Dark

NEE20270115C80
NEE Jan 15 2027 80.00 Call (NEE270115C00080000)
option OPRA

EOD

Jul 16, 2026

12.05+6.167%(+0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	12.0500	12.0500	12.0500	12.0500	+6.167%	1	545	0.000%
2026-07-09	11.3500	11.3500	11.3500	11.3500	+1.430%	5	545	+6.167%
2026-07-06	11.2200	11.2200	11.1900	11.1900	-1.842%	3	540	+7.685%
2026-07-01	11.4000	11.4000	11.4000	11.4000	-2.979%	10	540	+5.702%
2026-06-26	11.7000	11.7500	11.7000	11.7500	+7.306%	8	540	+2.553%
2026-06-24	10.8400	10.9500	10.8400	10.9500	+2.336%	2	541	+10.046%
2026-06-23	10.7500	10.7500	10.7000	10.7000	-4.464%	6	541	+12.617%
2026-06-22	11.2300	11.2300	11.2000	11.2000	-0.885%	2	546	+7.589%
2026-06-18	11.3000	11.3000	11.3000	11.3000	+4.630%	1	488	+6.637%
2026-06-17	10.8500	10.8500	10.8000	10.8000	-1.818%	59	488	+11.574%
2026-06-16	11.4300	11.4300	11.0000	11.0000	+1.946%	6	488	+9.545%
2026-06-15	10.7900	10.7900	10.7900	10.7900	-2.353%	1	487	+11.677%
2026-06-08	11.0500	11.0500	11.0500	11.0500	-1.427%	3	487	+9.050%
2026-06-05	10.7000	11.2500	10.7000	11.2100	+7.788%	11	487	+7.493%
2026-06-04	10.4000	10.4000	10.4000	10.4000	0.000%	4	489	+15.865%
2026-06-03	10.4000	10.4000	10.4000	10.4000	0.000%	3	486	+15.865%
2026-06-02	10.4000	10.4000	10.4000	10.4000	+7.216%	8	485	+15.865%
2026-06-01	10.6000	10.6000	9.7000	9.7000	-22.400%	11	479	+24.227%
2026-05-28	12.5000	12.5000	12.5000	12.5000	+4.866%	1	478	-3.600%
2026-05-27	11.9200	11.9200	11.9200	11.9200	-2.694%	1	478	+1.091%
2026-05-26	12.9300	12.9300	12.2500	12.2500	-8.922%	3	478	-1.633%
2026-05-22	13.5000	13.5000	12.4600	13.4500	+3.861%	7	476	-10.409%
2026-05-21	12.9000	12.9500	12.9000	12.9500	-2.705%	3	471	-6.950%
2026-05-20	14.1000	14.1000	13.3100	13.3100	-4.313%	3	471	-9.467%
2026-05-19	13.0500	14.0000	13.0500	13.9100	+7.413%	18	460	-13.372%
2026-05-18	13.5500	13.5500	12.2600	12.9500	-28.493%	15	460	-6.950%
2026-05-13	18.1100	18.1100	18.1100	18.1100	+0.611%	1	460	-33.462%
2026-05-07	18.0000	18.0000	18.0000	18.0000	-13.462%	1	460	-33.056%
2026-05-01	21.5200	21.5200	20.8000	20.8000	+10.697%	3	461	-42.067%
2026-04-29	18.7900	18.7900	18.7900	18.7900	-4.619%	1	461	-35.870%
2026-04-28	19.3400	19.7000	19.3400	19.7000	+2.073%	2	461	-38.832%
2026-04-27	19.5900	19.5900	19.3000	19.3000	+0.889%	2	459	-37.565%
2026-04-24	20.2500	20.2500	19.1000	19.1300	-3.433%	12	458	-37.010%
2026-04-23	19.0300	19.8100	19.0300	19.8100	+25.778%	18	467	-39.172%
2026-04-22	15.7500	15.7500	15.7500	15.7500	+3.076%	2	465	-23.492%
2026-04-21	15.2800	15.2800	15.2800	15.2800	-11.163%	1	463	-21.139%
