Dark

NEE20260918P85
NEE Sep 18 2026 85.00 Put (NEE260918P00085000)
option OPRA

EOD

Aug 27, 2026

2.70+21.076%(+0.47)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.9600	3.2500	2.6300	2.7000	+21.076%	82	2,886	0.000%
2026-08-26	2.2000	2.3800	2.0700	2.2300	-0.446%	177	2,903	+21.076%
2026-08-25	2.6000	3.0000	2.2400	2.2400	-14.176%	18	2,901	+20.536%
2026-08-24	2.7800	3.0000	2.5000	2.6100	-5.091%	95	2,906	+3.448%
2026-08-21	2.0800	2.8200	2.0800	2.7500	+35.468%	937	2,905	-1.818%
2026-08-20	1.9400	2.2700	1.8000	2.0300	+9.730%	138	2,655	+33.005%
2026-08-19	1.5400	1.8500	1.5300	1.8500	+12.121%	150	2,722	+45.946%
2026-08-18	1.5700	1.6500	1.3000	1.6500	-11.765%	242	2,688	+63.636%
2026-08-17	1.8300	1.9400	1.7400	1.8700	+8.721%	115	2,598	+44.385%
2026-08-14	1.7400	1.9200	1.6000	1.7200	-8.021%	62	2,589	+56.977%
2026-08-13	1.9500	2.0500	1.7500	1.8700	-10.526%	116	2,546	+44.385%
2026-08-12	2.3000	2.3000	1.9300	2.0900	-2.791%	26	2,565	+29.187%
2026-08-11	2.3000	2.4800	2.1500	2.1500	-19.776%	116	2,562	+25.581%
2026-08-10	3.1300	3.1500	2.6800	2.6800	-0.741%	30	2,572	+0.746%
2026-08-07	3.1000	3.1000	2.5000	2.7000	-5.594%	170	2,561	0.000%
2026-08-06	2.5300	3.1700	2.4000	2.8600	+25.991%	299	2,509	-5.594%
2026-08-05	2.2000	2.8000	2.2000	2.2700	+13.500%	119	2,443	+18.943%
2026-08-04	2.1500	2.5100	1.9700	2.0000	-4.306%	292	2,420	+35.000%
2026-08-03	1.7600	2.4400	1.7600	2.0900	+7.732%	88	2,570	+29.187%
2026-07-31	1.8200	1.9400	1.7400	1.9400	+7.778%	89	2,541	+39.175%
2026-07-30	1.5300	2.1600	1.5300	1.8000	+5.882%	239	2,524	+50.000%
2026-07-29	1.3100	1.7000	1.2800	1.7000	+23.188%	142	2,481	+58.824%
2026-07-28	1.2700	1.4100	1.0800	1.3800	-17.365%	175	2,354	+95.652%
2026-07-27	1.4300	1.7600	1.3900	1.6700	+9.868%	97	2,317	+61.677%
2026-07-24	1.2500	1.9000	1.2500	1.5200	-2.564%	61	2,234	+77.632%
2026-07-23	1.6000	1.6100	1.5500	1.5600	-11.364%	20	2,233	+73.077%
2026-07-22	2.0000	2.0000	1.7500	1.7600	-21.778%	38	2,229	+53.409%
2026-07-21	2.2300	2.3700	2.2300	2.2500	+0.446%	41	2,239	+20.000%
2026-07-20	2.0000	2.2400	2.0000	2.2400	+7.692%	16	2,218	+20.536%
2026-07-17	1.7600	2.0800	1.6500	2.0800	+8.333%	884	2,218	+29.808%
2026-07-16	1.9100	1.9200	1.9100	1.9200	-11.111%	8	1,691	+40.625%
2026-07-15	1.8400	2.1600	1.8300	2.1600	+13.684%	76	1,695	+25.000%
2026-07-14	1.8400	1.9300	1.8400	1.9000	-15.929%	64	1,700	+42.105%
2026-07-13	2.3000	2.3900	2.1900	2.2600	-11.024%	478	1,714	+19.469%
2026-07-10	2.6000	2.6900	2.4900	2.5400	-9.609%	145	1,864	+6.299%
2026-07-09	2.5400	2.8100	2.5200	2.8100	+5.243%	14	1,942	-3.915%
2026-07-08	2.4300	2.6800	2.4300	2.6700	+12.658%	24	1,939	+1.124%
2026-07-07	2.5300	2.5300	2.3500	2.3700	-11.567%	26	1,933	+13.924%
