Dark

NEE20270115P70
NEE Jan 15 2027 70.00 Put (NEE270115P00070000)
option OPRA

EOD

Jul 16, 2026

0.9000-7.216%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.9000	0.9000	0.9000	0.9000	-7.216%	1	2,908	0.000%
2026-07-15	0.9700	0.9700	0.9700	0.9700	+6.593%	1	2,909	-7.216%
2026-07-14	0.9500	0.9500	0.9000	0.9100	-14.953%	14	2,909	-1.099%
2026-07-13	1.0000	1.0700	1.0000	1.0700	-1.835%	2	2,922	-15.888%
2026-07-09	1.0900	1.0900	1.0900	1.0900	-0.909%	1	2,922	-17.431%
2026-07-08	1.1000	1.1500	1.0800	1.1000	+11.111%	8	2,922	-18.182%
2026-07-07	0.9700	1.0100	0.9700	0.9900	-11.607%	16	2,923	-9.091%
2026-07-06	1.1200	1.1200	1.1000	1.1200	+4.673%	7	2,931	-19.643%
2026-07-02	1.1000	1.1000	1.0700	1.0700	-11.570%	2	2,931	-15.888%
2026-07-01	1.1700	1.2100	1.1700	1.2100	+8.036%	36	2,931	-25.620%
2026-06-30	1.1000	1.1200	1.1000	1.1200	-5.085%	4	2,898	-19.643%
2026-06-29	1.1000	1.1800	1.1000	1.1800	-4.839%	7	2,898	-23.729%
2026-06-25	1.2500	1.3000	1.2400	1.2400	-4.615%	20	2,898	-27.419%
2026-06-24	1.3000	1.3000	1.3000	1.3000	-3.704%	1	2,906	-30.769%
2026-06-23	1.3300	1.3500	1.3300	1.3500	0.000%	50	2,907	-33.333%
2026-06-22	1.3500	1.3500	1.3500	1.3500	-11.765%	3	2,907	-33.333%
2026-06-17	1.5000	1.5300	1.5000	1.5300	-21.538%	2	2,902	-41.176%
2026-06-12	1.9200	1.9500	1.9200	1.9500	-2.500%	3	2,902	-53.846%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-1.961%	20	2,902	-55.000%
2026-06-10	2.1100	2.1200	2.0300	2.0400	-2.857%	16	2,891	-55.882%
2026-06-08	2.1000	2.1000	2.1000	2.1000	+4.478%	1	2,889	-57.143%
2026-06-05	2.0100	2.0100	2.0100	2.0100	-4.739%	2	2,889	-55.224%
2026-06-04	2.0200	2.1100	2.0100	2.1100	-9.829%	8	2,889	-57.346%
2026-06-01	2.2100	2.3400	2.2000	2.3400	+20.000%	17	2,888	-61.538%
2026-05-29	2.0000	2.0500	1.9500	1.9500	+1.563%	6	2,900	-53.846%
2026-05-27	1.8700	1.9200	1.8700	1.9200	+5.495%	15	2,900	-53.125%
2026-05-19	1.8200	1.8200	1.8200	1.8200	+19.737%	1	2,895	-50.549%
2026-05-15	1.5000	1.5200	1.5000	1.5200	+34.513%	9	2,895	-40.789%
2026-05-14	1.3800	1.3800	1.1300	1.1300	-19.286%	13	2,895	-20.354%
2026-05-11	1.4000	1.4000	1.4000	1.4000	+6.870%	1	2,887	-35.714%
2026-05-05	1.3100	1.3100	1.3100	1.3100	+0.769%	1	2,888	-31.298%
2026-05-04	1.3000	1.3000	1.3000	1.3000	-3.704%	1	2,889	-30.769%
2026-05-01	1.5000	1.5000	1.3500	1.3500	-9.396%	23	2,890	-33.333%
2026-04-30	1.4900	1.4900	1.4900	1.4900	-1.325%	1	2,890	-39.597%
2026-04-28	1.5100	1.5100	1.5100	1.5100	-3.822%	10	2,890	-40.397%
