Dark

NEE20260918P80
NEE Sep 18 2026 80.00 Put (NEE260918P00080000)
option OPRA

EOD

Jul 16, 2026

0.8300-9.783%(-0.0900)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.8900	0.8900	0.8300	0.8300	-9.783%	9	11,548	0.000%
2026-07-15	0.8000	0.9200	0.8000	0.9200	+8.235%	8	11,547	-9.783%
2026-07-14	0.7900	0.8700	0.7800	0.8500	-12.371%	31	11,539	-2.353%
2026-07-13	1.0000	1.0300	0.9600	0.9700	-17.094%	27	11,514	-14.433%
2026-07-10	1.1700	1.1700	1.1700	1.1700	-6.400%	4	11,497	-29.060%
2026-07-09	1.2500	1.3000	1.2100	1.2500	+9.649%	136	11,493	-33.600%
2026-07-08	1.1100	1.1500	1.1100	1.1400	+2.703%	8	11,419	-27.193%
2026-07-07	1.1000	1.1100	0.9900	1.1100	-10.484%	107	11,414	-25.225%
2026-07-06	1.3000	1.3000	1.2400	1.2400	-3.125%	6	11,352	-33.065%
2026-07-02	1.2700	1.3500	1.2700	1.2800	-14.667%	98	11,305	-35.156%
2026-07-01	1.2600	1.5000	1.2200	1.5000	+30.435%	21	11,305	-44.667%
2026-06-30	1.2700	1.3000	1.1000	1.1500	-2.542%	3,089	11,311	-27.826%
2026-06-29	1.2500	1.5000	1.1700	1.1800	-10.606%	584	8,675	-29.661%
2026-06-26	1.3200	1.3300	1.3200	1.3200	-17.500%	21	8,308	-37.121%
2026-06-25	1.4100	1.6000	1.4100	1.6000	+5.263%	5	8,302	-48.125%
2026-06-24	1.6000	1.6400	1.4700	1.5200	-3.797%	755	8,301	-45.395%
2026-06-23	1.7000	1.7000	1.5800	1.5800	-9.714%	135	8,524	-47.468%
2026-06-22	1.6500	1.7500	1.5400	1.7500	+5.422%	127	8,411	-52.571%
2026-06-18	1.5000	1.6600	1.4500	1.6600	-9.290%	41	8,026	-50.000%
2026-06-17	1.7200	1.8600	1.6700	1.8300	+4.571%	246	8,026	-54.645%
2026-06-16	1.8600	1.8600	1.5800	1.7500	0.000%	141	8,026	-52.571%
2026-06-15	2.2100	2.2100	1.7500	1.7500	-17.062%	44	7,947	-52.571%
2026-06-12	2.3100	2.3300	2.0900	2.1100	-10.593%	29	7,947	-60.664%
2026-06-11	2.4400	2.5600	2.3600	2.3600	-8.880%	102	7,947	-64.831%
2026-06-10	2.6500	2.6800	2.5700	2.5900	-8.156%	12	8,012	-67.954%
2026-06-09	3.0000	3.0000	2.6800	2.8200	-2.422%	25	8,010	-70.567%
2026-06-08	2.6000	2.9000	2.5800	2.8900	+10.728%	221	8,009	-71.280%
2026-06-05	2.5000	2.6300	2.4100	2.6100	-1.509%	61	7,986	-68.199%
2026-06-04	2.8400	3.0000	2.6500	2.6500	-11.074%	151	7,993	-68.679%
2026-06-03	3.0000	3.0000	2.9400	2.9800	+6.050%	9	7,966	-72.148%
2026-06-02	3.1000	3.1000	2.7500	2.8100	-13.538%	186	7,963	-70.463%
2026-06-01	2.7800	3.2500	2.7800	3.2500	+30.000%	107	8,072	-74.462%
2026-05-29	2.2200	2.6700	2.2200	2.5000	+10.132%	58	8,001	-66.800%
2026-05-28	2.2800	2.2800	2.0500	2.2700	+0.889%	68	7,979	-63.436%
2026-05-27	2.2800	2.4100	2.2500	2.2500	-1.316%	22	7,960	-63.111%
2026-05-26	2.1500	2.3300	2.1500	2.2800	+9.615%	2,517	7,946	-63.596%
2026-05-22	2.0700	2.1800	2.0000	2.0800	+8.901%	36	8,547	-60.096%
2026-05-21	2.0900	2.1600	1.9100	1.9100	-12.785%	41	8,518	-56.545%
2026-05-20	1.9000	2.2700	1.8400	2.1900	+11.168%	67	8,518	-62.100%
2026-05-19	2.2200	2.5100	1.8600	1.9700	-16.170%	63	8,432	-57.868%