2026-07-06	2.6900	2.7600	2.6800	2.6800	-5.634%	13	1,951	+0.746%
2026-07-02	2.8600	2.9200	2.7800	2.8400	-5.333%	39	1,939	-4.930%
2026-07-01	2.7100	3.1000	2.7100	3.0000	+25.000%	62	1,939	-10.000%
2026-06-30	2.5300	2.7200	2.3300	2.4000	-8.397%	38	1,924	+12.500%
2026-06-29	2.5100	3.0000	2.5100	2.6200	-4.029%	242	1,921	+3.053%
2026-06-26	2.8500	2.8500	2.7300	2.7300	-7.143%	79	2,060	-1.099%
2026-06-25	2.9400	2.9400	2.9000	2.9400	-2.970%	5	1,986	-8.163%
2026-06-24	3.3000	3.3000	3.0000	3.0300	-5.313%	42	1,986	-10.891%
2026-06-23	3.2500	3.3000	3.2000	3.2000	-0.929%	19	1,953	-15.625%
2026-06-22	3.3500	3.3500	3.1000	3.2300	-3.582%	214	1,950	-16.409%
2026-06-18	3.5000	3.5000	3.0500	3.3500	-9.459%	166	1,881	-19.403%
2026-06-17	3.5000	3.7000	3.5000	3.7000	+7.246%	22	1,881	-27.027%
2026-06-16	3.6900	3.6900	3.1500	3.4500	-9.686%	39	1,881	-21.739%
2026-06-15	3.9900	4.0000	3.8200	3.8200	-6.829%	5	1,864	-29.319%
2026-06-12	4.1000	4.1000	4.1000	4.1000	-5.747%	1	1,864	-34.146%
2026-06-11	4.4000	4.5000	4.3500	4.3500	-5.435%	12	1,864	-37.931%
2026-06-10	4.7300	4.8000	4.5500	4.6000	-6.122%	66	1,861	-41.304%
2026-06-09	5.1000	5.1000	4.8000	4.9000	-3.922%	38	1,818	-44.898%
2026-06-08	4.4500	5.1000	4.4500	5.1000	+15.909%	199	1,808	-47.059%
2026-06-05	4.6000	4.6000	4.4000	4.4000	-7.368%	36	1,734	-38.636%
2026-06-04	5.0500	5.3000	4.6600	4.7500	-4.618%	106	1,735	-43.158%
2026-06-03	4.7000	5.0500	4.7000	4.9800	+2.680%	47	1,685	-45.783%
2026-06-02	4.7600	4.9000	4.7500	4.8500	-12.138%	91	1,651	-44.330%
2026-06-01	4.3500	5.5200	4.3500	5.5200	+29.882%	173	1,644	-51.087%
2026-05-29	4.5000	4.5000	4.2500	4.2500	+8.974%	81	1,519	-36.471%
2026-05-28	3.7500	3.9000	3.7000	3.9000	-1.266%	474	1,467	-30.769%
2026-05-27	4.1500	4.2000	3.9500	3.9500	-2.469%	175	1,178	-31.646%
2026-05-26	3.8400	4.0500	3.8400	4.0500	+9.459%	171	1,115	-33.333%
2026-05-22	3.6500	3.7000	3.4700	3.7000	+10.448%	78	1,050	-27.027%
2026-05-21	3.7500	3.7500	3.3500	3.3500	-14.103%	61	1,018	-19.403%
2026-05-20	3.2200	3.9000	3.2200	3.9000	+15.385%	47	1,018	-30.769%
2026-05-19	4.0100	4.0100	3.2800	3.3800	-14.430%	234	848	-20.118%
2026-05-18	3.8000	4.3000	3.7400	3.9500	+52.510%	52	848	-31.646%
2026-05-15	2.4100	2.6900	2.3700	2.5900	+10.684%	60	848	+4.247%
2026-05-14	2.4300	2.4300	2.3400	2.3400	+1.739%	27	858	+15.385%
2026-05-13	2.3200	2.3500	2.2700	2.3000	-1.709%	37	870	+17.391%
2026-05-12	2.3900	2.5300	2.3400	2.3400	+0.862%	23	870	+15.385%
2026-05-11	2.2800	2.3200	2.1200	2.3200	-9.728%	12	870	+16.379%
2026-05-08	2.6800	2.8100	2.5700	2.5700	-4.815%	9	882	+5.058%
2026-05-07	2.5500	2.7200	2.5500	2.7000	+13.924%	58	884	0.000%
2026-05-06	2.3500	2.3700	2.2300	2.3700	+10.233%	66	893	+13.924%
