Dark

NEE20270115P75
NEE Jan 15 2027 75.00 Put (NEE270115P00075000)
option OPRA

EOD

Jul 15, 2026

1.55+4.027%(+0.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.5500	1.5500	1.5500	1.5500	+4.027%	10	6,128	0.000%
2026-07-14	1.5400	1.5400	1.4900	1.4900	-19.459%	2	6,126	+4.027%
2026-07-10	1.8500	1.8500	1.8500	1.8500	0.000%	1	6,126	-16.216%
2026-07-08	1.8500	1.8500	1.8500	1.8500	+14.198%	2	6,126	-16.216%
2026-07-07	1.6100	1.7400	1.6100	1.6200	-13.369%	14	6,126	-4.321%
2026-07-06	1.9100	1.9700	1.8500	1.8700	+2.747%	29	6,139	-17.112%
2026-07-02	1.8200	1.8200	1.8200	1.8200	-8.543%	1	6,142	-14.835%
2026-07-01	2.1900	2.1900	1.9900	1.9900	+8.152%	3	6,142	-22.111%
2026-06-30	1.8000	1.8400	1.8000	1.8400	-7.071%	2	6,142	-15.761%
2026-06-29	1.8400	1.9800	1.8400	1.9800	+5.319%	5	6,141	-21.717%
2026-06-26	1.9800	1.9800	1.8800	1.8800	-10.476%	11	6,140	-17.553%
2026-06-25	2.0500	2.1000	2.0500	2.1000	-1.408%	7	6,140	-26.190%
2026-06-24	2.1300	2.1300	2.1300	2.1300	-4.911%	1	6,135	-27.230%
2026-06-23	2.1700	2.2400	2.1700	2.2400	-1.322%	11	6,134	-30.804%
2026-06-22	2.2700	2.2700	2.2700	2.2700	-5.809%	1	6,125	-31.718%
2026-06-17	2.4100	2.4100	2.4100	2.4100	+4.783%	10	6,135	-35.685%
2026-06-16	2.3000	2.3000	2.3000	2.3000	-16.058%	2,000	6,135	-32.609%
2026-06-15	2.7700	2.7900	2.7400	2.7400	-10.164%	22	4,428	-43.431%
2026-06-11	3.0500	3.1500	3.0500	3.0500	-4.688%	19	4,428	-49.180%
2026-06-10	3.2500	3.3500	3.2000	3.2000	-5.882%	52	4,411	-51.563%
2026-06-09	3.4500	3.4500	3.3000	3.4000	0.000%	57	4,364	-54.412%
2026-06-08	3.1500	3.4000	3.1000	3.4000	+9.677%	461	4,307	-54.412%
2026-06-05	3.1500	3.2500	3.1000	3.1000	-1.587%	1,006	4,096	-50.000%
2026-06-04	3.1000	3.2500	3.1000	3.1500	0.000%	31	3,090	-50.794%
2026-06-02	3.3000	3.3000	3.1500	3.1500	-11.268%	8	3,074	-50.794%
2026-06-01	3.5500	3.5500	3.5500	3.5500	+15.635%	2	3,066	-56.338%
2026-05-29	3.0500	3.1000	3.0500	3.0700	+4.778%	3	3,064	-49.511%
2026-05-27	2.8900	2.9700	2.8900	2.9300	+2.807%	30	3,062	-47.099%
2026-05-26	2.7500	2.8700	2.7500	2.8500	+1.786%	10	3,062	-45.614%
2026-05-22	2.6700	2.8000	2.6700	2.8000	+2.190%	11	3,062	-44.643%
2026-05-21	2.7400	2.7400	2.7400	2.7400	+1.481%	1	3,062	-43.431%
2026-05-20	2.7200	2.7200	2.7000	2.7000	+5.882%	3	3,062	-42.593%
2026-05-19	2.6500	2.6500	2.5500	2.5500	-14.716%	2	3,192	-39.216%
2026-05-18	2.9000	2.9900	2.9000	2.9900	+52.551%	11	3,192	-48.161%
2026-05-01	1.8600	2.0600	1.8600	1.9600	-6.667%	261	3,192	-20.918%
2026-04-24	2.1000	2.1000	2.1000	2.1000	-5.830%	2	3,192	-26.190%
2026-04-23	2.2300	2.2300	2.2300	2.2300	-14.231%	1	3,192	-30.493%
2026-04-21	2.4300	2.6000	2.4300	2.6000	+4.839%	4	3,192	-40.385%