2026-05-18	2.0400	2.7700	2.0400	2.3500	+56.667%	297	8,432	-64.681%
2026-05-15	1.4700	1.6000	1.4400	1.5000	+16.279%	364	8,432	-44.667%
2026-05-14	1.4400	1.4400	1.2900	1.2900	-6.522%	98	8,050	-35.659%
2026-05-13	1.4800	1.4800	1.3800	1.3800	-4.167%	9	7,996	-39.855%
2026-05-12	1.4500	1.4600	1.4300	1.4400	+1.408%	19	7,996	-42.361%
2026-05-11	1.4400	1.4400	1.3300	1.4200	-11.801%	19	7,996	-41.549%
2026-05-08	1.6600	1.6600	1.5200	1.6100	-0.617%	5	8,018	-48.447%
2026-05-07	1.5600	1.6400	1.5600	1.6200	+17.391%	88	8,021	-48.765%
2026-05-06	1.3000	1.3800	1.3000	1.3800	+6.154%	7	7,944	-39.855%
2026-05-05	1.2900	1.3200	1.2600	1.3000	-9.091%	28	7,947	-36.154%
2026-05-04	1.3800	1.4300	1.3800	1.4300	+9.160%	3	7,961	-41.958%
2026-05-01	1.3500	1.4700	1.2000	1.3100	-5.072%	66	7,943	-36.641%
2026-04-30	1.4100	1.4200	1.3500	1.3800	-17.365%	90	7,943	-39.855%
2026-04-29	1.6700	1.6700	1.6700	1.6700	+21.014%	1	7,902	-50.299%
2026-04-28	1.4100	1.4200	1.3800	1.3800	-7.383%	500	7,902	-39.855%
2026-04-24	1.3300	1.4900	1.3300	1.4900	+3.472%	9	7,409	-44.295%
2026-04-23	1.4500	1.5000	1.1900	1.4400	-39.241%	29	7,405	-42.361%
2026-04-22	2.0500	2.3700	2.0500	2.3700	+10.748%	24	7,402	-64.979%
2026-04-21	2.0400	2.1500	1.9700	2.1400	+7.538%	30	7,381	-61.215%
2026-04-17	2.2200	2.2200	1.9900	1.9900	-14.224%	18	7,381	-58.291%
2026-04-16	2.3000	2.3200	2.3000	2.3200	-4.132%	2	7,370	-64.224%
2026-04-15	2.4200	2.4200	2.4200	2.4200	+6.140%	1	7,368	-65.702%
2026-04-14	2.2800	2.2800	2.2800	2.2800	+26.667%	2	7,369	-63.596%
2026-04-09	1.8000	1.8000	1.8000	1.8000	-22.414%	10	7,368	-53.889%
2026-04-06	2.4000	2.4000	2.3200	2.3200	-6.073%	4	7,368	-64.224%
2026-04-01	2.4000	2.4700	2.4000	2.4700	-13.333%	5	7,365	-66.397%
2026-03-31	2.8300	2.8500	2.8300	2.8500	+4.015%	9	7,365	-70.877%
2026-03-30	2.6600	2.7800	2.5700	2.7400	-5.190%	75	7,361	-69.708%
2026-03-27	2.8300	3.1200	2.8300	2.8900	-2.694%	42	7,347	-71.280%
2026-03-26	2.8300	2.9700	2.8300	2.9700	+8.394%	3	7,309	-72.054%
2026-03-25	2.9300	2.9300	2.7300	2.7400	-3.860%	22	7,307	-69.708%
2026-03-24	2.8500	2.8500	2.8500	2.8500	-5.000%	1	7,303	-70.877%
2026-03-23	3.1500	3.2000	3.0000	3.0000	-3.537%	137	7,302	-72.333%
2026-03-20	2.7300	3.1100	2.7300	3.1100	+8.362%	2	7,190	-73.312%
2026-03-19	2.8700	3.0500	2.8700	2.8700	+5.128%	34	7,190	-71.080%
2026-03-17	2.7300	2.7300	2.7300	2.7300	+0.368%	1	7,180	-69.597%
2026-03-13	2.4600	2.7700	2.4600	2.7200	-3.887%	14	7,180	-69.485%
2026-03-09	2.9800	2.9800	2.8200	2.8300	-11.563%	9	7,180	-70.671%
2026-03-06	3.0000	3.2000	2.9500	3.2000	+16.364%	3	7,185	-74.063%
2026-03-05	2.7500	2.7500	2.7500	2.7500	+10.000%	2	7,187	-69.818%
2026-03-04	2.5500	2.5700	2.5000	2.5000	-19.355%	11	7,185	-66.800%
2026-03-03	3.1000	3.1000	3.1000	3.1000	+13.971%	2	7,185	-73.226%
2026-02-26	2.7200	2.7200	2.7200	2.7200	+14.768%	3	7,185	-69.485%