2026-04-24	1.5000	1.5700	1.5000	1.5700	+6.081%	23	2,890	-42.675%
2026-04-23	1.6700	1.6700	1.4400	1.4800	-17.778%	65	2,867	-39.189%
2026-04-17	2.0000	2.0000	1.8000	1.8000	-10.000%	10	2,850	-50.000%
2026-04-15	2.0000	2.0000	2.0000	2.0000	-0.990%	5	2,842	-55.000%
2026-04-14	2.0600	2.0600	2.0000	2.0200	+0.498%	24	2,837	-55.446%
2026-04-13	2.0100	2.0100	2.0100	2.0100	+11.667%	3	2,817	-55.224%
2026-04-10	1.8000	1.8000	1.8000	1.8000	+1.695%	3	2,817	-50.000%
2026-04-09	1.7700	1.7700	1.7700	1.7700	-14.078%	4	2,814	-49.153%
2026-04-08	2.0600	2.0600	2.0600	2.0600	+0.488%	4	2,814	-56.311%
2026-04-07	2.0500	2.0500	2.0500	2.0500	-5.093%	4	2,814	-56.098%
2026-04-06	2.1500	2.1600	2.1500	2.1600	-10.373%	4	2,810	-58.333%
2026-03-30	2.2300	2.4500	2.2300	2.4100	+2.553%	8	2,810	-62.656%
2026-03-27	2.3500	2.3500	2.3500	2.3500	+0.858%	1	2,810	-61.702%
2026-03-24	2.4300	2.4300	2.3300	2.3300	-34.366%	2	2,811	-61.373%
2026-03-23	3.5500	3.5500	3.5500	3.5500	+31.481%	1	2,810	-74.648%
2026-03-20	2.6000	2.7000	2.6000	2.7000	+25.581%	4	2,811	-66.667%
2026-03-13	2.1500	2.1500	2.1500	2.1500	-5.286%	1	2,810	-58.140%
2026-03-12	2.3000	2.3500	2.1800	2.2700	-2.155%	20	2,811	-60.352%
2026-03-11	2.3200	2.3200	2.3200	2.3200	+2.655%	7	2,806	-61.207%
2026-03-10	2.2600	2.2600	2.2600	2.2600	-3.419%	7	2,799	-60.177%
2026-03-09	2.3500	2.4200	2.2800	2.3400	-6.024%	25	2,799	-61.538%
2026-03-03	2.4900	2.4900	2.4900	2.4900	+17.453%	1	2,796	-63.855%
2026-02-24	1.9000	2.1200	1.9000	2.1200	-7.826%	4	2,796	-57.547%
2026-02-19	2.3000	2.3000	2.3000	2.3000	-0.862%	10	2,794	-60.870%
2026-02-13	2.3200	2.3200	2.3200	2.3200	+0.870%	1	2,804	-61.207%
2026-02-09	2.4600	2.4600	2.3000	2.3000	0.000%	2	2,804	-60.870%
2026-02-04	2.4000	2.4000	2.1000	2.3000	-9.091%	26	2,806	-60.870%
2026-01-30	2.5300	2.5300	2.5300	2.5300	+1.200%	1	2,823	-64.427%
2026-01-28	2.5000	2.5000	2.5000	2.5000	+3.734%	3	2,823	-64.000%
2026-01-27	2.5600	2.5600	2.4000	2.4100	-19.667%	233	2,837	-62.656%
2026-01-23	2.9300	3.0200	2.8700	3.0000	+4.167%	154	2,995	-70.000%
2026-01-22	2.9700	2.9700	2.8800	2.8800	-2.373%	49	2,994	-68.750%
2026-01-21	2.9600	2.9600	2.9500	2.9500	-6.349%	19	3,000	-69.492%
2026-01-20	3.3000	3.3000	3.1500	3.1500	0.000%	8	3,000	-71.429%
2026-01-16	3.2500	3.2500	3.1500	3.1500	-17.105%	10	2,988	-71.429%
2026-01-12	3.8000	3.8000	3.7500	3.8000	-5.000%	38	2,988	-76.316%
2026-01-08	4.0700	4.0700	4.0000	4.0000	-6.977%	4	2,993	-77.500%
