Dark

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

EOD

Sep 2, 2026

0.0500-61.538%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0500	0.0500	0.0500	0.0500	-61.538%	1	6,166	0.000%
2026-08-28	0.1300	0.1300	0.1300	0.1300	-13.333%	1	6,166	-61.538%
2026-08-27	0.1500	0.1500	0.1500	0.1500	0.000%	230	6,167	-66.667%
2026-08-24	0.1000	0.1500	0.1000	0.1500	-46.429%	55	6,209	-66.667%
2026-08-20	0.4500	0.4500	0.2500	0.2800	-34.884%	32	6,251	-82.143%
2026-08-19	0.3000	0.4300	0.3000	0.4300	+43.333%	33	6,247	-88.372%
2026-08-18	0.5600	0.5600	0.3000	0.3000	-55.224%	203	6,216	-83.333%
2026-08-17	1.2500	1.2500	0.6700	0.6700	-36.190%	48	6,202	-92.537%
2026-08-14	0.8500	1.0500	0.8500	1.0500	+66.667%	1,343	6,172	-95.238%
2026-08-13	0.8000	0.8000	0.6300	0.6300	-21.250%	2	5,080	-92.063%
2026-08-12	1.0400	1.0400	0.8000	0.8000	-6.977%	177	5,081	-93.750%
2026-08-11	0.8600	0.8600	0.8600	0.8600	-14.000%	5	4,909	-94.186%
2026-08-10	1.0000	1.0000	1.0000	1.0000	-23.077%	1	4,913	-95.000%
2026-08-07	1.2300	1.4500	1.2300	1.3000	+4.000%	54	4,912	-96.154%
2026-08-06	1.2500	1.2500	1.2500	1.2500	-21.875%	3	4,906	-96.000%
2026-08-05	1.7700	1.7700	1.0500	1.6000	+77.778%	109	4,903	-96.875%
2026-08-04	3.4000	3.4000	0.8500	0.9000	-86.957%	71	4,983	-94.444%
2026-08-03	5.0000	7.1000	5.0000	6.9000	+56.818%	20	4,978	-99.275%
2026-07-30	4.1000	4.4000	4.1000	4.4000	+62.963%	7	4,978	-98.864%
2026-07-29	2.7000	2.7000	2.3000	2.7000	-20.588%	4	4,978	-98.148%
2026-07-28	3.6000	3.6000	3.2000	3.4000	-42.373%	21	4,979	-98.529%
2026-07-27	6.6000	6.7000	5.9000	5.9000	-26.250%	9	4,990	-99.153%
2026-07-24	8.6200	8.7000	8.0000	8.0000	+2.564%	9	4,991	-99.375%
2026-07-22	7.8000	7.8000	7.7000	7.8000	+50.000%	101	4,992	-99.359%
2026-07-21	5.2000	5.3000	5.0000	5.2000	+10.638%	8	4,914	-99.038%
2026-07-20	4.7000	4.7000	4.7000	4.7000	-1.053%	1	4,915	-98.936%
2026-07-17	5.2000	5.2000	4.7500	4.7500	-22.764%	5	4,915	-98.947%
2026-07-16	6.3000	6.3700	6.0400	6.1500	-29.310%	22	4,915	-99.187%
2026-07-14	9.4000	9.5000	8.7000	8.7000	-10.309%	3	4,926	-99.425%
2026-07-09	9.7000	9.7000	9.7000	9.7000	+17.291%	1	4,928	-99.485%
2026-07-07	8.1900	8.2700	8.1900	8.2700	-15.612%	11	4,929	-99.395%
2026-07-06	9.0000	10.0000	9.0000	9.8000	+22.500%	28	4,936	-99.490%
2026-07-02	8.6000	8.6000	7.8000	8.0000	-9.091%	106	5,030	-99.375%
2026-07-01	9.4000	9.4500	8.6000	8.8000	-24.786%	101	5,030	-99.432%
2026-06-30	13.7000	13.8500	11.7000	11.7000	-15.340%	8	4,973	-99.573%
2026-06-29	12.0000	13.9100	12.0000	13.8200	+9.683%	16	4,968	-99.638%
2026-06-26	13.0500	13.5000	12.5000	12.6000	+3.110%	63	4,972	-99.603%
2026-06-25	12.0000	12.2200	11.5000	12.2200	+23.310%	7,514	4,982	-99.591%
2026-06-24	9.1400	10.8000	9.1400	9.9100	+13.128%	7	8,180	-99.495%
2026-06-23	6.6000	8.7600	6.6000	8.7600	-1.684%	2	8,184	-99.429%
2026-06-22	8.0000	9.3000	8.0000	8.9100	-2.088%	49	8,186	-99.439%
2026-06-18	8.1000	11.2000	7.8500	9.1000	+13.750%	2,528	10,514	-99.451%
2026-06-17	7.8000	8.5000	7.8000	8.0000	+6.667%	88	10,514	-99.375%
2026-06-16	7.0000	7.5000	7.0000	7.5000	+7.759%	3	10,514	-99.333%
