Dark

NRG20260918C150
NRG Sep 18 2026 150.00 Call (NRG260918C00150000)
option OPRA

EOD

Jul 14, 2026

8.70-10.309%(-1.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	9.4000	9.5000	8.7000	8.7000	-10.309%	3	4,926	0.000%
2026-07-09	9.7000	9.7000	9.7000	9.7000	+17.291%	1	4,928	-10.309%
2026-07-07	8.1900	8.2700	8.1900	8.2700	-15.612%	11	4,929	+5.200%
2026-07-06	9.0000	10.0000	9.0000	9.8000	+22.500%	28	4,936	-11.224%
2026-07-02	8.6000	8.6000	7.8000	8.0000	-9.091%	106	5,030	+8.750%
2026-07-01	9.4000	9.4500	8.6000	8.8000	-24.786%	101	5,030	-1.136%
2026-06-30	13.7000	13.8500	11.7000	11.7000	-15.340%	8	4,973	-25.641%
2026-06-29	12.0000	13.9100	12.0000	13.8200	+9.683%	16	4,968	-37.048%
2026-06-26	13.0500	13.5000	12.5000	12.6000	+3.110%	63	4,972	-30.952%
2026-06-25	12.0000	12.2200	11.5000	12.2200	+23.310%	7,514	4,982	-28.805%
2026-06-24	9.1400	10.8000	9.1400	9.9100	+13.128%	7	8,180	-12.210%
2026-06-23	6.6000	8.7600	6.6000	8.7600	-1.684%	2	8,184	-0.685%
2026-06-22	8.0000	9.3000	8.0000	8.9100	-2.088%	49	8,186	-2.357%
2026-06-18	8.1000	11.2000	7.8500	9.1000	+13.750%	2,528	10,514	-4.396%
2026-06-17	7.8000	8.5000	7.8000	8.0000	+6.667%	88	10,514	+8.750%
2026-06-16	7.0000	7.5000	7.0000	7.5000	+7.759%	3	10,514	+16.000%
2026-06-15	6.9500	7.0000	5.5000	6.9600	+14.098%	37	10,527	+25.000%
2026-06-12	6.1000	7.0000	5.6000	6.1000	+10.909%	25	10,527	+42.623%
2026-06-11	5.0000	6.0000	4.9000	5.5000	0.000%	195	10,527	+58.182%
2026-06-10	5.6300	6.0000	4.2000	5.5000	-14.063%	10,109	10,368	+58.182%
2026-06-09	6.9000	6.9000	6.4000	6.4000	-2.588%	8	315	+35.938%
2026-06-08	6.4500	6.5700	6.4500	6.5700	-14.675%	5	309	+32.420%
2026-06-05	7.7000	7.7000	7.7000	7.7000	-4.938%	2	312	+12.987%
2026-06-04	7.8000	8.1000	7.8000	8.1000	+1.250%	8	312	+7.407%
2026-06-01	8.0000	8.0000	8.0000	8.0000	-15.789%	10	304	+8.750%
2026-05-29	9.6000	9.6000	9.5000	9.5000	-10.377%	4	294	-8.421%
2026-05-28	10.6000	10.6000	10.6000	10.6000	-0.935%	1	294	-17.925%
2026-05-27	10.6000	10.7000	10.5000	10.7000	-12.295%	25	295	-18.692%
2026-05-26	11.8000	12.2000	11.6000	12.2000	+15.640%	34	272	-28.689%
2026-05-22	10.5500	10.5500	10.5500	10.5500	+5.924%	2	241	-17.536%
2026-05-21	10.0000	10.0000	9.7600	9.9600	+29.351%	7	239	-12.651%
2026-05-20	6.1500	7.7000	6.1500	7.7000	+45.283%	48	239	+12.987%
2026-05-19	4.5000	5.3000	4.5000	5.3000	-15.873%	4	190	+64.151%
2026-05-18	6.3000	6.3000	6.3000	6.3000	-18.182%	2	190	+38.095%
2026-05-15	7.7000	7.7000	7.1000	7.7000	-6.098%	5	190	+12.987%
2026-05-14	8.2000	8.2000	8.2000	8.2000	-2.381%	1	191	+6.098%
2026-05-13	8.5000	8.5000	8.3000	8.4000	-17.647%	14	178	+3.571%
2026-05-12	9.8000	10.2000	9.4900	10.2000	-3.409%	10	178	-14.706%
2026-05-11	10.7500	11.0000	10.5600	10.5600	-7.531%	9	178	-17.614%
2026-05-08	12.6000	12.9000	11.4200	11.4200	-19.577%	8	166	-23.818%
2026-05-07	17.5000	17.5000	14.2000	14.2000	-23.243%	3	162	-38.732%