2026-01-07	4.0000	4.4000	4.0000	4.3000	+21.127%	330	2,990	-79.070%
2026-01-06	3.7500	3.7500	3.5500	3.5500	-5.333%	7	2,808	-74.648%
2026-01-05	3.7100	3.8600	3.7100	3.7500	-3.351%	204	2,801	-76.000%
2026-01-02	3.8800	3.8800	3.8800	3.8800	-5.134%	10	2,797	-76.804%
2025-12-29	3.5800	4.2500	3.5800	4.0900	-0.969%	233	2,787	-77.995%
2025-12-24	4.1300	4.1300	4.1300	4.1300	-0.242%	1	2,759	-78.208%
2025-12-23	4.3300	4.5500	4.0300	4.1400	+3.500%	193	2,759	-78.261%
2025-12-22	4.0000	4.0000	4.0000	4.0000	-1.235%	2	2,759	-77.500%
2025-12-18	4.0900	4.0900	4.0500	4.0500	-4.706%	3	2,757	-77.778%
2025-12-17	4.2500	4.2500	4.2500	4.2500	+12.137%	1	2,756	-78.824%
2025-12-16	3.8600	3.8600	3.7900	3.7900	-2.067%	3	2,755	-76.253%
2025-12-15	4.0200	4.1000	3.7400	3.8700	-9.368%	126	2,754	-76.744%
2025-12-10	3.9500	4.4900	3.9500	4.2700	-3.612%	58	2,754	-78.923%
2025-12-09	4.3600	4.4300	4.3600	4.4300	+2.309%	36	2,750	-79.684%
2025-12-08	4.3300	4.3300	4.3300	4.3300	+11.026%	1	2,748	-79.215%
2025-12-05	3.9000	3.9000	3.9000	3.9000	0.000%	1	2,749	-76.923%
2025-11-25	3.9000	3.9000	3.9000	3.9000	-8.235%	5	2,749	-76.923%
2025-11-21	4.2500	4.2500	4.2500	4.2500	+6.250%	1	2,752	-78.824%
2025-11-20	3.9500	4.0000	3.9500	4.0000	+10.497%	6	2,751	-77.500%
2025-11-18	3.6200	3.6200	3.6200	3.6200	-8.354%	1	2,746	-75.138%
2025-11-17	3.9500	3.9500	3.9500	3.9500	-2.469%	1	2,746	-77.215%
2025-11-13	3.8500	4.0500	3.8200	4.0500	-11.379%	8	2,746	-77.778%
2025-11-03	4.7000	5.0000	4.5700	4.5700	-3.586%	8	2,741	-80.306%
2025-10-31	4.7500	4.7500	4.7400	4.7400	+1.282%	2	2,741	-81.013%
2025-10-30	4.5000	4.7000	4.5000	4.6800	+0.429%	9	2,739	-80.769%
2025-10-29	4.6000	4.7800	4.0600	4.6600	+9.647%	617	2,731	-80.687%
2025-10-28	4.0000	4.4500	4.0000	4.2500	+6.250%	10	2,304	-78.824%
2025-10-27	4.0000	4.0000	4.0000	4.0000	-5.213%	1	2,295	-77.500%
2025-10-23	4.3800	4.3800	4.2200	4.2200	-9.247%	3	2,295	-78.673%
2025-10-22	4.6500	4.6500	4.6500	4.6500	+9.412%	9	2,292	-80.645%
2025-10-16	4.2500	4.2500	4.2500	4.2500	-3.409%	1	2,283	-78.824%
2025-10-15	4.4500	4.4500	4.4000	4.4000	-3.297%	49	2,282	-79.545%
2025-10-13	4.8500	4.8500	4.5000	4.5500	-2.151%	35	2,329	-80.220%
2025-10-10	4.6500	4.6500	4.6500	4.6500	0.000%	2	2,322	-80.645%
2025-10-09	4.6500	4.6500	4.6500	4.6500	-3.125%	17	2,322	-80.645%
2025-10-06	4.8000	4.8000	4.8000	4.8000	-2.041%	7	2,318	-81.250%
2025-10-03	4.9000	4.9000	4.9000	4.9000	-7.721%	7	2,315	-81.633%