2026-05-05	2.2700	2.2700	2.1400	2.1500	-8.898%	9	886	+25.581%
2026-05-04	2.3600	2.3600	2.3600	2.3600	+4.889%	2	891	+14.407%
2026-05-01	2.0700	2.2500	2.0000	2.2500	+3.687%	9	891	+20.000%
2026-04-30	2.4800	2.4800	2.1700	2.1700	-7.660%	3	891	+24.424%
2026-04-29	2.3600	2.3600	2.3500	2.3500	+2.174%	2	892	+14.894%
2026-04-28	2.4000	2.4200	2.2400	2.3000	-8.730%	146	894	+17.391%
2026-04-24	2.4100	2.5200	2.4100	2.5200	+12.000%	17	849	+7.143%
2026-04-23	2.7000	2.7000	2.1000	2.2500	-40.000%	44	836	+20.000%
2026-04-22	3.4500	3.8000	3.4500	3.7500	+11.940%	31	813	-28.000%
2026-04-21	3.1500	3.5000	3.1500	3.3500	+15.517%	23	834	-19.403%
2026-04-20	3.0500	3.0500	2.9000	2.9000	-6.452%	4	834	-6.897%
2026-04-17	3.3000	3.4000	3.1000	3.1000	-13.889%	56	830	-12.903%
2026-04-16	3.6500	3.6500	3.5500	3.6000	-0.552%	6	798	-25.000%
2026-04-15	3.6700	3.7500	3.6200	3.6200	+6.785%	6	796	-25.414%
2026-04-14	3.6000	3.6000	3.3900	3.3900	-1.739%	17	790	-20.354%
2026-04-13	3.1500	3.4500	3.1000	3.4500	+23.214%	24	782	-21.739%
2026-04-10	2.8700	2.8700	2.8000	2.8000	+0.358%	33	759	-3.571%
2026-04-09	2.7700	2.9100	2.7700	2.7900	-10.000%	4	730	-3.226%
2026-04-08	3.2500	3.2500	3.1000	3.1000	-10.145%	50	728	-12.903%
2026-04-07	3.4500	3.4500	3.4500	3.4500	-1.429%	1	704	-21.739%
2026-04-06	3.3000	3.5500	3.3000	3.5000	-2.778%	105	705	-22.857%
2026-04-02	3.6000	3.6000	3.5500	3.6000	-2.703%	10	594	-25.000%
2026-04-01	3.7000	3.7000	3.7000	3.7000	-10.843%	1	594	-27.027%
2026-03-31	4.1500	4.2000	4.1500	4.1500	-2.353%	5	594	-34.940%
2026-03-30	3.8000	4.2500	3.8000	4.2500	-1.163%	24	592	-36.471%
2026-03-27	4.3000	4.3000	4.3000	4.3000	-5.495%	16	582	-37.209%
2026-03-26	4.3000	4.5500	4.3000	4.5500	+5.814%	103	580	-40.659%
2026-03-25	4.0500	4.3000	4.0500	4.3000	+2.381%	42	581	-37.209%
2026-03-24	4.2500	4.2500	4.2000	4.2000	-7.895%	23	549	-35.714%
2026-03-23	4.6000	4.7000	4.4000	4.5600	-2.979%	12	550	-40.789%
2026-03-20	4.1000	4.7000	3.8000	4.7000	+10.588%	30	552	-42.553%
2026-03-19	4.3000	4.4000	4.2500	4.2500	-2.968%	28	527	-36.471%
2026-03-18	4.3800	4.3800	4.3800	4.3800	+13.766%	1	505	-38.356%
2026-03-17	3.9500	3.9500	3.8500	3.8500	-3.750%	2	505	-29.870%
2026-03-16	3.9800	4.1000	3.9800	4.0000	-2.439%	77	504	-32.500%
2026-03-13	3.7500	4.1000	3.7500	4.1000	+2.500%	43	427	-34.146%
2026-03-12	4.0500	4.1000	4.0000	4.0000	-2.439%	70	401	-32.500%
2026-03-11	4.3500	4.3500	4.1000	4.1000	-2.381%	6	409	-34.146%
2026-03-10	4.2000	4.2000	4.2000	4.2000	-2.326%	4	403	-35.714%
2026-03-09	4.5000	4.5000	4.2500	4.3000	-2.273%	20	399	-37.209%
2026-03-06	4.4500	4.4500	4.3500	4.4000	+22.563%	26	387	-38.636%
2026-03-04	3.7500	3.7500	3.5900	3.5900	-7.712%	13	361	-24.791%
