Dark

NEE20270115C105
NEE Jan 15 2027 105.00 Call (NEE270115C00105000)
option OPRA

EOD

Jul 16, 2026

1.60+5.263%(+0.08)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.6700	1.6700	1.5900	1.6000	+5.263%	93	4,147	0.000%
2026-07-15	1.4800	1.5500	1.4800	1.5200	-4.403%	156	4,057	+5.263%
2026-07-14	1.6400	1.7100	1.5900	1.5900	+11.189%	123	3,902	+0.629%
2026-07-13	1.3700	1.4300	1.3700	1.4300	+6.716%	5	3,787	+11.888%
2026-07-10	1.3800	1.4000	1.3000	1.3400	-2.190%	54	3,785	+19.403%
2026-07-09	1.3900	1.4000	1.3700	1.3700	-2.143%	46	3,739	+16.788%
2026-07-08	1.4600	1.5000	1.3800	1.4000	-9.677%	118	3,693	+14.286%
2026-07-07	1.5900	1.6600	1.4600	1.5500	+15.672%	102	3,638	+3.226%
2026-07-06	1.2500	1.3700	1.2500	1.3400	-1.471%	56	3,589	+19.403%
2026-07-02	1.2800	1.3600	1.2800	1.3600	+12.397%	12	3,545	+17.647%
2026-07-01	1.4600	1.4600	1.2100	1.2100	-24.375%	9	3,545	+32.231%
2026-06-30	1.6200	1.6200	1.6000	1.6000	+14.286%	7	3,544	0.000%
2026-06-29	1.5000	1.5100	1.3700	1.4000	-11.392%	131	3,538	+14.286%
2026-06-26	1.5500	1.5800	1.5300	1.5800	+1.935%	15	3,425	+1.266%
2026-06-25	1.5700	1.5700	1.5400	1.5500	+2.649%	23	3,432	+3.226%
2026-06-24	1.4400	1.5900	1.2500	1.5100	+7.092%	7	3,437	+5.960%
2026-06-23	1.5000	1.5000	1.4100	1.4100	-0.704%	29	3,432	+13.475%
2026-06-22	1.5600	1.5800	1.4200	1.4200	-5.960%	32	3,426	+12.676%
2026-06-18	1.5100	1.5100	1.5100	1.5100	-0.658%	97	3,382	+5.960%
2026-06-16	1.6000	1.7000	1.4900	1.5200	-1.935%	57	3,382	+5.263%
2026-06-15	1.7000	1.7000	1.5500	1.5500	-6.061%	9	3,384	+3.226%
2026-06-12	1.6500	1.6500	1.6500	1.6500	+3.774%	3	3,384	-3.030%
2026-06-11	1.6300	1.6300	1.5900	1.5900	-7.018%	2	3,384	+0.629%
2026-06-10	1.7100	1.7100	1.7100	1.7100	+5.556%	4	3,383	-6.433%
2026-06-09	1.6200	1.6200	1.6200	1.6200	+0.621%	99	3,383	-1.235%
2026-06-08	1.9600	1.9600	1.6100	1.6100	-6.936%	25	3,478	-0.621%
2026-06-04	1.6700	1.8000	1.5500	1.7300	+3.593%	24	3,483	-7.514%
2026-06-03	1.8100	1.8600	1.6700	1.6700	-3.468%	112	3,488	-4.192%
2026-06-02	1.4500	1.7600	1.4500	1.7300	+23.571%	30	3,523	-7.514%
2026-06-01	1.8000	1.8000	1.4000	1.4000	-30.693%	52	3,539	+14.286%
2026-05-29	1.8300	2.0200	1.7800	2.0200	-9.821%	89	3,504	-20.792%
2026-05-28	2.3500	2.3600	2.2400	2.2400	+6.667%	17	3,476	-28.571%
2026-05-27	2.2000	2.2000	2.1000	2.1000	-8.696%	8	3,472	-23.810%
2026-05-26	2.4000	2.4000	2.1000	2.3000	-8.000%	43	3,466	-30.435%
2026-05-22	2.3100	2.5000	2.3100	2.5000	-7.749%	11	3,465	-36.000%