2025-10-02	5.3000	5.3100	5.3000	5.3100	-4.324%	2	2,315	-83.051%
2025-10-01	5.5500	5.5500	5.5500	5.5500	-9.016%	2	2,314	-83.784%
2025-09-30	6.0000	6.1000	6.0000	6.1000	+3.390%	8	2,312	-85.246%
2025-09-29	5.8600	5.9000	5.8600	5.9000	-1.993%	17	2,310	-84.746%
2025-09-26	5.8200	6.1900	5.8200	6.0200	-2.903%	472	2,294	-85.050%
2025-09-25	6.2000	6.2000	6.2000	6.2000	-4.615%	2	2,158	-85.484%
2025-09-24	6.5500	6.5500	6.4500	6.5000	-8.451%	47	2,160	-86.154%
2025-09-23	7.0500	7.1000	7.0500	7.1000	+2.899%	20	2,161	-87.324%
2025-09-22	6.9000	6.9000	6.9000	6.9000	-9.211%	1	2,141	-86.957%
2025-09-17	7.6000	7.6000	7.6000	7.6000	-1.299%	1	2,141	-88.158%
2025-09-16	7.4000	7.7000	7.4000	7.7000	+6.944%	27	2,140	-88.312%
2025-09-15	7.1800	7.2000	7.1800	7.2000	-0.690%	21	2,113	-87.500%
2025-09-12	7.2500	7.2500	7.2500	7.2500	-3.333%	2	2,113	-87.586%
2025-09-10	7.4000	7.5000	7.4000	7.5000	-3.226%	11	2,111	-88.000%
2025-09-09	7.7500	7.7500	7.7500	7.7500	+4.871%	2	2,100	-88.387%
2025-09-04	7.3900	7.3900	7.3900	7.3900	+4.823%	5	2,100	-87.821%
2025-09-03	7.0500	7.0500	7.0500	7.0500	+16.529%	1	2,095	-87.234%
2025-08-25	6.0500	6.0500	6.0500	6.0500	+3.242%	2	2,094	-85.124%
2025-08-22	5.8700	5.8700	5.8600	5.8600	+0.171%	2	2,094	-84.642%
2025-08-21	5.8500	5.8500	5.8500	5.8500	+1.739%	10	2,092	-84.615%
2025-08-20	5.8000	5.8000	5.7500	5.7500	-4.167%	18	2,082	-84.348%
2025-08-18	6.0000	6.0000	5.9500	6.0000	-0.826%	15	2,073	-85.000%
2025-08-15	6.3000	6.3000	6.0500	6.0500	-23.418%	7	2,072	-85.124%
2025-08-06	7.8300	7.9000	7.8000	7.9000	0.000%	78	2,068	-88.608%
2025-08-04	8.0000	8.1000	7.9000	7.9000	0.000%	39	2,116	-88.608%
2025-07-31	7.9000	7.9100	7.9000	7.9000	+5.333%	26	2,124	-88.608%
2025-07-30	7.5500	7.5500	7.5000	7.5000	-1.316%	90	2,133	-88.000%
2025-07-28	7.6000	7.6000	7.6000	7.6000	-0.654%	13	2,182	-88.158%
2025-07-25	7.6500	7.6500	7.6500	7.6500	+4.082%	17	2,169	-88.235%
2025-07-23	7.3500	7.3500	7.3500	7.3500	+13.077%	1	2,152	-87.755%
2025-07-18	6.5000	6.5000	6.5000	6.5000	-4.412%	6	2,151	-86.154%
2025-07-14	6.9500	6.9500	6.8000	6.8000	-4.225%	28	2,145	-86.765%
2025-07-11	7.1000	7.1000	7.1000	7.1000	-5.960%	1	2,122	-87.324%
2025-07-09	7.6000	7.6000	7.5500	7.5500	-5.031%	6	2,122	-88.079%
2025-07-08	7.9500	7.9500	7.9500	7.9500	-7.018%	1	2,122	-88.679%
2025-07-01	9.4000	9.4500	8.5500	8.5500	-8.065%	61	2,130	-89.474%
2025-06-30	10.0300	10.0300	9.3000	9.3000	+10.059%	405	2,092	-90.323%
