Dark

NEE20270115C95
NEE Jan 15 2027 95.00 Call (NEE270115C00095000)
option OPRA

EOD

Jul 16, 2026

3.88+1.571%(+0.06)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.1000	4.1100	3.8800	3.8800	+1.571%	35	2,212	0.000%
2026-07-15	3.8500	3.8500	3.8200	3.8200	-6.143%	8	2,182	+1.571%
2026-07-14	4.2000	4.2000	4.0400	4.0700	+8.533%	32	2,190	-4.668%
2026-07-13	3.6000	3.7500	3.6000	3.7500	+11.940%	6	2,159	+3.467%
2026-07-10	3.3400	3.3500	3.3000	3.3500	+1.824%	9	2,154	+15.821%
2026-07-09	3.4500	3.7500	3.2900	3.2900	-10.598%	8	2,154	+17.933%
2026-07-08	3.7100	3.8300	3.5700	3.6800	-8.458%	31	2,149	+5.435%
2026-07-07	3.8700	4.0200	3.8000	4.0200	+14.857%	15	2,150	-3.483%
2026-07-06	3.4800	3.6500	3.4200	3.5000	+1.449%	1,129	2,160	+10.857%
2026-07-02	3.4000	3.5000	3.3500	3.4500	+4.545%	35	1,906	+12.464%
2026-07-01	3.5500	3.6000	3.2500	3.3000	-13.158%	19	1,906	+17.576%
2026-06-30	3.6500	4.1000	3.6500	3.8000	+5.556%	21	1,911	+2.105%
2026-06-29	3.5500	3.6000	3.4800	3.6000	-2.703%	8	1,914	+7.778%
2026-06-26	3.8100	3.8700	3.7000	3.7000	-2.632%	13	1,914	+4.865%
2026-06-25	4.0400	4.0400	3.6500	3.8000	+13.433%	14	1,907	+2.105%
2026-06-24	3.4200	3.4200	3.3500	3.3500	-1.471%	16	1,895	+15.821%
2026-06-23	3.4000	3.4000	3.4000	3.4000	-4.494%	5	1,879	+14.118%
2026-06-22	3.6800	3.8000	3.5600	3.5600	+3.188%	9	1,874	+8.989%
2026-06-18	3.4500	3.8400	3.4500	3.4500	+2.985%	397	1,609	+12.464%
2026-06-17	3.8000	3.8000	3.3500	3.3500	-2.899%	9	1,609	+15.821%
2026-06-16	3.6000	3.9100	3.4500	3.4500	-8.000%	30	1,609	+12.464%
2026-06-15	3.7000	3.8000	3.7000	3.7500	0.000%	26	1,608	+3.467%
2026-06-12	3.7000	3.8000	3.7000	3.7500	+1.351%	12	1,608	+3.467%
2026-06-11	4.0500	4.0500	3.6900	3.7000	-3.646%	125	1,608	+4.865%
2026-06-10	3.6000	3.8400	3.6000	3.8400	+1.053%	8	1,625	+1.042%
2026-06-09	3.4500	3.8000	3.4500	3.8000	+3.825%	96	1,622	+2.105%
2026-06-08	4.1000	4.1500	3.6600	3.6600	-8.500%	21	1,532	+6.011%
2026-06-05	3.7000	4.0000	3.7000	4.0000	+5.541%	7	1,544	-3.000%
2026-06-04	3.4500	3.8500	3.3500	3.7900	+8.286%	64	1,541	+2.375%
2026-06-03	3.9500	3.9500	3.5000	3.5000	-7.895%	42	1,501	+10.857%
2026-06-02	3.6300	3.8500	3.6300	3.8000	+18.750%	31	1,503	+2.105%
2026-06-01	3.6500	3.6500	3.2000	3.2000	-24.883%	319	1,479	+21.250%
2026-05-29	4.1500	4.2600	3.8500	4.2600	-7.792%	60	1,310	-8.920%
2026-05-28	4.6000	4.8000	4.6000	4.6200	+5.000%	26	1,306	-16.017%
2026-05-27	4.5700	4.6000	4.4000	4.4000	-7.368%	29	1,314	-11.818%
