Dark

NEE20260918C80
NEE Sep 18 2026 80.00 Call (NEE260918C00080000)
option OPRA

EOD

Aug 27, 2026

3.65-6.888%(-0.27)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.1200	3.6500	3.1200	3.6500	-6.888%	34	715	0.000%
2026-08-25	3.9200	3.9200	3.9200	3.9200	-5.542%	6	711	-6.888%
2026-08-21	4.8500	4.9500	4.1500	4.1500	-22.285%	11	711	-12.048%
2026-08-20	5.6200	5.6200	5.2200	5.3400	-10.252%	37	708	-31.648%
2026-08-19	6.2700	6.2700	5.9500	5.9500	-13.768%	53	708	-38.655%
2026-08-18	7.4400	7.4400	6.9000	6.9000	+11.290%	2	708	-47.101%
2026-08-17	6.1900	6.3900	6.1000	6.2000	-6.767%	301	708	-41.129%
2026-08-14	6.4000	6.7400	6.4000	6.6500	+5.055%	102	815	-45.113%
2026-08-13	6.3300	6.3300	6.3300	6.3300	+5.324%	2	881	-42.338%
2026-08-11	5.8800	6.0100	5.8800	6.0100	+17.843%	5	883	-39.268%
2026-08-10	5.1000	5.1000	5.1000	5.1000	-10.995%	1	882	-28.431%
2026-08-07	4.8300	5.8400	4.7700	5.7300	+9.143%	31	881	-36.300%
2026-08-06	6.6500	6.6500	5.2500	5.2500	-13.223%	161	889	-30.476%
2026-08-05	6.3500	6.3500	6.0500	6.0500	-19.333%	2	851	-39.669%
2026-08-04	7.4500	7.5000	7.4500	7.5000	+5.634%	3	851	-51.333%
2026-08-03	7.1000	7.1000	6.7500	7.1000	0.000%	209	853	-48.592%
2026-07-30	7.1000	7.1000	7.1000	7.1000	-22.404%	1	726	-48.592%
2026-07-29	10.9200	10.9200	9.1500	9.1500	-7.948%	25	726	-60.109%
2026-07-28	11.2000	11.2000	9.9400	9.9400	-7.449%	2	725	-63.280%
2026-07-23	10.8000	10.8600	10.4500	10.7400	+19.866%	145	725	-66.015%
2026-07-21	8.8500	8.9600	8.8500	8.9600	-12.585%	2	861	-59.263%
2026-07-20	10.2500	10.2500	10.2500	10.2500	-4.206%	2	861	-64.390%
2026-07-15	10.7100	10.7100	10.7000	10.7000	+2.687%	2	861	-65.888%
2026-07-14	10.4200	10.4200	10.4200	10.4200	+9.684%	2	860	-64.971%
2026-07-13	9.7000	9.7000	9.5000	9.5000	+6.264%	6	860	-61.579%
2026-07-10	8.9400	8.9400	8.9400	8.9400	+0.449%	1	860	-59.172%
2026-07-09	8.9500	8.9500	8.9000	8.9000	-4.301%	5	860	-58.989%
2026-07-08	9.3000	9.3000	9.3000	9.3000	-8.555%	3	860	-60.753%
2026-07-07	9.9200	10.1700	9.9200	10.1700	+10.543%	3	860	-64.110%
2026-06-30	9.2000	9.2000	9.2000	9.2000	-5.930%	4	860	-60.326%
2026-06-29	10.2000	10.2500	8.8500	9.7800	+0.929%	29	860	-62.679%
2026-06-26	9.6500	9.6900	9.5000	9.6900	+0.937%	9	861	-62.332%
2026-06-25	9.4300	9.6000	8.9400	9.6000	+13.609%	84	861	-61.979%
2026-06-23	8.4500	8.4500	8.4400	8.4500	-4.842%	40	905	-56.805%
2026-06-22	8.9400	8.9400	8.8800	8.8800	-3.478%	11	885	-58.896%
2026-06-18	9.2000	9.2000	9.2000	9.2000	+16.456%	15	878	-60.326%
2026-06-17	8.6000	8.6000	7.9000	7.9000	-13.187%	11	878	-53.797%
2026-06-16	8.5000	9.1800	8.5000	9.1000	+4.598%	9	878	-59.890%
2026-06-15	8.0000	8.7000	8.0000	8.7000	+5.455%	14	879	-58.046%
2026-06-12	8.2500	8.2500	8.2500	8.2500	+4.167%	2	879	-55.758%
2026-06-11	7.9200	7.9200	7.9200	7.9200	-2.222%	1	879	-53.914%
2026-06-10	8.1000	8.1000	8.1000	8.1000	-2.410%	11	879	-54.938%