2025-06-24	8.4500	8.4500	8.4500	8.4500	-6.630%	1	1,728	-89.349%
2025-06-23	8.5000	9.0500	8.5000	9.0500	+5.233%	12	1,727	-90.055%
2025-06-18	8.6000	8.6000	8.6000	8.6000	+8.176%	161	1,725	-89.535%
2025-06-13	7.9500	7.9500	7.9500	7.9500	-2.454%	2	1,725	-88.679%
2025-06-11	8.1500	8.1600	8.1500	8.1500	-8.427%	14	1,724	-88.957%
2025-06-06	8.9000	8.9000	8.9000	8.9000	-3.784%	2	1,713	-89.888%
2025-06-04	9.2500	9.2500	9.2500	9.2500	0.000%	1	1,714	-90.270%
2025-06-03	9.2500	9.2500	9.2500	9.2500	-0.538%	2	1,714	-90.270%
2025-05-30	9.3000	9.3000	9.3000	9.3000	-5.199%	2	1,712	-90.323%
2025-05-29	9.8000	9.8100	9.8000	9.8100	-3.540%	1,001	1,712	-90.826%
2025-05-27	10.1700	10.1700	10.1700	10.1700	-9.680%	4	711	-91.150%
2025-05-22	11.9500	11.9500	11.2600	11.2600	+50.736%	17	711	-92.007%
2025-05-20	7.7500	7.8000	7.4700	7.4700	-6.625%	20	702	-87.952%
2025-05-19	8.0000	8.0000	8.0000	8.0000	+8.108%	1	703	-88.750%
2025-05-16	7.8000	7.8000	7.4000	7.4000	-34.222%	20	703	-87.838%
2025-04-24	11.2500	11.2500	11.2500	11.2500	-4.580%	1	707	-92.000%
2025-04-09	14.6000	14.6500	11.7400	11.7900	-4.766%	28	707	-92.366%
2025-04-07	12.3800	12.3800	12.3800	12.3800	+36.044%	1	699	-92.730%
2025-03-27	9.1000	9.1000	9.1000	9.1000	-3.704%	1	698	-90.110%
2025-03-26	9.5400	9.5400	9.4500	9.4500	+2.717%	2	698	-90.476%
2025-03-24	9.3000	9.3000	9.2000	9.2000	+3.371%	2	698	-90.217%
2025-03-20	8.9000	8.9000	8.9000	8.9000	-1.111%	10	698	-89.888%
2025-03-10	8.1000	9.0000	8.0200	9.0000	-0.772%	7	691	-90.000%
2025-02-27	9.0700	9.0700	9.0700	9.0700	-2.473%	1	687	-90.077%
2025-02-13	9.4500	9.4500	9.3000	9.3000	-3.125%	2	687	-90.323%
2025-02-12	9.4500	9.6000	9.4500	9.6000	+15.108%	2	687	-90.625%
2024-12-31	8.2500	8.3400	8.2500	8.3400	+0.482%	501	185	-89.209%
2024-12-27	8.3000	8.3000	8.3000	8.3000	-1.190%	10	185	-89.157%
2024-12-23	8.4000	8.4000	8.4000	8.4000	+20.863%	161	180	-89.286%
2024-12-02	6.9500	6.9500	6.9500	6.9500	+3.731%	1	18	-87.050%
2024-11-29	6.7000	6.7000	6.7000	6.7000	-19.471%	2	18	-86.567%
2024-11-13	8.3200	8.3200	8.3200	8.3200	+17.183%	1	17	-89.183%
2024-10-29	7.1600	7.1600	7.1000	7.1000	+4.412%	2	16	-87.324%
2024-10-25	6.8000	6.8000	6.8000	6.8000	-2.857%	2	14	-86.765%
2024-10-07	7.0000	7.0000	7.0000	7.0000	+10.236%	3	13	-87.143%
2024-10-02	6.3500	6.3500	6.3500	6.3500	-9.929%	7	10	-85.827%
2024-09-19	7.0500	7.0500	7.0500	7.0500	+3.982%	2	3	-87.234%
2024-09-17	6.7800	6.7800	6.7800	6.7800	0.000%	1	1	-86.726%