2026-05-26	4.9500	4.9500	4.7500	4.7500	-7.767%	41	1,329	-18.316%
2026-05-22	6.0500	6.0500	4.8500	5.1500	-5.331%	60	1,334	-24.660%
2026-05-21	5.3000	5.4400	5.3000	5.4400	+3.619%	5	1,314	-28.676%
2026-05-20	5.7000	5.7000	5.0000	5.2500	-6.250%	31	1,314	-26.095%
2026-05-19	5.0000	5.9000	4.6000	5.6000	+5.660%	176	1,207	-30.714%
2026-05-18	6.9000	6.9000	4.5000	5.3000	-30.719%	74	1,207	-26.792%
2026-05-15	8.2000	8.2200	7.5600	7.6500	-12.069%	39	1,207	-49.281%
2026-05-13	8.7000	8.7000	8.7000	8.7000	+6.748%	1	1,181	-55.402%
2026-05-12	8.2500	8.3400	8.1500	8.1500	-6.857%	11	1,180	-52.393%
2026-05-11	8.7000	9.0500	8.7000	8.7500	+12.903%	5	1,180	-55.657%
2026-05-08	7.7200	7.7800	7.4000	7.7500	-5.488%	9	1,175	-49.935%
2026-05-07	8.3700	8.3700	8.2000	8.2000	-9.890%	6	1,176	-52.683%
2026-05-06	9.0000	9.1500	8.9500	9.1000	-6.186%	26	1,191	-57.363%
2026-05-05	9.8000	9.8000	9.7000	9.7000	+7.182%	13	1,201	-60.000%
2026-05-04	9.0500	9.0500	9.0300	9.0500	-9.500%	5	1,201	-57.127%
2026-05-01	11.0900	11.0900	10.0000	10.0000	-8.509%	5	1,204	-61.200%
2026-04-30	9.5000	10.9300	9.5000	10.9300	+13.854%	15	1,204	-64.501%
2026-04-28	9.7100	9.7100	9.5000	9.6000	+9.091%	13	1,204	-59.583%
2026-04-27	9.4700	9.7700	8.8000	8.8000	-4.348%	72	1,205	-55.909%
2026-04-24	9.2000	9.2000	9.2000	9.2000	-3.158%	2	1,212	-57.826%
2026-04-23	8.2500	9.5000	8.2500	9.5000	+32.867%	35	1,214	-59.158%
2026-04-21	7.1500	7.1500	7.1500	7.1500	+0.704%	1	1,201	-45.734%
2026-04-20	7.0000	7.1000	6.8500	7.1000	+4.566%	8	1,201	-45.352%
2026-04-17	6.8000	6.9000	6.3000	6.7900	+7.778%	16	1,202	-42.857%
2026-04-15	6.4500	6.4500	6.3000	6.3000	-8.696%	2	1,201	-38.413%
2026-04-14	6.8500	7.2500	6.6000	6.9000	-9.091%	17	1,200	-43.768%
2026-04-13	7.7500	7.7500	7.5500	7.5900	-10.178%	4	1,195	-48.880%
2026-04-10	8.6900	8.6900	8.4500	8.4500	-4.735%	287	1,196	-54.083%
2026-04-09	9.6800	9.8200	8.8000	8.8700	-0.337%	23	1,114	-56.257%
2026-04-08	8.7000	9.0000	8.7000	8.9000	+6.715%	65	1,110	-56.404%
2026-04-06	8.5000	8.5000	8.3400	8.3400	-5.227%	5	1,103	-53.477%
2026-04-01	8.3500	8.8000	8.3500	8.8000	+10.000%	6	1,102	-55.909%
2026-03-26	8.0000	8.2000	7.7500	8.0000	-6.868%	4	1,096	-51.500%
2026-03-24	8.5900	8.5900	8.5900	8.5900	+7.375%	1	1,094	-54.831%
2026-03-23	7.9500	8.0000	7.6500	8.0000	+8.108%	53	1,095	-51.500%
2026-03-20	9.5000	9.5000	7.4000	7.4000	-4.516%	10	1,099	-47.568%
2026-03-18	7.7500	7.7500	7.7500	7.7500	-9.038%	1	1,094	-49.935%
2026-03-17	9.1400	9.1400	8.5200	8.5200	-8.877%	84	1,095	-54.460%