2026-05-21	2.6000	2.7100	2.6000	2.7100	+8.400%	48	3,465	-40.959%
2026-05-20	2.8700	2.8700	2.5000	2.5000	-11.661%	26	3,465	-36.000%
2026-05-19	2.4000	2.8300	2.3800	2.8300	+13.200%	24	3,431	-43.463%
2026-05-18	3.5000	3.5000	2.0900	2.5000	-37.500%	100	3,431	-36.000%
2026-05-15	4.4000	4.4000	3.9800	4.0000	-18.367%	37	3,431	-60.000%
2026-05-14	4.1800	4.9000	4.1800	4.9000	+4.255%	74	3,385	-67.347%
2026-05-13	4.1000	4.9500	4.1000	4.7000	+4.444%	118	3,340	-65.957%
2026-05-12	4.7000	4.7000	4.4500	4.5000	-6.250%	13	3,340	-64.444%
2026-05-11	3.9000	5.0000	3.9000	4.8000	+17.073%	25	3,340	-66.667%
2026-05-08	4.1000	4.4000	3.9000	4.1000	+2.500%	50	3,311	-60.976%
2026-05-07	4.5000	4.5000	4.0000	4.0000	-18.367%	21	3,294	-60.000%
2026-05-06	4.9000	4.9000	4.9000	4.9000	-10.256%	1	3,285	-67.347%
2026-05-05	5.2800	5.5000	5.1000	5.4600	+13.750%	24	3,285	-70.696%
2026-05-04	5.5000	5.5000	4.8000	4.8000	-24.409%	24	3,281	-66.667%
2026-05-01	6.2100	6.3600	6.2000	6.3500	+3.758%	4	3,262	-74.803%
2026-04-30	5.0500	6.1500	5.0500	6.1200	+37.528%	34	3,262	-73.856%
2026-04-29	5.2500	5.2800	4.4500	4.4500	-14.751%	13	3,274	-64.045%
2026-04-28	5.2000	5.5500	5.2000	5.2200	+9.895%	67	3,261	-69.349%
2026-04-27	4.8000	4.9000	4.6200	4.7500	-6.496%	1,619	3,175	-66.316%
2026-04-24	5.0000	5.6000	5.0000	5.0800	-0.781%	32	2,099	-68.504%
2026-04-23	4.0000	5.1200	3.6500	5.1200	+52.836%	310	2,099	-68.750%
2026-04-22	3.6000	3.6000	3.3400	3.3500	-2.899%	159	2,057	-52.239%
2026-04-21	3.6500	3.7500	3.4000	3.4500	-1.429%	213	1,964	-53.623%
2026-04-17	3.2500	3.5000	3.1500	3.5000	0.000%	18	1,854	-54.286%
2026-04-16	3.4500	3.5000	3.4500	3.5000	+12.903%	6	1,854	-54.286%
2026-04-15	3.3200	3.3200	3.1000	3.1000	-12.676%	1,006	1,830	-48.387%
2026-04-14	3.5500	3.5500	3.5500	3.5500	-20.225%	7	1,241	-54.930%
2026-04-13	4.4300	4.4500	4.4300	4.4500	-3.261%	4	1,241	-64.045%
2026-04-10	4.7000	4.7000	4.6000	4.6000	-14.815%	14	1,241	-65.217%
2026-04-09	5.5600	5.5600	5.4000	5.4000	+11.340%	7	1,233	-70.370%
2026-04-08	4.7600	4.8500	4.7600	4.8500	0.000%	5	1,231	-67.010%
2026-04-07	4.8500	4.8500	4.8500	4.8500	+4.301%	3	1,229	-67.010%
2026-04-06	4.6500	4.6500	4.6500	4.6500	-5.102%	4	1,229	-65.591%
2026-04-02	4.8000	4.9000	4.8000	4.9000	+6.522%	13	1,225	-67.347%
2026-03-31	4.6000	4.6000	4.6000	4.6000	-6.122%	20	1,225	-65.217%
2026-03-30	4.9000	4.9000	4.9000	4.9000	+6.522%	7	1,225	-67.347%
2026-03-27	4.7500	4.7500	4.6000	4.6000	-3.564%	23	1,225	-65.217%