2026-06-08	8.5000	8.5000	7.4900	8.3000	+2.217%	109	878	-56.024%
2026-06-04	7.8000	8.1200	7.8000	8.1200	+7.124%	2	875	-55.049%
2026-06-03	8.5400	8.5400	7.5800	7.5800	-7.561%	4	874	-51.847%
2026-06-02	7.3000	8.2000	7.3000	8.2000	+12.329%	6	872	-55.488%
2026-06-01	8.1800	8.1800	7.1500	7.3000	-19.337%	21	873	-50.000%
2026-05-29	8.6900	9.0500	8.6000	9.0500	-10.218%	16	881	-59.669%
2026-05-28	10.0800	10.0800	10.0800	10.0800	+3.067%	2	871	-63.790%
2026-05-27	9.8200	10.1000	9.5000	9.7800	-5.507%	8	871	-62.679%
2026-05-26	10.3700	10.3700	9.8500	10.3500	-3.721%	18	868	-64.734%
2026-05-22	11.4300	11.4300	10.3000	10.7500	-6.765%	17	866	-66.047%
2026-05-21	11.5300	11.5300	11.5300	11.5300	+8.365%	2	870	-68.343%
2026-05-20	10.7900	11.1500	10.6400	10.6400	+2.802%	10	870	-65.695%
2026-05-18	10.0000	10.3500	10.0000	10.3500	-35.594%	6	867	-64.734%
2026-05-15	16.0700	16.0700	16.0700	16.0700	+4.148%	1	867	-77.287%
2026-05-08	15.4300	15.4300	15.4300	15.4300	+0.195%	5	866	-76.345%
2026-05-07	15.4000	15.4000	15.4000	15.4000	-8.333%	1	866	-76.299%
2026-05-06	16.8000	16.8000	16.8000	16.8000	-5.724%	25	867	-78.274%
2026-05-04	17.7900	17.8200	17.7900	17.8200	-11.563%	7	867	-79.517%
2026-05-01	19.1500	20.1500	19.1500	20.1500	+14.489%	4	874	-81.886%
2026-04-27	17.6000	17.6000	17.6000	17.6000	+1.149%	2	874	-79.261%
2026-04-24	17.7600	17.7600	17.4000	17.4000	+19.178%	28	876	-79.023%
2026-04-22	14.1500	14.6000	14.1500	14.6000	+2.889%	9	875	-75.000%
2026-04-17	14.1900	14.1900	14.1900	14.1900	+5.502%	1	881	-74.278%
2026-04-15	13.4500	13.4500	13.4500	13.4500	-3.653%	7	880	-72.862%
2026-04-14	14.5500	14.5500	13.9600	13.9600	-12.367%	2	873	-73.854%
2026-04-13	15.9300	15.9300	15.9300	15.9300	-3.455%	1	872	-77.087%
2026-04-08	16.3900	16.5000	16.3900	16.5000	+4.762%	9	872	-77.879%
2026-04-06	15.7500	15.7500	15.7500	15.7500	+7.656%	3	872	-76.825%
2026-03-26	14.6300	14.6300	14.6300	14.6300	-5.369%	1	872	-75.051%
2026-03-25	15.4600	15.4600	15.4600	15.4600	+2.861%	2	872	-76.391%
2026-03-24	15.0300	15.0300	15.0300	15.0300	-6.180%	3	872	-75.715%
2026-03-17	16.0200	16.0200	16.0200	16.0200	+7.157%	3	875	-77.216%
2026-03-10	14.9500	14.9500	14.9500	14.9500	+1.494%	1	872	-75.585%
2026-03-06	14.7300	14.7300	14.7300	14.7300	+0.409%	2	872	-75.221%
2026-03-05	14.6700	14.6700	14.6700	14.6700	-10.549%	1	872	-75.119%
2026-02-26	16.7700	16.7700	16.4000	16.4000	-1.145%	17	872	-77.744%
2026-02-23	15.1500	16.6000	15.1500	16.5900	+4.013%	18	855	-77.999%
2026-02-17	17.6500	17.6500	15.9500	15.9500	-6.943%	3	873	-77.116%
2026-02-13	17.1500	17.1500	17.1400	17.1400	+7.528%	6	881	-78.705%
2026-02-12	14.7900	15.9400	14.7900	15.9400	+9.553%	7	881	-77.102%
2026-02-11	14.5500	14.5500	14.5000	14.5500	+12.182%	11	880	-74.914%
2026-02-06	12.9700	12.9700	12.9700	12.9700	+6.137%	1	879	-71.858%