2026-03-16	9.3500	9.3500	9.3500	9.3500	-0.532%	4	1,131	-58.503%
2026-03-13	9.4000	9.4000	9.4000	9.4000	+8.046%	1	1,127	-58.723%
2026-03-12	9.4000	9.4000	8.7000	8.7000	+2.353%	2	1,127	-55.402%
2026-03-11	8.5000	8.5000	8.5000	8.5000	+2.410%	1	1,126	-54.353%
2026-03-10	8.0000	8.3000	8.0000	8.3000	+2.469%	6	1,126	-53.253%
2026-03-09	7.6500	8.1000	7.6500	8.1000	+1.887%	2	1,122	-52.099%
2026-03-06	7.5500	7.9500	7.0500	7.9500	+0.633%	15	1,145	-51.195%
2026-03-05	7.7100	7.9000	7.7000	7.9000	-10.227%	41	1,143	-50.886%
2026-03-04	8.7000	8.8500	8.5000	8.8000	+6.024%	21	1,149	-55.909%
2026-03-03	8.1500	8.3000	8.1500	8.3000	-7.778%	15	1,140	-53.253%
2026-03-02	9.0000	9.4000	9.0000	9.0000	-0.552%	30	1,130	-56.889%
2026-02-27	8.7400	9.3500	8.7400	9.0500	+2.029%	20	1,106	-57.127%
2026-02-26	9.7800	10.2000	8.8700	8.8700	-13.883%	42	1,100	-56.257%
2026-02-25	9.8800	10.3000	9.8800	10.3000	-1.435%	12	1,072	-62.330%
2026-02-24	9.8900	10.4500	9.8900	10.4500	+14.208%	9	1,072	-62.871%
2026-02-23	9.2200	9.2200	8.8500	9.1500	+12.963%	30	1,071	-57.596%
2026-02-20	8.1000	8.1000	8.1000	8.1000	+1.887%	1	1,050	-52.099%
2026-02-18	8.8400	8.9000	7.9500	7.9500	+4.605%	6	1,051	-51.195%
2026-02-10	6.7000	7.6000	6.7000	7.6000	+12.593%	60	1,050	-48.947%
2026-02-09	6.3900	6.7500	6.3900	6.7500	+3.053%	25	995	-42.519%
2026-02-06	7.0300	7.1500	6.5000	6.5500	-6.429%	63	971	-40.763%
2026-02-04	6.8200	7.0500	6.8200	7.0000	+12.000%	10	925	-44.571%
2026-02-03	6.2000	6.3000	6.1000	6.2500	+13.636%	5	918	-37.920%
2026-02-02	5.5900	5.6500	5.5000	5.5000	-3.509%	36	915	-29.455%
2026-01-30	6.0400	6.0400	5.3800	5.7000	-5.000%	20	882	-31.930%
2026-01-28	6.0000	6.0000	6.0000	6.0000	+9.091%	1	864	-35.333%
2026-01-27	5.3500	5.6800	5.3000	5.5000	+12.245%	19	863	-29.455%
2026-01-26	5.4500	5.4500	4.9000	4.9000	-2.970%	6	859	-20.816%
2026-01-22	4.9000	5.2500	4.9000	5.0500	+14.773%	9	857	-23.168%
2026-01-21	4.4000	4.4000	4.4000	4.4000	0.000%	10	857	-11.818%
2026-01-20	4.0000	4.4000	4.0000	4.4000	+3.529%	6	854	-11.818%
2026-01-16	4.2500	4.2500	4.2500	4.2500	+7.595%	1	850	-8.706%
2026-01-15	3.7500	3.9500	3.7500	3.9500	-1.250%	27	850	-1.772%
2026-01-14	3.8700	4.0000	3.8700	4.0000	+8.992%	4	827	-3.000%
2026-01-13	3.6700	3.6700	3.6700	3.6700	+14.688%	1	825	+5.722%
2026-01-12	3.2600	3.2600	3.2000	3.2000	-9.605%	7	825	+21.250%
2026-01-09	3.5400	3.5400	3.5400	3.5400	+16.066%	1	824	+9.605%
2026-01-08	3.0500	3.0500	3.0500	3.0500	-1.613%	1	824	+27.213%