2026-03-24	4.7700	4.7700	4.7700	4.7700	+1.489%	1	1,222	-66.457%
2026-03-20	4.4000	4.7000	4.4000	4.7000	+5.618%	5	1,221	-65.957%
2026-03-19	4.4500	4.4500	4.4500	4.4500	-2.198%	1	1,221	-64.045%
2026-03-18	4.5500	4.5500	4.5500	4.5500	-7.520%	4	1,221	-64.835%
2026-03-17	4.9200	4.9200	4.9200	4.9200	-4.466%	1	1,221	-67.480%
2026-03-16	5.1800	5.1800	5.1500	5.1500	-1.718%	31	1,220	-68.932%
2026-03-12	4.8500	5.2400	4.8500	5.2400	+11.489%	6	1,189	-69.466%
2026-03-11	4.6000	4.7000	4.6000	4.7000	0.000%	5	1,191	-65.957%
2026-03-10	4.7000	4.7000	4.7000	4.7000	+1.075%	4	1,189	-65.957%
2026-03-06	4.1500	4.6500	4.1500	4.6500	+3.333%	9	1,191	-65.591%
2026-03-05	4.4000	4.5000	4.3000	4.5000	-12.621%	8	1,191	-64.444%
2026-03-04	5.0700	5.1500	5.0500	5.1500	+8.421%	11	1,191	-68.932%
2026-03-03	4.7500	4.7500	4.7500	4.7500	-4.618%	2	1,191	-66.316%
2026-03-02	4.5900	4.9800	4.5900	4.9800	+4.403%	21	1,191	-67.871%
2026-02-27	4.7700	4.7700	4.7700	4.7700	-2.653%	1	1,212	-66.457%
2026-02-26	4.9000	4.9000	4.9000	4.9000	-20.455%	61	1,211	-67.347%
2026-02-25	6.1400	6.2500	6.0500	6.1600	+21.980%	139	1,190	-74.026%
2026-02-23	5.4300	5.4300	5.0500	5.0500	+6.316%	10	1,190	-68.317%
2026-02-19	4.7500	4.7500	4.7500	4.7500	-20.833%	1	1,188	-66.316%
2026-02-13	5.3000	6.0000	5.2000	6.0000	+17.647%	20	1,183	-73.333%
2026-02-12	4.5300	5.1000	4.5300	5.1000	+22.892%	5	1,183	-68.627%
2026-02-10	4.0500	4.1500	4.0500	4.1500	+16.901%	2	1,181	-61.446%
2026-02-09	3.5500	3.5500	3.5500	3.5500	+1.429%	3	1,183	-54.930%
2026-02-05	4.0000	4.0000	3.5000	3.5000	-7.652%	13	1,183	-54.286%
2026-02-04	3.7900	3.7900	3.7900	3.7900	+11.471%	58	1,183	-57.784%
2026-02-03	3.0200	3.4000	3.0200	3.4000	+17.241%	5	1,125	-52.941%
2026-02-02	3.1000	3.2000	2.9000	2.9000	-7.348%	31	1,122	-44.828%
2026-01-30	3.1000	3.1300	3.1000	3.1300	-4.863%	16	1,116	-48.882%
2026-01-29	3.2900	3.2900	3.2900	3.2900	+7.516%	16	1,117	-51.368%
2026-01-28	3.3500	3.4500	3.0500	3.0600	-3.165%	37	1,105	-47.712%
2026-01-27	2.5700	3.5000	2.5700	3.1600	+24.901%	50	1,091	-49.367%
2026-01-26	2.5300	2.5300	2.5300	2.5300	+1.606%	2	1,057	-36.759%
2026-01-22	2.4900	2.4900	2.4900	2.4900	+15.278%	15	1,055	-35.743%
2026-01-20	2.1600	2.1600	2.1600	2.1600	-8.861%	12	1,049	-25.926%
2026-01-16	2.3700	2.3700	2.3700	2.3700	+12.857%	1	1,037	-32.489%
2026-01-15	2.1000	2.1000	2.1000	2.1000	+16.022%	1	1,037	-23.810%
2026-01-14	1.9600	1.9600	1.8100	1.8100	-9.500%	32	1,037	-11.602%