2026-03-03	3.8900	3.8900	3.8900	3.8900	+1.039%	1	363	-30.591%
2026-03-02	4.1700	4.1700	3.8500	3.8500	+11.594%	12	362	-29.870%
2026-02-25	3.6000	3.6000	3.4400	3.4500	+2.985%	82	316	-21.739%
2026-02-24	3.4800	3.5500	3.3500	3.3500	-6.944%	18	316	-19.403%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-8.861%	2	307	-25.000%
2026-02-20	3.9500	3.9500	3.9000	3.9500	-8.140%	4	306	-31.646%
2026-02-19	4.3500	4.3500	4.3000	4.3000	-4.444%	3	305	-37.209%
2026-02-18	4.4000	4.5000	4.4000	4.5000	+15.385%	10	302	-40.000%
2026-02-17	3.6500	4.0500	3.6500	3.9000	+11.429%	15	294	-30.769%
2026-02-13	3.7000	3.9000	3.5000	3.5000	-12.500%	28	267	-22.857%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-11.111%	5	267	-32.500%
2026-02-10	4.5000	4.5000	4.5000	4.5000	-4.255%	3	267	-40.000%
2026-02-09	4.7000	4.7000	4.7000	4.7000	-3.093%	10	267	-42.553%
2026-02-04	4.9500	4.9500	4.8000	4.8500	-6.731%	24	260	-44.330%
2026-02-03	5.5000	5.5000	5.2000	5.2000	-7.143%	24	248	-48.077%
2026-02-02	5.5500	5.6000	5.5500	5.6000	+1.818%	2	234	-51.786%
2026-01-30	5.5000	5.5000	5.5000	5.5000	-0.181%	1	233	-50.909%
2026-01-27	5.7800	5.7800	5.4000	5.5100	-8.167%	3	233	-50.998%
2026-01-26	6.0000	6.0000	6.0000	6.0000	-9.091%	1	231	-55.000%
2026-01-23	6.5900	6.6000	6.5900	6.6000	+1.072%	70	231	-59.091%
2026-01-22	6.8500	7.0000	6.4400	6.5300	-9.306%	165	221	-58.652%
2026-01-21	7.1000	7.3100	7.0800	7.2000	-21.311%	192	221	-62.500%
2026-01-08	9.7200	9.7200	9.1500	9.1500	-8.040%	11	227	-70.492%
2026-01-07	9.9700	9.9700	9.9500	9.9500	+15.029%	40	216	-72.864%
2025-12-29	8.6000	8.6500	8.6000	8.6500	-0.575%	39	185	-68.786%
2025-12-15	8.9500	8.9500	8.6500	8.7000	-5.946%	94	147	-68.966%
2025-12-09	9.3000	9.3000	9.2500	9.2500	+21.391%	5	54	-70.811%
2025-11-26	7.5700	7.6400	7.5700	7.6200	-9.929%	5	52	-64.567%
2025-11-24	8.4600	8.4600	8.4600	8.4600	+11.316%	1	52	-68.085%
2025-11-18	7.6000	7.6000	7.6000	7.6000	-1.554%	1	51	-64.474%
2025-11-17	7.7200	7.7200	7.7200	7.7200	-4.691%	12	51	-65.026%
2025-11-13	8.1000	8.1000	8.1000	8.1000	+0.621%	3	51	-66.667%
2025-11-10	8.4200	8.4200	8.0500	8.0500	-2.778%	24	51	-66.460%
2025-10-27	8.2000	8.2800	7.9800	8.2800	-8.508%	14	27	-67.391%
2025-10-21	9.0500	9.0500	9.0500	9.0500	-0.659%	2	27	-70.166%
2025-10-08	9.3500	9.3500	9.1100	9.1100	-4.105%	15	26	-70.362%
2025-10-07	9.0000	9.6000	9.0000	9.5000	-1.554%	11	5	-71.579%
2025-10-06	9.6500	9.6500	9.6500	9.6500	-13.839%	1	5	-72.021%
2025-10-02	11.2000	11.2000	11.2000	11.2000	+0.448%	2	4	-75.893%
2025-10-01	11.1500	11.1500	11.1500	11.1500	-12.891%	4	6	-75.785%
2025-09-29	12.8000	12.8000	12.8000	12.8000	-10.801%	2	5	-78.906%
2025-08-28	14.0000	14.3500	14.0000	14.3500	0.000%	3	3	-81.185%