Dark

NEE20270115P85
NEE Jan 15 2027 85.00 Put (NEE270115P00085000)
option OPRA

EOD

Jul 15, 2026

4.30+7.500%(+0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	3.9500	4.3000	3.9300	4.3000	+7.500%	5	1,351	0.000%
2026-07-14	4.0000	4.0000	4.0000	4.0000	-8.046%	1	1,348	+7.500%
2026-07-13	4.3500	4.3500	4.3500	4.3500	-9.186%	2	1,349	-1.149%
2026-07-10	4.7900	4.7900	4.7900	4.7900	0.000%	3	1,349	-10.230%
2026-07-08	4.6300	4.7900	4.4000	4.7900	+8.864%	201	1,346	-10.230%
2026-07-07	4.2500	4.5000	4.2500	4.4000	-8.333%	10	1,175	-2.273%
2026-07-06	4.9000	4.9000	4.7600	4.8000	-1.031%	4	1,180	-10.417%
2026-07-02	4.9000	5.0000	4.8500	4.8500	-4.902%	3	1,184	-11.340%
2026-07-01	4.9000	5.1000	4.9000	5.1000	+10.151%	2	1,184	-15.686%
2026-06-30	4.9800	4.9800	4.5000	4.6300	-3.542%	18	1,184	-7.127%
2026-06-26	4.9500	4.9500	4.8000	4.8000	-4.000%	48	1,183	-10.417%
2026-06-25	4.8500	5.2000	4.8500	5.0000	-5.660%	12	1,160	-14.000%
2026-06-24	5.3500	5.4000	5.3000	5.3000	+0.952%	25	1,163	-18.868%
2026-06-23	5.4000	5.4000	5.2500	5.2500	+0.962%	241	1,166	-18.095%
2026-06-18	5.6000	5.6000	5.2000	5.2000	-9.565%	41	1,014	-17.308%
2026-06-17	5.5500	5.7500	5.4500	5.7500	+4.927%	19	1,014	-25.217%
2026-06-16	5.5500	5.6000	5.4800	5.4800	-6.325%	3	1,014	-21.533%
2026-06-15	5.9500	5.9500	5.8500	5.8500	-8.594%	3	1,002	-26.496%
2026-06-12	6.6300	6.6300	6.4000	6.4000	-7.246%	25	1,002	-32.813%
2026-06-08	6.9000	6.9000	6.9000	6.9000	-0.576%	1	1,002	-37.681%
2026-06-04	7.0500	7.0500	6.9000	6.9400	+0.580%	9	1,002	-38.040%
2026-06-03	6.7000	6.9000	6.7000	6.9000	-0.719%	11	1,000	-37.681%
2026-06-02	7.2500	7.2500	6.9000	6.9500	+6.107%	11	1,006	-38.129%
2026-05-29	6.6500	6.7000	6.5500	6.5500	+6.504%	48	1,011	-34.351%
2026-05-28	6.0000	6.1500	5.8500	6.1500	-0.806%	20	1,010	-30.081%
2026-05-27	6.3000	6.3000	6.2000	6.2000	+1.639%	2	996	-30.645%
2026-05-26	6.0900	6.1500	6.0900	6.1000	+6.643%	14	994	-29.508%
2026-05-22	5.8000	6.0700	5.7000	5.7200	+0.351%	17	983	-24.825%
2026-05-21	5.7800	5.8000	5.7000	5.7000	-4.202%	14	974	-24.561%
2026-05-20	5.4500	5.9500	5.4500	5.9500	+11.215%	52	974	-27.731%
2026-05-19	5.8500	5.8500	5.3000	5.3500	-15.079%	303	800	-19.626%
2026-05-18	5.5000	6.6900	5.5000	6.3000	+37.856%	10	800	-31.746%
2026-05-15	4.2500	4.5700	4.2000	4.5700	-2.766%	42	800	-5.908%
2026-05-08	4.7000	4.7000	4.7000	4.7000	+20.513%	14	758	-8.511%
2026-05-04	3.9000	3.9500	3.9000	3.9000	-3.704%	171	758	+10.256%
2026-04-30	4.0500	4.0500	4.0500	4.0500	-2.410%	3	637	+6.173%