2026-04-20	17.2000	17.2000	17.2000	17.2000	+11.688%	1	463	-29.942%
2026-04-17	15.1700	15.6000	15.1700	15.4000	-7.618%	47	463	-21.753%
2026-04-13	16.6700	16.6700	16.6700	16.6700	-7.389%	1	423	-27.714%
2026-04-08	18.0000	18.0100	18.0000	18.0000	+1.067%	8	423	-33.056%
2026-04-07	17.8100	17.8100	17.8100	17.8100	+4.152%	1	422	-32.341%
2026-03-31	17.1000	17.1000	17.1000	17.1000	-3.662%	1	422	-29.532%
2026-03-30	17.7500	17.7500	17.7500	17.7500	+5.970%	5	422	-32.113%
2026-03-25	16.7000	16.7500	16.7000	16.7500	+4.426%	2	424	-28.060%
2026-03-23	16.0400	16.0400	16.0400	16.0400	-1.474%	2	425	-24.875%
2026-03-20	16.2800	16.2800	16.2800	16.2800	-4.235%	1	427	-25.983%
2026-03-10	17.0000	17.0000	17.0000	17.0000	+6.717%	1	427	-29.118%
2026-03-09	15.9300	15.9300	15.9300	15.9300	-1.667%	5	428	-24.357%
2026-03-06	16.2000	16.2000	16.2000	16.2000	-3.284%	5	428	-25.617%
2026-03-05	16.7500	16.7500	16.7500	16.7500	-6.633%	2	428	-28.060%
2026-03-04	17.6000	17.9400	17.6000	17.9400	+6.154%	11	430	-32.832%
2026-03-03	16.9000	16.9000	16.9000	16.9000	-2.312%	3	437	-28.698%
2026-02-27	17.3000	17.3000	17.3000	17.3000	-5.205%	2	440	-30.347%
2026-02-26	18.2800	18.2800	18.2500	18.2500	-6.073%	3	440	-33.973%
2026-02-25	19.4300	19.4300	19.4300	19.4300	+0.155%	1	442	-37.983%
2026-02-24	19.2500	19.4600	19.2500	19.4000	+10.857%	5	442	-37.887%
2026-02-23	18.0500	18.0500	17.5000	17.5000	+6.061%	3	442	-31.143%
2026-02-19	17.1000	17.1000	16.5000	16.5000	-8.688%	53	440	-26.970%
2026-02-17	18.0700	18.0700	18.0700	18.0700	+1.346%	1	491	-33.315%
2026-02-13	17.8300	17.8300	17.8300	17.8300	+2.178%	16	491	-32.417%
2026-02-12	16.7000	17.4500	16.7000	17.4500	+8.050%	110	491	-30.946%
2026-02-10	16.1500	16.1500	16.1500	16.1500	+12.937%	1	547	-25.387%
2026-02-09	14.5500	14.5500	14.3000	14.3000	-3.051%	5	547	-15.734%
2026-02-05	14.7500	14.7500	14.7500	14.7500	+5.357%	1	550	-18.305%
2026-02-03	14.0000	14.0000	14.0000	14.0000	+8.527%	1	551	-13.929%
2026-02-02	12.5000	12.9000	12.5000	12.9000	-4.089%	6	552	-6.589%
2026-01-29	13.4500	13.4500	13.4500	13.4500	-0.591%	3	555	-10.409%
2026-01-28	13.5300	13.5300	13.5300	13.5300	+4.077%	7	558	-10.939%
2026-01-27	12.4000	13.0000	12.4000	13.0000	+1.961%	5	565	-7.308%
2026-01-26	12.7500	12.7500	12.7500	12.7500	+13.535%	3	566	-5.490%
2026-01-23	11.1200	11.2300	11.1200	11.2300	+4.465%	52	563	+7.302%
2026-01-22	10.7500	10.7500	10.7500	10.7500	+0.467%	1	565	+12.093%
2026-01-21	10.6500	10.8000	10.6500	10.7000	+0.943%	38	565	+12.617%
2026-01-20	10.3500	10.7500	10.0000	10.6000	-0.842%	9	602	+13.679%
2026-01-16	10.9000	11.0000	10.6900	10.6900	+7.980%	3	592	+12.722%