2026-01-07	3.4100	3.4100	3.1000	3.1000	-18.206%	11	824	+25.161%
2026-01-06	3.7500	3.7900	3.5000	3.7900	+8.286%	19	835	+2.375%
2026-01-05	3.9000	3.9000	3.1500	3.5000	+11.111%	9	819	+10.857%
2025-12-22	3.1500	3.1500	3.1500	3.1500	-22.222%	2	819	+23.175%
2025-12-19	4.0500	4.0500	4.0500	4.0500	-1.460%	5	817	-4.198%
2025-12-18	4.1100	4.1100	4.1100	4.1100	+5.385%	1	812	-5.596%
2025-12-17	3.9000	3.9000	3.9000	3.9000	-9.513%	10	812	-0.513%
2025-12-16	4.3500	4.3500	4.3100	4.3100	+2.619%	2	803	-9.977%
2025-12-15	4.2500	4.2900	4.2000	4.2000	-14.286%	4	803	-7.619%
2025-12-11	4.9000	4.9000	4.9000	4.9000	-16.949%	1	803	-20.816%
2025-12-10	5.9000	5.9000	5.9000	5.9000	+18.000%	5	802	-34.237%
2025-12-08	5.0000	5.0000	5.0000	5.0000	-14.384%	1	797	-22.400%
2025-12-05	5.8400	5.8400	5.8400	5.8400	+2.456%	1	796	-33.562%
2025-12-04	5.8500	5.8500	5.4800	5.7000	-11.628%	9	796	-31.930%
2025-12-03	6.5700	6.9000	6.3000	6.4500	+1.575%	569	796	-39.845%
2025-12-02	6.3100	6.3500	6.2400	6.3500	+8.547%	43	325	-38.898%
2025-11-21	5.9600	5.9600	5.8500	5.8500	-12.817%	11	285	-33.675%
2025-11-20	6.5000	6.7100	6.5000	6.7100	-1.178%	12	274	-42.176%
2025-11-13	6.7200	6.7900	6.7200	6.7900	-3.000%	4	284	-42.857%
2025-11-12	7.0000	7.0000	7.0000	7.0000	+20.069%	2	281	-44.571%
2025-11-06	5.9000	5.9000	5.8300	5.8300	+0.344%	4	279	-33.448%
2025-11-05	5.8100	5.8100	5.8100	5.8100	-5.375%	1	276	-33.219%
2025-10-29	6.1400	6.1400	6.1400	6.1400	-6.970%	1	275	-36.808%
2025-10-28	7.3500	7.3500	6.6000	6.6000	+0.763%	18	274	-41.212%
2025-10-27	6.3000	6.5500	6.3000	6.5500	+3.968%	12	257	-40.763%
2025-10-24	6.3000	6.3000	6.3000	6.3000	+2.941%	2	257	-38.413%
2025-10-23	6.1200	6.1200	6.1200	6.1200	-1.290%	10	257	-36.601%
2025-10-22	6.2000	6.2000	6.2000	6.2000	-21.220%	1	267	-37.419%
2025-10-16	7.8500	7.8700	7.8500	7.8700	+4.933%	2	267	-50.699%
2025-10-15	7.5000	7.5000	7.5000	7.5000	+2.881%	1	266	-48.267%
2025-10-14	7.2900	7.2900	7.2900	7.2900	+3.994%	5	266	-46.776%
2025-10-13	7.0100	7.0100	7.0100	7.0100	+6.212%	1	266	-44.650%
2025-10-10	6.6500	6.6500	6.6000	6.6000	-4.070%	20	265	-41.212%
2025-10-09	6.8800	6.8800	6.8800	6.8800	-1.714%	1	250	-43.605%
2025-10-08	6.9800	7.0000	6.8100	7.0000	+3.704%	18	256	-44.571%
2025-10-07	6.4000	7.2500	6.4000	6.7500	+26.168%	33	238	-42.519%
2025-10-06	5.3000	5.3500	5.3000	5.3500	+10.309%	152	238	-27.477%
2025-10-03	4.1900	4.8500	4.1500	4.8500	+32.877%	16	119	-20.000%
2025-10-02	3.6500	3.6500	3.6500	3.6500	-1.351%	17	108	+6.301%
2025-10-01	3.7000	3.7000	3.7000	3.7000	+25.424%	7	101	+4.865%