2026-04-28	4.1500	4.1500	4.1500	4.1500	-1.891%	2	635	+3.614%
2026-04-24	4.0600	4.2300	4.0600	4.2300	+5.750%	8	647	+1.655%
2026-04-23	4.0700	4.0700	4.0000	4.0000	-22.330%	163	646	+7.500%
2026-04-17	5.2000	5.2000	5.1500	5.1500	-6.364%	8	502	-16.505%
2026-04-16	5.5000	5.5000	5.5000	5.5000	+3.774%	2	499	-21.818%
2026-04-14	5.3000	5.3000	5.3000	5.3000	0.000%	3	497	-18.868%
2026-04-13	5.0600	5.3000	5.0600	5.3000	+12.766%	4	497	-18.868%
2026-04-10	4.6000	4.7000	4.6000	4.7000	+5.618%	15	495	-8.511%
2026-04-09	4.4500	4.4500	4.4500	4.4500	-15.238%	3	490	-3.371%
2026-04-08	5.2500	5.2500	5.2500	5.2500	-2.778%	3	487	-18.095%
2026-04-07	5.4000	5.4000	5.4000	5.4000	-0.917%	2	487	-20.370%
2026-04-06	5.4500	5.4500	5.4500	5.4500	-0.909%	2	487	-21.101%
2026-04-02	5.5000	5.5000	5.5000	5.5000	+1.852%	13	472	-21.818%
2026-04-01	5.6700	5.6700	5.4000	5.4000	-8.475%	57	472	-20.370%
2026-03-31	5.7500	5.9000	5.7500	5.9000	-0.840%	2	459	-27.119%
2026-03-25	5.9500	5.9500	5.9500	5.9500	0.000%	54	459	-27.731%
2026-03-20	5.9500	5.9500	5.9500	5.9500	+0.847%	3	405	-27.731%
2026-03-19	6.1000	6.1000	5.9000	5.9000	-1.667%	4	402	-27.119%
2026-03-18	6.0000	6.0000	6.0000	6.0000	+0.840%	3	399	-28.333%
2026-03-11	5.9500	5.9500	5.9500	5.9500	-4.032%	3	396	-27.731%
2026-03-09	6.2000	6.2000	6.2000	6.2000	+0.813%	1	393	-30.645%
2026-03-06	6.1500	6.1500	6.1500	6.1500	+2.500%	4	392	-30.081%
2026-03-05	6.3500	6.3500	6.0000	6.0000	+11.111%	5	389	-28.333%
2026-03-04	5.4500	5.4500	5.4000	5.4000	-7.692%	2	388	-20.370%
2026-03-03	5.8500	5.8500	5.8500	5.8500	+5.216%	1	388	-26.496%
2026-02-27	5.6000	5.6000	5.5600	5.5600	+0.180%	11	389	-22.662%
2026-02-25	5.2000	5.5500	5.1000	5.5500	-2.289%	242	239	-22.523%
2026-02-20	5.6800	5.6800	5.6800	5.6800	-7.038%	3	239	-24.296%
2026-02-18	6.1100	6.1100	6.1100	6.1100	+17.500%	6	236	-29.624%
2026-02-13	5.4000	5.4000	5.2000	5.2000	-6.306%	10	228	-17.308%
2026-02-12	5.5500	5.5500	5.5500	5.5500	-7.500%	2	228	-22.523%
2026-02-10	6.0500	6.0500	6.0000	6.0000	-9.774%	2	226	-28.333%
2026-02-06	6.7000	6.7000	6.6500	6.6500	+3.906%	8	225	-35.338%
2026-02-05	6.4000	6.4000	6.4000	6.4000	-2.290%	1	225	-32.813%
2026-02-04	6.5500	6.5500	6.5500	6.5500	+0.769%	4	224	-34.351%
2026-02-03	6.5000	6.5000	6.5000	6.5000	-10.345%	31	224	-33.846%
2026-02-02	6.8500	7.2500	6.8500	7.2500	+3.571%	21	207	-40.690%
2026-01-30	7.4500	7.4500	7.0000	7.0000	+3.704%	14	186	-38.571%
2026-01-29	6.7500	6.7500	6.7500	6.7500	-3.846%	2	183	-36.296%
2026-01-27	6.9500	7.0200	6.9500	7.0200	-13.333%	12	182	-38.746%