2026-01-15	9.6500	9.9000	9.6000	9.9000	+2.804%	5	592	+21.717%
2026-01-14	9.5000	9.8000	9.5000	9.6300	+1.368%	6	590	+25.130%
2026-01-13	9.2000	9.5000	8.8000	9.5000	+10.465%	10	588	+26.842%
2026-01-12	8.6000	8.6000	8.6000	8.6000	+0.467%	1	584	+40.116%
2026-01-09	8.6000	8.9200	8.5600	8.5600	+6.733%	7	584	+40.771%
2026-01-08	8.3500	8.4000	8.0200	8.0200	+2.296%	12	589	+50.249%
2026-01-07	8.5000	8.5000	7.8400	7.8400	-14.783%	44	584	+53.699%
2026-01-06	9.5500	9.5500	9.2000	9.2000	+7.602%	3	579	+30.978%
2026-01-05	9.4000	9.4000	8.5000	8.5500	-1.156%	113	532	+40.936%
2026-01-02	8.6500	8.6500	8.6500	8.6500	-4.945%	1	532	+39.306%
2025-12-31	9.1000	9.1000	9.1000	9.1000	+2.593%	1	533	+32.418%
2025-12-26	8.8200	8.9500	8.8200	8.8700	-3.587%	19	537	+35.851%
2025-12-23	9.2500	9.2500	8.9000	9.2000	+2.222%	13	534	+30.978%
2025-12-22	9.0000	9.0000	9.0000	9.0000	-7.503%	1	532	+33.889%
2025-12-18	9.8300	9.8300	9.7300	9.7300	+5.761%	5	532	+23.844%
2025-12-17	9.3000	9.3600	9.2000	9.2000	-5.544%	28	533	+30.978%
2025-12-16	9.7400	9.7400	9.7400	9.7400	-4.039%	1	551	+23.717%
2025-12-15	10.6000	10.6000	10.1500	10.1500	-6.452%	21	550	+18.719%
2025-12-11	10.8500	10.8500	10.8500	10.8500	+0.463%	21	530	+11.060%
2025-12-10	9.7600	10.8000	9.7600	10.8000	+8.000%	12	509	+11.574%
2025-12-09	10.6200	10.6200	9.7000	10.0000	-1.478%	17	509	+20.500%
2025-12-08	11.6000	11.6000	10.0000	10.1500	-15.417%	23	504	+18.719%
2025-12-04	12.9700	13.0000	12.0000	12.0000	-7.336%	6	502	+0.417%
2025-12-03	12.9000	12.9500	12.9000	12.9500	-0.385%	7	496	-6.950%
2025-12-01	13.0000	13.0000	13.0000	13.0000	-7.143%	2	500	-7.308%
2025-11-28	14.0000	14.0000	14.0000	14.0000	+3.935%	4	502	-13.929%
2025-11-26	13.4700	13.4700	13.4700	13.4700	+3.615%	2	504	-10.542%
2025-11-19	12.9500	13.0000	12.9500	13.0000	+3.586%	2	504	-7.308%
2025-11-14	12.5500	12.5500	12.5500	12.5500	-3.462%	1	504	-3.984%
2025-11-13	13.0000	13.0000	13.0000	13.0000	+11.111%	15	504	-7.308%
2025-11-07	11.7000	11.7000	11.7000	11.7000	+1.739%	61	504	+2.991%
2025-11-06	11.9500	11.9500	11.5000	11.5000	+8.184%	54	443	+4.783%
2025-11-03	10.6300	10.6300	10.6300	10.6300	-8.283%	1	397	+13.358%
2025-10-30	11.5900	11.5900	11.5900	11.5900	+0.783%	1	397	+3.969%
2025-10-29	12.5000	12.5000	11.5000	11.5000	-8.512%	10	397	+4.783%
2025-10-28	17.0000	17.0000	12.5000	12.5700	-7.574%	25	395	-4.137%
2025-10-27	12.8000	13.6000	12.8000	13.6000	+6.834%	7	382	-11.397%
2025-10-24	12.5500	12.7300	12.5500	12.7300	+5.907%	14	382	-5.342%
2025-10-23	12.0200	12.0200	12.0200	12.0200	-3.143%	1	379	+0.250%