2026-01-13	2.0000	2.0000	2.0000	2.0000	+16.959%	1	1,036	-20.000%
2026-01-12	1.7100	1.7100	1.7100	1.7100	-7.568%	12	1,035	-6.433%
2026-01-09	1.8500	1.8500	1.8500	1.8500	+17.834%	1	1,023	-13.514%
2026-01-08	1.6100	1.6100	1.5700	1.5700	-9.770%	5	1,022	+1.911%
2026-01-07	1.7000	1.7400	1.7000	1.7400	-18.310%	13	1,018	-8.046%
2026-01-05	2.1300	2.1300	2.1300	2.1300	+8.673%	1	1,006	-24.883%
2025-12-30	1.9500	1.9600	1.9500	1.9600	-2.000%	15	1,006	-18.367%
2025-12-22	2.0000	2.0000	2.0000	2.0000	-18.367%	10	991	-20.000%
2025-12-17	2.4100	2.4500	2.4100	2.4500	-12.500%	13	981	-34.694%
2025-12-10	2.8000	2.8000	2.8000	2.8000	-12.500%	1	972	-42.857%
2025-12-08	3.2000	3.2000	3.2000	3.2000	-3.030%	1	973	-50.000%
2025-12-03	3.3000	3.3000	3.3000	3.3000	-23.788%	4	973	-51.515%
2025-11-28	4.2500	4.3300	4.2500	4.3300	+12.468%	12	972	-63.048%
2025-11-24	3.8500	3.8500	3.8500	3.8500	-8.768%	1	978	-58.442%
2025-11-20	4.2200	4.2200	4.2200	4.2200	+1.687%	1	978	-62.085%
2025-11-19	4.1500	4.1500	4.1500	4.1500	-19.417%	12	979	-61.446%
2025-11-13	4.2500	5.1500	4.2500	5.1500	+14.444%	2	967	-68.932%
2025-11-12	4.5000	4.5000	4.5000	4.5000	+22.616%	9	967	-64.444%
2025-11-07	3.6700	3.6700	3.6700	3.6700	+0.548%	5	967	-56.403%
2025-11-04	3.6500	3.6500	3.6500	3.6500	-6.410%	22	962	-56.164%
2025-10-29	3.9000	3.9000	3.9000	3.9000	-1.266%	2	944	-58.974%
2025-10-28	3.9500	3.9500	3.9500	3.9500	-12.222%	20	942	-59.494%
2025-10-27	4.1500	4.5000	4.0000	4.5000	+14.504%	882	149	-64.444%
2025-10-21	3.9200	3.9300	3.9200	3.9300	-19.302%	86	149	-59.288%
2025-10-20	4.8400	4.8700	4.8400	4.8700	-6.526%	12	204	-67.146%
2025-10-16	5.2100	5.2100	5.2100	5.2100	+4.829%	1	193	-69.290%
2025-10-15	4.7700	5.2000	4.7700	4.9700	+15.581%	103	193	-67.807%
2025-10-14	4.1000	4.3000	4.1000	4.3000	-2.715%	3	126	-62.791%
2025-10-13	3.9500	4.6000	3.9500	4.4200	-2.857%	14	123	-63.801%
2025-10-08	4.3500	4.5500	4.3500	4.5500	+7.059%	30	133	-64.835%
2025-10-07	3.9100	4.4500	3.9100	4.2500	+30.769%	27	85	-62.353%
2025-10-06	3.1000	3.2500	3.1000	3.2500	+14.035%	11	85	-50.769%
2025-10-03	2.3400	2.8500	2.3400	2.8500	+77.019%	5	85	-43.860%
2025-09-30	1.5500	1.6100	1.5500	1.6100	+3.871%	2	81	-0.621%
2025-09-26	1.5500	1.5500	1.5500	1.5500	+10.714%	1	80	+3.226%
2025-09-25	1.4000	1.4000	1.4000	1.4000	+19.658%	1	79	+14.286%
2025-09-23	1.1700	1.1700	1.1700	1.1700	+4.464%	1	79	+36.752%
2025-09-22	1.1200	1.1200	1.1200	1.1200	+16.667%	1	79	+42.857%