2026-04-17	2.6000	2.6500	2.4800	2.4800	-10.145%	34	3,192	-37.500%
2026-04-15	2.8700	2.9400	2.6900	2.7600	-3.833%	687	3,166	-43.841%
2026-04-14	2.7000	2.9000	2.7000	2.8700	+7.895%	87	2,844	-45.993%
2026-04-13	2.6100	2.8100	2.6100	2.6600	+8.130%	63	2,901	-41.729%
2026-04-10	2.4600	2.4600	2.4600	2.4600	0.000%	3	2,838	-36.992%
2026-04-09	2.4600	2.4600	2.4600	2.4600	-14.583%	3	2,835	-36.992%
2026-04-08	2.8800	2.8800	2.8800	2.8800	+1.408%	3	2,832	-46.181%
2026-04-07	2.8400	2.8400	2.8400	2.8400	-3.401%	3	2,829	-45.423%
2026-04-06	2.8800	2.9400	2.8800	2.9400	-5.161%	13	2,826	-47.279%
2026-04-02	3.0000	3.1000	3.0000	3.1000	+13.553%	17	2,816	-50.000%
2026-04-01	2.7300	2.7300	2.7300	2.7300	-14.953%	1	2,816	-43.223%
2026-03-24	3.3500	3.3500	3.2100	3.2100	-6.957%	5	2,816	-51.713%
2026-03-23	3.4500	3.4700	3.4500	3.4500	+8.833%	11	2,816	-55.072%
2026-03-20	2.9000	3.2500	2.9000	3.1700	+0.635%	18	2,806	-51.104%
2026-03-19	3.1500	3.1500	3.1500	3.1500	-3.077%	7	2,814	-50.794%
2026-03-18	3.0000	3.4500	3.0000	3.2500	+4.502%	8	2,809	-52.308%
2026-03-16	3.1100	3.1100	3.1100	3.1100	-2.813%	1	2,804	-50.161%
2026-03-12	3.1000	3.3500	3.0500	3.2000	0.000%	40	2,804	-51.563%
2026-03-11	3.2000	3.2000	3.2000	3.2000	-1.538%	5	2,798	-51.563%
2026-03-06	3.3500	3.3500	3.2500	3.2500	-5.797%	244	2,798	-52.308%
2026-03-05	3.2500	3.4500	3.2500	3.4500	+4.545%	308	2,745	-55.072%
2026-03-03	3.3000	3.3000	3.3000	3.3000	+5.096%	1	2,525	-53.030%
2026-03-02	3.0500	3.1400	3.0500	3.1400	-4.848%	10	2,526	-50.637%
2026-02-27	3.3000	3.3000	3.3000	3.3000	+12.245%	9	2,516	-53.030%
2026-02-26	2.8200	2.9400	2.8200	2.9400	+10.943%	52	2,508	-47.279%
2026-02-24	3.0000	3.0000	2.6500	2.6500	-13.115%	813	2,453	-41.509%
2026-02-20	2.8800	3.0500	2.8800	3.0500	+3.390%	200	1,655	-49.180%
2026-02-17	2.9500	2.9500	2.9500	2.9500	+5.357%	1	1,456	-47.458%
2026-02-13	2.9400	2.9400	2.6400	2.8000	-5.724%	150	1,307	-44.643%
2026-02-12	2.9900	2.9900	2.9700	2.9700	+1.365%	200	1,307	-47.811%
2026-02-11	3.0000	3.0000	2.9300	2.9300	-7.571%	27	1,193	-47.099%
2026-02-10	3.1700	3.1700	3.1700	3.1700	-9.429%	1	1,166	-51.104%
2026-02-06	3.5000	3.5000	3.5000	3.5000	+2.941%	3	1,166	-55.714%
2026-02-05	3.3000	3.6500	3.3000	3.4000	+7.937%	10	1,164	-54.412%
2026-02-04	3.1500	3.1500	3.1500	3.1500	-7.353%	2	1,159	-50.794%
2026-02-02	3.4000	3.4000	3.4000	3.4000	-6.849%	1	1,161	-54.412%
2026-01-30	3.6000	3.6500	3.6000	3.6500	+1.389%	15	1,162	-57.534%
2026-01-28	3.8000	3.8000	3.6000	3.6000	0.000%	9	1,147	-56.944%
2026-01-27	3.7000	3.7000	3.6000	3.6000	-16.279%	6	1,141	-56.944%
2026-01-23	4.3000	4.3000	4.3000	4.3000	-1.149%	7	1,137	-63.953%