2025-10-22	12.4100	12.4100	12.4100	12.4100	-8.413%	1	378	-2.901%
2025-10-20	13.6800	13.6800	13.3500	13.5500	-1.095%	8	379	-11.070%
2025-10-17	13.6500	13.7000	13.6500	13.7000	-4.861%	2	384	-12.044%
2025-10-15	14.0500	14.5200	14.0500	14.4000	+6.667%	9	385	-16.319%
2025-10-14	13.0000	13.5000	13.0000	13.5000	+0.746%	3	386	-10.741%
2025-10-13	13.0000	13.4300	13.0000	13.4000	+2.761%	27	387	-10.075%
2025-10-10	13.4500	13.4500	13.0400	13.0400	+1.085%	11	401	-7.592%
2025-10-09	13.2000	13.3000	10.5000	12.9000	-1.301%	54	408	-6.589%
2025-10-08	12.9000	13.0700	12.9000	13.0700	+0.538%	13	432	-7.804%
2025-10-07	12.0000	13.5500	12.0000	13.0000	+14.035%	14	422	-7.308%
2025-10-06	10.7000	11.8000	10.7000	11.4000	+8.571%	19	422	+5.702%
2025-10-03	9.2000	10.9500	9.2000	10.5000	+23.967%	16	414	+14.762%
2025-10-02	8.7800	8.7800	8.2500	8.4700	-5.889%	30	408	+42.267%
2025-10-01	8.3200	9.0000	8.2000	9.0000	+25.000%	24	401	+33.889%
2025-09-30	7.8000	7.8000	7.2000	7.2000	0.000%	54	403	+67.361%
2025-09-26	7.2000	7.2500	7.2000	7.2000	+14.105%	16	349	+67.361%
2025-09-24	6.1000	6.3100	6.1000	6.3100	+10.702%	7	339	+90.967%
2025-09-23	5.8300	5.8300	5.7000	5.7000	+11.765%	3	333	+111.404%
2025-09-19	4.9500	5.2000	4.8500	5.1000	+2.000%	24	331	+136.275%
2025-09-18	4.3500	5.0000	4.3000	5.0000	+11.111%	41	321	+141.000%
2025-09-17	4.6200	4.8000	4.4900	4.5000	-4.255%	24	321	+167.778%
2025-09-16	4.9000	4.9000	4.7000	4.7000	-11.321%	14	311	+156.383%
2025-09-15	5.3000	5.3000	5.3000	5.3000	+2.317%	1	310	+127.358%
2025-09-12	5.5000	5.5000	5.1800	5.1800	+1.569%	32	310	+132.625%
2025-09-10	4.7500	5.1000	4.7500	5.1000	+8.511%	4	310	+136.275%
2025-09-05	4.7500	4.7500	4.7000	4.7000	-4.082%	8	310	+156.383%
2025-09-04	5.0000	5.0500	4.8800	4.9000	-7.547%	12	310	+145.918%
2025-09-03	5.2000	5.3000	5.2000	5.3000	-10.473%	2	310	+127.358%
2025-08-28	5.9200	5.9200	5.9200	5.9200	-2.632%	1	310	+103.547%
2025-08-27	6.1000	6.1000	6.0800	6.0800	-8.982%	32	310	+98.191%
2025-08-26	6.6800	6.6800	6.6800	6.6800	-15.443%	1	340	+80.389%
2025-08-21	7.9500	7.9500	7.9000	7.9000	+4.084%	8	339	+52.532%
2025-08-20	7.8000	7.8000	7.5900	7.5900	-0.784%	7	339	+58.762%
2025-08-19	7.5100	7.6500	7.4600	7.6500	+6.250%	38	332	+57.516%
2025-08-18	7.4500	7.5500	7.2000	7.2000	+19.205%	12	313	+67.361%
2025-08-15	6.0400	6.0400	6.0400	6.0400	+7.857%	1	313	+99.503%
2025-08-13	5.6000	5.6000	5.6000	5.6000	-5.085%	1	313	+115.179%
2025-08-12	6.2500	6.2500	5.5000	5.9000	-1.667%	7	313	+104.237%
2025-08-07	5.7000	6.0000	5.7000	6.0000	+15.385%	7	309	+100.833%
2025-08-06	5.2900	5.2900	5.2000	5.2000	-4.587%	11	309	+131.731%