2026-01-22	8.1000	8.1000	8.1000	8.1000	-4.142%	11	178	-46.914%
2026-01-21	8.4500	8.4500	8.4500	8.4500	-4.735%	1	167	-49.112%
2026-01-16	8.9000	8.9000	8.7000	8.8700	-11.300%	17	156	-51.522%
2026-01-06	10.0000	10.0000	10.0000	10.0000	-3.382%	1	156	-57.000%
2025-12-30	10.4000	10.4000	10.3000	10.3500	+7.813%	40	155	-58.454%
2025-12-04	9.6000	9.6000	9.6000	9.6000	+6.548%	7	177	-55.208%
2025-12-01	9.0100	9.0100	9.0100	9.0100	+4.767%	1	170	-52.275%
2025-11-28	8.6000	8.6000	8.6000	8.6000	-5.495%	1	169	-50.000%
2025-11-26	8.6500	9.1000	8.6500	9.1000	-6.186%	15	155	-52.747%
2025-11-11	9.7000	9.7000	9.7000	9.7000	-14.537%	3	157	-55.670%
2025-11-04	11.3500	11.3500	11.3500	11.3500	+4.608%	5	157	-62.115%
2025-10-29	10.8500	10.8500	10.8500	10.8500	+8.500%	1	159	-60.369%
2025-10-28	9.1500	10.0000	9.1500	10.0000	-0.892%	5	158	-57.000%
2025-10-22	10.1100	10.1200	9.8500	10.0900	-2.512%	5	157	-57.384%
2025-10-17	10.3500	10.3500	10.3500	10.3500	0.000%	25	155	-58.454%
2025-10-16	10.3000	10.3500	10.2500	10.3500	-1.896%	4	130	-58.454%
2025-10-07	10.7900	10.7900	10.5500	10.5500	-1.402%	4	124	-59.242%
2025-10-06	10.7000	10.7000	10.7000	10.7000	-13.360%	85	124	-59.813%
2025-10-02	12.3000	12.3500	12.3000	12.3500	-26.663%	18	52	-65.182%
2025-09-09	16.8400	16.8400	16.8400	16.8400	+23.824%	1	39	-74.466%
2025-08-25	13.6000	13.6000	13.6000	13.6000	-15.000%	1	39	-68.382%
2025-07-24	16.0000	16.0000	16.0000	16.0000	+3.226%	5	38	-73.125%
2025-06-12	15.6500	15.6500	15.5000	15.5000	-2.821%	9	39	-72.258%
2025-05-19	15.9500	15.9500	15.9500	15.9500	+2.903%	5	46	-73.041%
2025-05-16	15.5000	15.5000	15.5000	15.5000	-7.738%	10	46	-72.258%
2025-05-13	16.9500	16.9500	16.8000	16.8000	-6.925%	3	46	-74.405%
2025-03-19	18.0500	18.0500	18.0500	18.0500	+0.278%	2	45	-76.177%
2025-03-18	18.0000	18.0000	18.0000	18.0000	+7.143%	1	44	-76.111%
2025-03-12	17.0000	17.0000	16.7500	16.8000	-11.111%	33	45	-74.405%
2025-02-19	18.9000	18.9000	18.9000	18.9000	+12.166%	14	15	-77.249%
2024-12-27	16.8500	16.8500	16.8500	16.8500	+8.710%	10	15	-74.481%
2024-12-09	15.5000	15.5000	15.5000	15.5000	+24.000%	6	15	-72.258%
2024-10-15	12.5000	12.5000	12.5000	12.5000	0.000%	3	15	-65.600%
2024-10-01	12.5000	12.5000	12.5000	12.5000	-1.108%	1	12	-65.600%
2024-09-26	11.7500	12.6800	11.7500	12.6400	+4.377%	5	11	-65.981%
2024-09-24	12.1100	12.1100	12.1100	12.1100	-2.731%	1	6	-64.492%
2024-09-23	12.4500	12.4500	12.4500	12.4500	-0.559%	1	6	-65.462%
2024-09-18	12.5200	12.5200	12.5200	12.5200	0.000%	5	5	-65.655%