2026-01-22	4.3500	4.3500	4.3500	4.3500	-1.136%	25	1,144	-64.368%
2026-01-21	4.3600	4.4000	4.3600	4.4000	-4.348%	4	1,119	-64.773%
2026-01-20	4.5500	4.6100	4.5500	4.6000	+1.099%	6	1,115	-66.304%
2026-01-16	4.5500	4.5500	4.5500	4.5500	-6.186%	7	1,110	-65.934%
2026-01-15	4.8500	4.8500	4.8500	4.8500	-5.825%	50	1,110	-68.041%
2026-01-13	5.0500	5.1500	5.0500	5.1500	-6.364%	5	1,060	-69.903%
2026-01-09	5.5000	5.5000	5.5000	5.5000	-13.386%	4	1,055	-71.818%
2026-01-07	5.9600	6.3500	5.8100	6.3500	+16.514%	8	1,051	-75.591%
2026-01-05	5.4500	5.4500	5.4500	5.4500	-2.679%	4	1,047	-71.560%
2025-12-31	5.6500	5.6500	5.5900	5.6000	+6.667%	12	1,047	-72.321%
2025-12-04	5.3000	5.3000	5.2500	5.2500	+6.061%	2	1,047	-70.476%
2025-12-03	4.5000	5.2000	4.5000	4.9500	-9.341%	597	1,049	-68.687%
2025-11-20	5.5000	5.5000	5.4600	5.4600	+5.609%	14	779	-71.612%
2025-11-13	5.1700	5.1700	5.1700	5.1700	-3.364%	3	785	-70.019%
2025-11-10	5.3500	5.3500	5.3500	5.3500	-16.667%	31	785	-71.028%
2025-11-04	6.5300	6.5500	6.4200	6.4200	+2.720%	4	786	-75.857%
2025-10-29	6.2500	6.2500	6.2500	6.2500	+22.549%	3	789	-75.200%
2025-10-28	5.1000	5.1000	5.1000	5.1000	-7.273%	1	786	-69.608%
2025-10-27	5.6000	5.6000	5.5000	5.5000	-6.780%	4	786	-71.818%
2025-10-23	5.9000	5.9000	5.9000	5.9000	-11.145%	4	786	-73.729%
2025-10-21	6.6400	6.6400	6.6400	6.6400	-5.143%	2	782	-76.657%
2025-10-17	7.0000	7.0000	7.0000	7.0000	+14.379%	4	780	-77.857%
2025-10-10	6.1200	6.1200	6.1200	6.1200	+4.615%	2	784	-74.673%
2025-10-09	5.8500	5.8500	5.8500	5.8500	-4.878%	1	784	-73.504%
2025-10-08	6.1800	6.1800	6.1500	6.1500	-3.906%	265	1,039	-74.797%
2025-10-07	6.4000	6.4000	6.4000	6.4000	-11.111%	2	548	-75.781%
2025-10-06	7.2000	7.2000	7.2000	7.2000	+8.271%	1	548	-78.472%
2025-10-03	6.6000	6.6500	6.6000	6.6500	-8.528%	6	549	-76.692%
2025-10-02	7.1300	7.4800	7.1300	7.2700	-8.897%	23	547	-78.680%
2025-09-30	8.1200	8.1500	7.9800	7.9800	+1.013%	444	563	-80.576%
2025-09-29	8.0300	8.0300	7.9000	7.9000	-2.469%	3	325	-80.380%
2025-09-26	8.1000	8.1000	8.1000	8.1000	-4.142%	2	327	-80.864%
2025-09-25	8.4500	8.4500	8.4500	8.4500	-9.529%	1	327	-81.657%
2025-09-24	9.3400	9.3400	9.3400	9.3400	-0.954%	20	327	-83.405%
2025-09-22	9.5500	9.5500	9.4300	9.4300	-7.549%	2	307	-83.563%
2025-09-18	10.2000	10.2000	10.2000	10.2000	+2.000%	1	305	-84.804%
2025-09-16	10.0000	10.0000	10.0000	10.0000	-2.913%	1	305	-84.500%
2025-09-09	10.3000	10.3000	10.3000	10.3000	0.000%	1	304	-84.951%
2025-09-08	10.3000	10.3000	10.3000	10.3000	+9.574%	1	304	-84.951%
2025-09-03	9.4000	9.4000	9.4000	9.4000	+2.063%	1	304	-83.511%