2025-08-04	5.4500	5.4500	5.4500	5.4500	+0.926%	20	308	+121.101%
2025-07-31	5.0000	5.4000	5.0000	5.4000	-4.762%	21	308	+123.148%
2025-07-30	5.6700	5.6700	5.6700	5.6700	+4.037%	10	328	+112.522%
2025-07-28	5.6500	5.6500	5.4500	5.4500	-0.909%	12	338	+121.101%
2025-07-25	5.5000	5.5000	5.5000	5.5000	-11.290%	1	338	+119.091%
2025-07-24	6.2000	6.2000	6.2000	6.2000	-22.693%	2	338	+94.355%
2025-07-23	8.0200	8.0200	8.0200	8.0200	-7.390%	50	338	+50.249%
2025-07-22	8.6600	8.6600	8.6600	8.6600	+8.250%	1	288	+39.145%
2025-07-16	8.0000	8.0000	8.0000	8.0000	0.000%	1	287	+50.625%
2025-07-14	8.2700	8.2700	8.0000	8.0000	+2.564%	18	286	+50.625%
2025-07-03	7.8000	7.8000	7.8000	7.8000	+2.632%	1	281	+54.487%
2025-07-02	7.6000	7.6000	7.6000	7.6000	+18.750%	11	281	+58.553%
2025-06-26	6.4000	6.4000	6.4000	6.4000	-0.156%	1	271	+88.281%
2025-06-25	6.4100	6.4100	6.4100	6.4100	-5.874%	1	271	+87.988%
2025-06-24	6.9000	6.9000	6.8100	6.8100	-9.200%	3	272	+76.946%
2025-06-20	7.5000	7.5000	7.5000	7.5000	-10.608%	6	272	+60.667%
2025-06-12	8.3900	8.3900	8.3900	8.3900	+9.673%	1	272	+43.623%
2025-06-09	7.6400	7.6500	7.6400	7.6500	+51.485%	5	272	+57.516%
2025-06-06	7.8000	7.8000	5.0500	5.0500	-32.215%	24	271	+138.614%
2025-06-05	7.4500	7.4500	7.4500	7.4500	+9.559%	1	271	+61.745%
2025-06-03	6.9300	6.9300	6.8000	6.8000	+30.268%	3	271	+77.206%
2025-05-29	5.2200	5.2200	5.2200	5.2200	-1.509%	1	270	+130.843%
2025-05-23	5.3000	5.3000	5.3000	5.3000	+4.950%	20	281	+127.358%
2025-05-22	5.9000	5.9000	4.2700	5.0500	-41.279%	62	281	+138.614%
2025-05-20	8.6000	8.6000	8.6000	8.6000	+3.614%	1	330	+40.116%
2025-05-19	8.3000	8.3000	8.3000	8.3000	-4.046%	1	330	+45.181%
2025-05-16	8.7200	8.7200	8.5000	8.6500	-0.231%	242	331	+39.306%
2025-05-15	8.6000	8.6700	8.6000	8.6700	+26.569%	5	210	+38.985%
2025-05-14	6.8500	6.8500	6.8500	6.8500	+7.031%	1	211	+75.912%
2025-05-12	6.8500	6.8500	6.4000	6.4000	+8.844%	2	210	+88.281%
2025-05-08	5.8800	5.8800	5.8800	5.8800	+17.600%	1	209	+104.932%
2025-05-05	5.2000	5.2000	5.0000	5.0000	-5.660%	10	208	+141.000%
2025-05-02	5.3000	5.3000	5.3000	5.3000	+3.922%	2	198	+127.358%
2025-04-25	5.1000	5.1000	5.1000	5.1000	-12.671%	16	197	+136.275%
2025-04-23	5.9000	6.0400	5.8400	5.8400	+11.450%	101	197	+106.336%
2025-04-21	5.2400	5.2400	5.2400	5.2400	-12.667%	4	100	+129.962%
2025-04-17	5.8900	6.0000	5.8900	6.0000	-4.610%	3	95	+100.833%
2025-04-16	6.2900	6.2900	6.2900	6.2900	-1.256%	10	95	+91.574%
2025-04-15	6.3700	6.3700	6.3700	6.3700	+7.966%	1	105	+89.168%
2025-04-10	6.1500	6.1500	5.9000	5.9000	+9.259%	2	104	+104.237%
2025-04-09	5.4000	5.4000	5.4000	5.4000	-10.000%	1	102	+123.148%