2026-02-03	12.0000	12.2200	12.0000	12.2200	-1.610%	2	878	-70.131%
2026-01-29	12.4200	12.4200	12.4200	12.4200	+4.370%	1	878	-70.612%
2026-01-28	12.1000	12.1000	11.8000	11.9000	+11.007%	6	878	-69.328%
2026-01-27	11.0000	11.0000	10.7200	10.7200	+2.486%	7	880	-65.951%
2026-01-26	10.7300	10.7300	10.4600	10.4600	+15.580%	2	879	-65.105%
2026-01-20	8.5500	9.0500	8.5500	9.0500	-1.630%	3	879	-59.669%
2026-01-16	9.2000	9.2000	9.2000	9.2000	+12.469%	1	877	-60.326%
2026-01-15	8.1800	8.1800	8.1800	8.1800	-0.244%	30	877	-55.379%
2026-01-14	8.1000	8.2000	8.1000	8.2000	+10.811%	5	847	-55.488%
2026-01-13	7.4000	7.4000	7.4000	7.4000	0.000%	1	843	-50.676%
2026-01-12	7.0800	7.4000	7.0800	7.4000	+5.714%	14	842	-50.676%
2026-01-09	7.2200	7.2200	6.9600	7.0000	+4.478%	24	842	-47.857%
2026-01-08	6.7000	6.7000	6.7000	6.7000	+7.200%	1	822	-45.522%
2026-01-07	6.8500	6.8500	6.1500	6.2500	-19.251%	22	822	-41.600%
2026-01-05	7.7000	7.7400	7.7000	7.7400	+4.736%	4	821	-52.842%
2026-01-02	7.4500	7.4500	7.2600	7.3900	-0.135%	3	821	-50.609%
2025-12-30	7.4500	7.4500	7.4000	7.4000	+2.069%	7	821	-50.676%
2025-12-26	7.2500	7.2500	7.2500	7.2500	-0.549%	2	824	-49.655%
2025-12-24	7.3300	7.3300	7.2900	7.2900	-2.148%	2	826	-49.931%
2025-12-23	7.4500	7.4500	7.4500	7.4500	+0.676%	1	826	-51.007%
2025-12-19	7.6000	8.1400	7.4000	7.4000	-3.896%	10	825	-50.676%
2025-12-15	7.7000	7.7000	7.7000	7.7000	-14.444%	1	818	-52.597%
2025-12-12	9.0000	9.0000	9.0000	9.0000	+6.007%	1	818	-59.444%
2025-12-10	7.9100	8.4900	7.9100	8.4900	-8.710%	2	818	-57.008%
2025-12-08	8.5500	9.3000	8.5500	9.3000	-16.816%	21	819	-60.753%
2025-12-03	11.1800	11.1800	11.1800	11.1800	-6.444%	1	819	-67.352%
2025-11-26	11.9500	11.9500	11.9500	11.9500	+2.312%	4	816	-69.456%
2025-11-20	11.6100	11.6800	11.6100	11.6800	+6.182%	8	816	-68.750%
2025-11-19	11.0000	11.0000	11.0000	11.0000	-5.579%	1	815	-66.818%
2025-11-11	11.6200	11.6500	11.6200	11.6500	+2.103%	3	816	-68.670%
2025-11-10	11.4100	11.4100	11.4100	11.4100	+5.648%	1	818	-68.011%
2025-11-05	9.5800	10.8000	9.5800	10.8000	+7.784%	5	818	-66.204%
2025-11-03	10.0200	10.0200	10.0200	10.0200	+0.602%	4	819	-63.573%
2025-10-30	9.9600	9.9600	9.9600	9.9600	-6.038%	1	819	-63.353%
2025-10-29	10.6000	10.6000	10.6000	10.6000	-5.357%	1	819	-65.566%
2025-10-27	11.2000	11.2000	11.2000	11.2000	+1.818%	2	818	-67.411%
2025-10-24	11.0000	11.0000	11.0000	11.0000	-0.901%	12	818	-66.818%
2025-10-21	11.1000	11.1000	11.1000	11.1000	-9.016%	3	830	-67.117%
2025-10-20	12.2000	12.2000	12.2000	12.2000	-2.400%	1	830	-70.082%
2025-10-17	12.5000	12.5000	12.5000	12.5000	-9.747%	2	830	-70.800%
2025-10-16	13.6100	13.8500	13.6100	13.8500	+3.590%	7	832	-73.646%
2025-10-15	12.8700	13.3700	12.8700	13.3700	+6.619%	24	830	-72.700%
2025-10-13	11.8500	12.5400	11.7500	12.5400	+10.485%	14	843	-70.893%
2025-10-10	11.9700	11.9700	11.3500	11.3500	-4.542%	14	843	-67.841%