2026-05-06	18.0500	18.5000	18.0500	18.5000	-19.565%	11	160	-52.973%
2026-05-05	23.0000	23.0000	23.0000	23.0000	+13.300%	1	149	-62.174%
2026-05-04	20.3000	20.3000	20.3000	20.3000	-1.932%	1	150	-57.143%
2026-04-30	20.7000	20.7000	20.7000	20.7000	-5.909%	1	149	-57.971%
2026-04-28	22.0000	22.0000	22.0000	22.0000	-13.043%	3	148	-60.455%
2026-04-24	22.6000	25.3000	22.6000	25.3000	+31.771%	119	145	-65.613%
2026-04-22	18.7300	19.2000	18.7300	19.2000	-6.796%	2	26	-54.688%
2026-04-21	20.6000	20.6000	20.6000	20.6000	-9.251%	1	23	-57.767%
2026-04-20	23.0000	23.0000	22.7000	22.7000	-29.063%	3	23	-61.674%
2026-04-13	32.0000	32.0000	32.0000	32.0000	+29.032%	1	20	-72.813%
2026-04-08	24.8000	24.8000	24.8000	24.8000	+19.231%	2	20	-64.919%
2026-04-02	20.8000	20.8000	20.8000	20.8000	+7.772%	1	21	-58.173%
2026-04-01	19.3000	19.3000	19.3000	19.3000	+12.865%	1	21	-54.922%
2026-03-31	16.6000	17.1000	16.6000	17.1000	+6.211%	4	22	-49.123%
2026-03-30	21.5000	21.5000	16.1000	16.1000	-23.333%	2	20	-45.963%
2026-03-27	21.0000	21.0000	21.0000	21.0000	+9.948%	1	20	-58.571%
2026-03-26	19.1000	19.1000	19.1000	19.1000	-17.672%	1	20	-54.450%
2026-03-24	23.2000	23.2000	23.2000	23.2000	+10.476%	1	19	-62.500%
2026-03-20	24.0000	24.0000	21.0000	21.0000	-10.141%	2	19	-58.571%
2026-03-13	23.3700	23.3700	23.3700	23.3700	+6.712%	1	17	-62.773%
2026-03-12	20.1000	21.9000	20.1000	21.9000	-1.351%	2	17	-60.274%
2026-03-11	22.2000	22.2000	22.2000	22.2000	-27.617%	1	16	-60.811%
2026-03-03	30.6700	30.6700	30.6700	30.6700	-29.817%	5	15	-71.634%
2026-02-24	43.7000	43.7000	43.7000	43.7000	+21.288%	2	10	-80.092%
2026-02-13	36.0300	36.0300	36.0300	36.0300	+12.243%	1	8	-75.853%
2026-02-12	32.1000	32.1000	32.1000	32.1000	+63.193%	1	8	-72.897%
2026-02-04	19.6700	19.6700	19.6700	19.6700	-22.376%	1	8	-55.770%
2026-01-30	25.3400	25.3400	25.3400	25.3400	-1.973%	1	9	-65.667%
2026-01-29	25.8500	25.8500	25.8500	25.8500	+7.708%	1	8	-66.344%
2026-01-27	24.0000	24.0000	24.0000	24.0000	+6.195%	1	8	-63.750%
2026-01-26	22.6000	22.6000	22.6000	22.6000	+2.727%	1	8	-61.504%
2026-01-23	22.0000	22.0000	22.0000	22.0000	-12.000%	1	8	-60.455%
2026-01-22	25.0000	25.0000	25.0000	25.0000	+13.636%	1	7	-65.200%
2026-01-20	22.0000	22.0000	22.0000	22.0000	-5.983%	1	8	-60.455%
2026-01-16	25.3000	25.3000	23.4000	23.4000	+2.183%	3	5	-62.821%
2026-01-14	22.3000	22.9000	22.3000	22.9000	-0.435%	2	5	-62.009%
2026-01-09	23.3000	23.3000	23.0000	23.0000	+7.326%	2	4	-62.174%
2026-01-08	21.4300	21.4300	21.4300	21.4300	-24.276%	1	4	-59.403%
2025-12-18	27.9000	28.3000	27.9000	28.3000	+16.557%	2	4	-69.258%
2025-12-17	24.2000	24.2800	24.2000	24.2800	-25.521%	2	4	-64.168%
2025-12-12	32.6000	32.6000	32.6000	32.6000	-1.984%	1	3	-73.313%
2025-10-22	33.2600	33.2600	33.2600	33.2600	-5.672%	1	3	-73.842%
2025-10-21	35.2600	35.2600	35.2600	35.2600	+40.758%	1	2	-75.326%
2025-08-22	25.0500	25.0500	25.0500	25.0500	0.000%	1	1	-65.269%