3.0000	3.0000	-3.226%	1	75	+646.667%
2025-01-29	3.0000	3.1000	2.6600	3.1000	+3.333%	5	75	+622.581%
2025-01-28	3.0000	3.0000	3.0000	3.0000	0.000%	38	70	+646.667%
2025-01-23	3.0000	3.0000	3.0000	3.0000	-1.639%	1	32	+646.667%
2025-01-22	3.0500	3.0500	3.0500	3.0500	+0.329%	1	31	+634.426%
2025-01-21	3.3000	3.3000	3.0400	3.0400	-28.471%	4	28	+636.842%
2025-01-15	4.2500	4.2500	4.2500	4.2500	-1.163%	3	28	+427.059%
2024-12-23	4.3000	4.3000	4.3000	4.3000	+7.500%	1	25	+420.930%
2024-12-16	4.3000	4.3600	4.0000	4.0000	-1.478%	7	26	+460.000%
2024-12-12	4.0600	4.0600	4.0600	4.0600	-0.976%	2	19	+451.724%
2024-12-11	4.1000	4.1000	4.1000	4.1000	-36.923%	2	19	+446.341%
2024-11-26	6.5000	6.5000	6.5000	6.5000	-16.667%	1	17	+244.615%
2024-11-12	7.8000	7.8000	7.8000	7.8000	-10.138%	2	16	+187.179%
2024-11-08	8.6800	8.6800	8.6800	8.6800	-16.135%	4	16	+158.065%
2024-11-07	10.3500	10.3500	10.3500	10.3500	-20.015%	10	14	+116.425%
2024-10-14	12.7200	12.9400	12.7200	12.9400	-4.148%	2	4	+73.107%
2024-09-25	13.5000	13.5000	13.5000	13.5000	+35.000%	2	4	+65.926%
2024-09-19	10.0000	10.0000	10.0000	10.0000	0.000%	2	2	+124.000%

.dark-mode .Fn9y48{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fn9y48{ color: #333333; background-color: white; border: 2px solid #333333; }NMM20270115C70NMM Jan 15 2027 70.00 Call (NMM270115C00070000)option OPRA

NMM20270115C70
NMM Jan 15 2027 70.00 Call (NMM270115C00070000)
option OPRA