2025-09-29	2.9500	2.9500	2.9500	2.9500	+35.945%	10	101	+31.525%
2025-09-23	2.1500	2.1700	2.1500	2.1700	+3.333%	45	101	+78.802%
2025-09-22	2.1000	2.1000	2.1000	2.1000	+25.000%	1	68	+84.762%
2025-09-10	1.7200	1.7200	1.6800	1.6800	+9.804%	4	68	+130.952%
2025-09-09	1.5300	1.5300	1.5300	1.5300	+4.795%	1	68	+153.595%
2025-09-08	1.4600	1.4600	1.4600	1.4600	-49.129%	1	68	+165.753%
2025-08-21	2.8800	2.8800	2.8700	2.8700	+51.852%	5	67	+35.192%
2025-08-06	1.8900	1.8900	1.8900	1.8900	-5.500%	1	67	+105.291%
2025-07-25	2.0000	2.0000	2.0000	2.0000	-2.439%	6	67	+94.000%
2025-06-30	2.1000	2.1000	2.0500	2.0500	-24.074%	6	74	+89.268%
2025-06-27	2.6000	2.7000	2.6000	2.7000	-18.182%	4	79	+43.704%
2025-06-18	3.3000	3.3000	3.3000	3.3000	-15.385%	2	81	+17.576%
2025-06-12	3.9000	3.9000	3.9000	3.9000	+13.043%	10	81	-0.513%
2025-06-09	3.4500	3.4500	3.4500	3.4500	-17.857%	7	77	+12.464%
2025-05-20	4.0500	4.2000	4.0500	4.2000	+2.439%	2	78	-7.619%
2025-05-16	4.1600	4.1600	4.1000	4.1000	0.000%	18	77	-5.366%
2025-05-15	4.1000	4.1000	4.1000	4.1000	+26.154%	20	74	-5.366%
2025-05-14	3.2000	3.2500	3.2000	3.2500	+1.562%	2	74	+19.385%
2025-05-09	3.2000	3.2000	3.2000	3.2000	+31.148%	10	73	+21.250%
2025-05-07	2.4400	2.4400	2.4400	2.4400	+16.746%	9	68	+59.016%
2025-05-01	2.0900	2.0900	2.0900	2.0900	-6.278%	3	68	+85.646%
2025-04-24	2.2500	2.2500	2.2300	2.2300	-18.315%	3	65	+73.991%
2025-04-22	2.7300	2.7300	2.7300	2.7300	-24.167%	6	65	+42.125%
2025-04-02	3.6000	3.6000	3.6000	3.6000	-37.391%	5	69	+7.778%
2025-03-10	5.7500	5.7500	5.7500	5.7500	+92.308%	5	69	-32.522%
2025-02-18	2.9900	2.9900	2.9900	2.9900	-7.430%	1	69	+29.766%
2025-02-07	3.2300	3.2300	3.2300	3.2300	-19.250%	20	69	+20.124%
2025-02-03	3.9500	4.0000	3.9000	4.0000	+15.942%	4	69	-3.000%
2024-12-30	3.4500	3.4500	3.4500	3.4500	-13.965%	40	69	+12.464%
2024-12-23	4.0100	4.0100	4.0100	4.0100	-28.393%	8	30	-3.242%
2024-12-04	5.7600	5.7600	5.6000	5.6000	-19.771%	2	30	-30.714%
2024-12-02	6.9800	6.9800	6.9800	6.9800	+8.554%	8	29	-44.413%
2024-11-20	6.4300	6.4300	6.4300	6.4300	+8.983%	5	21	-39.658%
2024-11-14	5.9000	5.9000	5.9000	5.9000	-22.775%	1	16	-34.237%
2024-10-31	7.6400	7.6400	7.6400	7.6400	-2.675%	1	16	-49.215%
2024-10-29	7.8500	7.8500	7.8500	7.8500	-12.192%	1	17	-50.573%
2024-10-10	8.9400	8.9400	8.9400	8.9400	-12.353%	5	16	-56.600%
2024-10-03	10.2000	10.2000	10.2000	10.2000	-3.864%	10	11	-61.961%
2024-10-02	10.6100	10.6100	10.6100	10.6100	0.000%	1	1	-63.431%