2025-10-09	11.7300	11.8900	11.7300	11.8900	+1.105%	2	841	-69.302%
2025-10-08	11.3700	11.7600	11.3400	11.7600	-0.254%	23	841	-68.963%
2025-10-07	11.7900	11.7900	11.7900	11.7900	+17.547%	1	845	-69.042%
2025-10-06	9.8200	10.5000	9.8200	10.0300	+10.099%	54	845	-63.609%
2025-10-03	9.1500	9.7000	9.1000	9.1100	+28.310%	22	839	-59.934%
2025-10-02	7.5000	7.5500	7.1000	7.1000	-3.401%	15	836	-48.592%
2025-10-01	7.0000	7.6900	7.0000	7.3500	+8.889%	13	836	-50.340%
2025-09-30	6.7500	6.7500	6.7500	6.7500	+3.846%	2	835	-45.926%
2025-09-29	6.2500	6.5500	6.2500	6.5000	+8.333%	41	833	-43.846%
2025-09-26	6.1000	6.1000	6.0000	6.0000	+11.111%	17	802	-39.167%
2025-09-25	5.1900	5.4000	5.1400	5.4000	+13.684%	4	785	-32.407%
2025-09-24	4.7500	4.7500	4.7500	4.7500	+4.857%	1	783	-23.158%
2025-09-23	4.4000	4.5300	4.4000	4.5300	-0.440%	4	783	-19.426%
2025-09-22	4.4000	4.5500	4.4000	4.5500	+12.624%	5	781	-19.780%
2025-09-19	4.0400	4.0400	4.0400	4.0400	+1.000%	5	780	-9.653%
2025-09-18	4.0000	4.0000	4.0000	4.0000	-13.043%	7	775	-8.750%
2025-09-12	4.6000	4.6000	4.6000	4.6000	+17.949%	10	768	-20.652%
2025-09-11	3.9500	3.9500	3.8300	3.9000	+1.299%	4	768	-6.410%
2025-09-10	3.8500	3.9500	3.6500	3.8500	+11.594%	230	765	-5.195%
2025-09-09	3.4500	3.4500	3.4500	3.4500	-8.000%	1	556	+5.797%
2025-09-04	3.7500	3.7500	3.7500	3.7500	-10.287%	6	555	-2.667%
2025-09-03	4.1700	4.1800	4.1700	4.1800	-6.278%	2	555	-12.679%
2025-09-02	4.4000	4.4600	4.2900	4.4600	-1.327%	4	553	-18.161%
2025-08-29	4.4600	4.5400	4.4500	4.5200	+2.494%	308	255	-19.248%
2025-08-28	4.6000	4.6000	4.4100	4.4100	-30.000%	2	255	-17.234%
2025-08-22	6.3000	6.3000	6.3000	6.3000	-0.943%	6	254	-42.063%
2025-08-19	6.4200	6.4200	6.3600	6.3600	+38.261%	5	254	-42.610%
2025-08-11	4.6000	4.6000	4.6000	4.6000	-4.167%	1	250	-20.652%
2025-08-08	4.8000	4.8400	4.8000	4.8000	+14.014%	60	250	-23.958%
2025-08-01	4.2100	4.2100	4.2100	4.2100	-4.318%	5	194	-13.302%
2025-07-30	4.6000	4.6000	4.4000	4.4000	-2.439%	8	199	-17.045%
2025-07-29	4.5000	4.6500	4.5000	4.5100	-3.219%	20	195	-19.069%
2025-07-24	4.6000	4.6600	4.6000	4.6600	-11.238%	40	190	-21.674%
2025-07-23	6.6500	6.6500	5.2500	5.2500	-29.530%	45	190	-30.476%
2025-07-22	7.4500	7.4500	7.4500	7.4500	+11.194%	8	152	-51.007%
2025-07-17	6.7000	6.7000	6.7000	6.7000	+0.752%	6	148	-45.522%
2025-07-15	6.4000	6.6500	6.3000	6.6500	-0.746%	129	142	-45.113%
2025-07-14	6.3700	6.7000	6.3700	6.7000	+4.688%	3	105	-45.522%
2025-07-02	6.4000	6.4000	6.4000	6.4000	+5.785%	10	105	-42.969%
2025-07-01	6.0500	6.0500	6.0500	6.0500	+8.036%	10	95	-39.669%
2025-06-27	5.6000	5.6000	5.6000	5.6000	-14.504%	2	85	-34.821%
2025-06-06	6.5500	6.5500	6.5500	6.5500	+20.183%	2	86	-44.275%
2025-05-30	5.3500	5.4500	5.3500	5.4500	+23.864%	6	85	-33.028%
2025-05-27	4.4000	4.4100	4.4000	4.4000	0.000%	83	83	-17.045%