2025-09-18	0.9600	0.9600	0.9600	0.9600	+24.675%	50	80	+66.667%
2025-09-08	0.7700	0.7700	0.7700	0.7700	+6.944%	3	32	+107.792%
2025-09-05	0.7900	0.7900	0.7200	0.7200	-25.000%	3	32	+122.222%
2025-09-04	0.9600	0.9600	0.9600	0.9600	+21.519%	3	29	+66.667%
2025-09-03	0.8500	0.8500	0.7900	0.7900	-16.842%	3	32	+102.532%
2025-08-15	0.9500	0.9500	0.9500	0.9500	-9.524%	1	29	+68.421%
2025-08-12	1.0500	1.0500	1.0500	1.0500	+16.667%	1	28	+52.381%
2025-08-11	0.9000	0.9000	0.9000	0.9000	-14.286%	1	28	+77.778%
2025-08-07	1.0500	1.0500	1.0500	1.0500	+6.061%	3	27	+52.381%
2025-08-06	0.8000	0.9900	0.8000	0.9900	-1.000%	2	28	+61.616%
2025-08-05	1.0000	1.0000	1.0000	1.0000	+29.870%	2	27	+60.000%
2025-08-04	0.7700	0.7700	0.7700	0.7700	-9.412%	1	28	+107.792%
2025-08-01	0.8500	0.8500	0.8500	0.8500	-52.778%	1	27	+88.235%
2025-07-23	1.8000	1.8000	1.8000	1.8000	+5.882%	10	26	-11.111%
2025-06-24	1.7000	1.7000	1.7000	1.7000	-32.000%	2	26	-5.882%
2025-06-13	2.5000	2.5000	2.5000	2.5000	+47.059%	2	26	-36.000%
2025-06-02	1.8000	1.8000	1.7000	1.7000	+6.250%	4	27	-5.882%
2025-05-29	1.5800	1.6000	1.5800	1.6000	+18.519%	6	24	0.000%
2025-05-27	1.3500	1.3500	1.3500	1.3500	+8.000%	1	24	+18.519%
2025-05-22	1.2500	1.2500	1.2500	1.2500	-47.917%	1	23	+28.000%
2025-05-19	2.4000	2.4000	2.4000	2.4000	-1.639%	1	24	-33.333%
2025-05-15	2.4500	2.4500	2.4400	2.4400	+27.749%	6	23	-34.426%
2025-04-09	1.9100	1.9100	1.9100	1.9100	+3.243%	1	17	-16.230%
2025-04-08	1.8500	1.8500	1.8500	1.8500	-26.587%	4	17	-13.514%
2025-04-03	2.5200	2.5200	2.5200	2.5200	+0.800%	9	21	-36.508%
2025-03-31	2.5000	2.5000	2.5000	2.5000	+7.296%	6	12	-36.000%
2025-03-28	2.3300	2.3300	2.3300	2.3300	-11.407%	8	18	-31.330%
2025-03-20	2.6300	2.6300	2.6300	2.6300	+4.781%	6	14	-39.163%
2025-03-06	2.5100	2.5100	2.5100	2.5100	+2.033%	3	9	-36.255%
2025-03-05	2.4600	2.4600	2.4600	2.4600	-6.107%	1	9	-34.959%
2025-02-03	2.6200	2.6200	2.6200	2.6200	-1.873%	1	10	-38.931%
2025-01-29	2.4900	2.6700	2.4900	2.6700	+11.250%	4	9	-40.075%
2025-01-28	2.4000	2.4000	2.4000	2.4000	-9.091%	1	6	-33.333%
2024-12-30	2.5000	2.6400	2.5000	2.6400	+8.642%	2	5	-39.394%
2024-12-23	2.4300	2.4300	2.4300	2.4300	-16.207%	1	3	-34.156%
2024-12-16	2.9000	2.9000	2.9000	2.9000	-29.612%	1	2	-44.828%
2024-11-19	4.1200	4.1200	4.1200	4.1200	-10.435%	1	2	-61.165%
2024-11-01	4.6000	4.6000	4.6000	4.6000	-38.255%	2	1	-65.217%
2024-09-18	7.4500	7.4500	7.4500	7.4500	0.000%	1	1	-78.523%