2025-04-07	5.4000	6.0000	5.4000	6.0000	-25.926%	6	101	+100.833%
2025-04-03	8.1200	8.2900	8.0100	8.1000	+6.579%	12	101	+48.765%
2025-03-28	7.6000	7.6000	7.6000	7.6000	+13.433%	8	110	+58.553%
2025-03-25	6.7000	6.7000	6.7000	6.7000	-8.967%	1	114	+79.851%
2025-03-24	7.3600	7.3600	7.3600	7.3600	-30.762%	5	114	+63.723%
2025-03-11	10.6400	10.7800	10.6300	10.6300	+3.505%	10	114	+13.358%
2025-03-10	10.2700	10.2700	10.2700	10.2700	+23.735%	4	106	+17.332%
2025-03-07	8.3000	8.3000	8.3000	8.3000	+7.792%	2	102	+45.181%
2025-03-05	8.1600	8.1600	7.7000	7.7000	-1.911%	11	102	+56.494%
2025-03-03	7.8500	7.8500	7.8500	7.8500	+6.658%	2	93	+53.503%
2025-02-20	7.3600	7.3600	7.3600	7.3600	+10.677%	2	91	+63.723%
2025-02-19	6.6500	6.6500	6.6500	6.6500	-5.000%	10	91	+81.203%
2025-02-12	7.0000	7.0000	7.0000	7.0000	-5.277%	1	91	+72.143%
2025-02-05	7.3900	7.3900	7.3900	7.3900	-3.399%	1	91	+63.058%
2025-01-31	7.6500	7.6500	7.6500	7.6500	-7.831%	2	91	+57.516%
2025-01-27	8.3000	8.3000	8.3000	8.3000	+14.641%	7	91	+45.181%
2025-01-15	7.1500	7.2400	7.1500	7.2400	+11.385%	10	84	+66.436%
2025-01-14	6.5000	6.5000	6.5000	6.5000	-8.451%	1	74	+85.385%
2025-01-10	7.1000	7.1000	7.1000	7.1000	-10.354%	4	75	+69.718%
2024-12-30	7.9200	7.9200	7.9200	7.9200	-2.222%	2	73	+52.146%
2024-12-27	8.1000	8.1000	8.1000	8.1000	-1.220%	2	71	+48.765%
2024-12-26	8.2100	8.2100	8.2000	8.2000	+1.235%	2	71	+46.951%
2024-12-23	8.1000	8.1000	8.1000	8.1000	-7.955%	1	72	+48.765%
2024-12-16	8.9800	8.9800	8.8000	8.8000	-24.464%	2	72	+36.932%
2024-12-02	12.0000	12.0000	11.6500	11.6500	+5.335%	2	73	+3.433%
2024-11-22	10.9000	11.0600	10.9000	11.0600	-5.064%	16	72	+8.951%
2024-11-21	11.6500	11.6500	11.6500	11.6500	+10.427%	1	64	+3.433%
2024-11-14	10.5500	10.5500	10.5500	10.5500	+6.566%	7	64	+14.218%
2024-11-13	10.1000	11.3000	9.9000	9.9000	-1.493%	7	63	+21.717%
2024-11-07	10.0500	10.0500	10.0500	10.0500	-0.495%	2	65	+19.900%
2024-11-06	10.3000	10.3000	10.0000	10.1000	-18.876%	3	63	+19.307%
2024-11-04	12.1000	12.4500	12.1000	12.4500	-10.432%	2	61	-3.213%
2024-10-29	13.8000	14.0000	13.8000	13.9000	-2.797%	3	60	-13.309%
2024-10-09	14.3000	14.3000	14.3000	14.3000	-1.786%	3	58	-15.734%
2024-10-08	14.7000	14.7000	14.5500	14.5600	-7.906%	51	55	-17.239%
2024-10-04	15.8100	15.8100	15.8100	15.8100	-2.887%	2	6	-23.782%
2024-09-26	16.2800	16.2800	16.2800	16.2800	+2.069%	1	5	-25.983%
2024-09-20	15.9500	15.9500	15.9500	15.9500	+2.244%	4	4	-24.451%
2024-09-19	15.6000	15.6000	15.6000	15.6000	-11.111%	1	2	-22.756%
2024-09-18	17.5500	17.5500	17.5500	17.5500	0.000%	1	1	-31.339%