2026-02-25	2.3700	2.3700	2.3700	2.3700	+7.727%	10	7,195	-64.979%
2026-02-24	2.4000	2.4000	2.2000	2.2000	-7.563%	34	7,195	-62.273%
2026-02-23	2.3800	2.3800	2.3800	2.3800	-16.783%	1	7,198	-65.126%
2026-02-19	2.9100	2.9100	2.8600	2.8600	-6.230%	13	7,198	-70.979%
2026-02-18	2.8800	3.0500	2.8800	3.0500	+11.722%	8	7,188	-72.787%
2026-02-17	2.2600	2.7300	2.2600	2.7300	+19.214%	5	7,189	-69.597%
2026-02-13	2.4700	2.4700	2.2900	2.2900	-18.214%	1,502	5,691	-63.755%
2026-02-11	2.8000	2.8000	2.8000	2.8000	-9.385%	4	5,691	-70.357%
2026-02-09	3.1300	3.1300	3.0900	3.0900	-10.435%	7	5,687	-73.139%
2026-02-06	3.1500	3.4500	3.1500	3.4500	0.000%	9	5,680	-75.942%
2026-02-05	3.4000	3.6500	3.4000	3.4500	+2.985%	21	5,680	-75.942%
2026-02-04	3.3500	3.3500	3.3500	3.3500	-6.162%	3	5,681	-75.224%
2026-02-03	3.5500	3.5700	3.5500	3.5700	+0.563%	18	5,681	-76.751%
2026-01-29	3.5500	3.5500	3.5500	3.5500	-7.068%	16	5,679	-76.620%
2026-01-27	3.9600	3.9600	3.7700	3.8200	-15.299%	504	5,674	-78.272%
2026-01-23	4.7000	4.7000	4.5100	4.5100	-9.980%	6	5,178	-81.596%
2026-01-20	5.3500	5.3500	4.9100	5.0100	-14.359%	6	5,173	-83.433%
2026-01-13	5.4900	5.8500	5.4900	5.8500	-7.143%	102	5,170	-85.812%
2026-01-05	6.2000	6.3000	6.2000	6.3000	-5.263%	8	5,147	-86.825%
2025-12-22	6.6000	6.6500	6.6000	6.6500	+7.258%	3	5,147	-87.519%
2025-12-17	6.2500	6.2500	6.2000	6.2000	-2.362%	4	5,147	-86.613%
2025-12-15	6.5000	6.5000	6.3500	6.3500	-3.053%	15	5,147	-86.929%
2025-12-10	6.5500	6.5500	6.5500	6.5500	-2.239%	7	5,135	-87.328%
2025-12-09	6.7000	6.7000	6.6500	6.7000	+17.544%	5	5,128	-87.612%
2025-11-17	5.8100	5.8100	5.7000	5.7000	-4.362%	11	5,128	-85.439%
2025-11-10	5.9600	5.9600	5.9600	5.9600	-15.461%	1	5,118	-86.074%
2025-10-22	6.6500	7.0500	6.6500	7.0500	+5.224%	5,001	5,119	-88.227%
2025-10-21	6.7000	6.7000	6.7000	6.7000	-2.190%	2	119	-87.612%
2025-10-17	6.8500	6.8500	6.8500	6.8500	+4.262%	1	119	-87.883%
2025-10-15	6.5700	6.5700	6.5700	6.5700	-6.143%	1	119	-87.367%
2025-10-14	6.9000	7.0500	6.8400	7.0000	+0.430%	31	119	-88.143%
2025-10-13	6.9700	6.9700	6.9700	6.9700	+1.014%	1	110	-88.092%
2025-10-10	6.9000	6.9000	6.9000	6.9000	-4.167%	1	111	-87.971%
2025-10-06	7.2500	7.2500	7.2000	7.2000	-4.636%	3	110	-88.472%
2025-10-03	7.5500	7.5500	7.5500	7.5500	-13.714%	2	107	-89.007%
2025-10-01	8.6500	8.8500	8.6500	8.7500	-9.326%	49	105	-90.514%
2025-09-30	9.6500	9.6500	9.6500	9.6500	+2.660%	8	61	-91.399%
2025-09-29	9.4500	9.4500	9.4000	9.4000	0.000%	4	61	-91.170%
2025-09-26	9.4000	9.4000	9.4000	9.4000	-21.667%	1	60	-91.170%
2025-08-11	12.0000	12.0000	12.0000	12.0000	+4.348%	43	60	-93.083%
2025-07-23	9.7500	11.5500	9.7500	11.5000	+0.877%	29	37	-92.783%
2025-07-09	11.5000	11.5000	11.4000	11.4000	-19.435%	7	8	-92.719%
2025-05-30	14.1500	14.1500	14.1500	14.1500	0.000%	2	1	-94.134%