2025-08-29	8.9500	9.3800	8.7400	9.2100	+1.544%	105	219	-83.170%
2025-08-28	8.6200	9.0700	8.6200	9.0700	+5.465%	3	219	-82.911%
2025-08-27	8.7000	8.7000	8.6000	8.6000	+2.748%	2	218	-81.977%
2025-08-26	8.3500	8.3700	8.3500	8.3700	+3.461%	2	218	-81.481%
2025-08-25	8.3000	8.3000	8.0000	8.0900	+4.387%	4	218	-80.841%
2025-08-22	7.8500	7.8500	7.7500	7.7500	-1.899%	6	219	-80.000%
2025-08-21	7.8000	7.9000	7.8000	7.9000	0.000%	4	214	-80.380%
2025-08-20	7.7000	7.9000	7.7000	7.9000	-3.659%	3	214	-80.380%
2025-08-18	8.0000	8.2000	8.0000	8.2000	+5.806%	9	214	-81.098%
2025-08-15	8.1500	8.1500	7.7500	7.7500	-22.500%	5	215	-80.000%
2025-07-28	10.0000	10.0000	10.0000	10.0000	+1.010%	1	211	-84.500%
2025-07-25	9.9000	9.9000	9.9000	9.9000	-0.503%	2	210	-84.343%
2025-07-24	9.9500	9.9500	9.9000	9.9500	+9.341%	56	208	-84.422%
2025-07-23	8.9500	9.5200	8.9500	9.1000	+9.639%	7	152	-82.967%
2025-07-21	8.1400	8.3000	8.1400	8.3000	-5.896%	6	145	-81.325%
2025-07-17	8.8200	8.8200	8.8200	8.8200	-5.161%	2	149	-82.426%
2025-07-10	9.3000	9.3000	9.3000	9.3000	-8.284%	5	147	-83.333%
2025-07-08	10.3300	10.3500	10.1400	10.1400	-7.818%	9	142	-84.714%
2025-06-24	11.0000	11.0000	11.0000	11.0000	+13.990%	1	134	-85.909%
2025-06-16	9.6500	9.6500	9.6500	9.6500	-8.095%	9	134	-83.938%
2025-06-11	10.5000	10.5000	10.5000	10.5000	-2.326%	14	125	-85.238%
2025-06-09	10.7500	10.7500	10.7500	10.7500	-27.804%	1	111	-85.581%
2025-05-22	14.3500	14.8900	14.3500	14.8900	+53.981%	8	110	-89.590%
2025-05-20	9.9000	9.9000	9.6700	9.6700	-5.196%	12	105	-83.971%
2025-05-19	10.3000	10.3600	10.2000	10.2000	+4.082%	48	96	-84.804%
2025-05-16	9.9000	9.9000	9.8000	9.8000	-0.102%	12	54	-84.184%
2025-05-15	10.0000	10.0700	9.8100	9.8100	-13.186%	17	54	-84.200%
2025-05-14	11.3000	11.3000	11.3000	11.3000	-16.296%	4	51	-86.283%
2025-05-01	13.4000	13.5000	13.4000	13.5000	-3.571%	14	50	-88.519%
2025-04-10	14.0000	14.0000	14.0000	14.0000	-2.778%	2	50	-88.929%
2025-04-09	17.7500	17.8500	14.4000	14.4000	-8.571%	47	48	-89.236%
2025-04-07	15.7500	15.7500	15.7500	15.7500	+34.043%	1	16	-90.159%
2025-03-19	11.7500	11.7500	11.7500	11.7500	-4.082%	1	17	-86.809%
2025-02-07	12.2500	12.2500	12.2500	12.2500	+8.120%	2	16	-87.347%
2024-12-20	11.3300	11.3300	11.3300	11.3300	+6.385%	1	15	-86.320%
2024-12-12	10.4000	10.6500	10.4000	10.6500	+9.231%	2	15	-85.446%
2024-12-06	9.7500	9.7500	9.7500	9.7500	-4.785%	10	14	-84.103%
2024-11-18	10.2400	10.2400	10.2400	10.2400	-2.938%	1	9	-84.863%
2024-11-14	10.5500	10.5500	10.5500	10.5500	+3.431%	2	8	-85.308%
2024-11-12	10.2000	10.2000	10.2000	10.2000	+36.000%	1	6	-84.804%
2024-10-04	7.5000	7.5000	7.5000	7.5000	0.000%	10	5	-79.333%