2026-06-15	6.9500	7.0000	5.5000	6.9600	+14.098%	37	10,527	-99.282%
2026-06-12	6.1000	7.0000	5.6000	6.1000	+10.909%	25	10,527	-99.180%
2026-06-11	5.0000	6.0000	4.9000	5.5000	0.000%	195	10,527	-99.091%
2026-06-10	5.6300	6.0000	4.2000	5.5000	-14.063%	10,109	10,368	-99.091%
2026-06-09	6.9000	6.9000	6.4000	6.4000	-2.588%	8	315	-99.219%
2026-06-08	6.4500	6.5700	6.4500	6.5700	-14.675%	5	309	-99.239%
2026-06-05	7.7000	7.7000	7.7000	7.7000	-4.938%	2	312	-99.351%
2026-06-04	7.8000	8.1000	7.8000	8.1000	+1.250%	8	312	-99.383%
2026-06-01	8.0000	8.0000	8.0000	8.0000	-15.789%	10	304	-99.375%
2026-05-29	9.6000	9.6000	9.5000	9.5000	-10.377%	4	294	-99.474%
2026-05-28	10.6000	10.6000	10.6000	10.6000	-0.935%	1	294	-99.528%
2026-05-27	10.6000	10.7000	10.5000	10.7000	-12.295%	25	295	-99.533%
2026-05-26	11.8000	12.2000	11.6000	12.2000	+15.640%	34	272	-99.590%
2026-05-22	10.5500	10.5500	10.5500	10.5500	+5.924%	2	241	-99.526%
2026-05-21	10.0000	10.0000	9.7600	9.9600	+29.351%	7	239	-99.498%
2026-05-20	6.1500	7.7000	6.1500	7.7000	+45.283%	48	239	-99.351%
2026-05-19	4.5000	5.3000	4.5000	5.3000	-15.873%	4	190	-99.057%
2026-05-18	6.3000	6.3000	6.3000	6.3000	-18.182%	2	190	-99.206%
2026-05-15	7.7000	7.7000	7.1000	7.7000	-6.098%	5	190	-99.351%
2026-05-14	8.2000	8.2000	8.2000	8.2000	-2.381%	1	191	-99.390%
2026-05-13	8.5000	8.5000	8.3000	8.4000	-17.647%	14	178	-99.405%
2026-05-12	9.8000	10.2000	9.4900	10.2000	-3.409%	10	178	-99.510%
2026-05-11	10.7500	11.0000	10.5600	10.5600	-7.531%	9	178	-99.527%
2026-05-08	12.6000	12.9000	11.4200	11.4200	-19.577%	8	166	-99.562%
2026-05-07	17.5000	17.5000	14.2000	14.2000	-23.243%	3	162	-99.648%
2026-05-06	18.0500	18.5000	18.0500	18.5000	-19.565%	11	160	-99.730%
2026-05-05	23.0000	23.0000	23.0000	23.0000	+13.300%	1	149	-99.783%
2026-05-04	20.3000	20.3000	20.3000	20.3000	-1.932%	1	150	-99.754%
2026-04-30	20.7000	20.7000	20.7000	20.7000	-5.909%	1	149	-99.758%
2026-04-28	22.0000	22.0000	22.0000	22.0000	-13.043%	3	148	-99.773%
2026-04-24	22.6000	25.3000	22.6000	25.3000	+31.771%	119	145	-99.802%
2026-04-22	18.7300	19.2000	18.7300	19.2000	-6.796%	2	26	-99.740%
2026-04-21	20.6000	20.6000	20.6000	20.6000	-9.251%	1	23	-99.757%
2026-04-20	23.0000	23.0000	22.7000	22.7000	-29.063%	3	23	-99.780%
2026-04-13	32.0000	32.0000	32.0000	32.0000	+29.032%	1	20	-99.844%
2026-04-08	24.8000	24.8000	24.8000	24.8000	+19.231%	2	20	-99.798%
2026-04-02	20.8000	20.8000	20.8000	20.8000	+7.772%	1	21	-99.760%
2026-04-01	19.3000	19.3000	19.3000	19.3000	+12.865%	1	21	-99.741%
2026-03-31	16.6000	17.1000	16.6000	17.1000	+6.211%	4	22	-99.708%
2026-03-30	21.5000	21.5000	16.1000	16.1000	-23.333%	2	20	-99.689%
2026-03-27	21.0000	21.0000	21.0000	21.0000	+9.948%	1	20	-99.762%
2026-03-26	19.1000	19.1000	19.1000	19.1000	-17.672%	1	20	-99.738%
2026-03-24	23.2000	23.2000	23.2000	23.2000	+10.476%	1	19	-99.784%
2026-03-20	24.0000	24.0000	21.0000	21.0000	-10.141%	2	19	-99.762%
2026-03-13	23.3700	23.3700	23.3700	23.3700	+6.712%	1	17	-99.786%
2026-03-12	20.1000	21.9000	20.1000	21.9000	-1.351%	2	17	-99.772%
2026-03-11	22.2000	22.2000	22.2000	22.2000	-27.617%	1	16	-99.775%
2026-03-03	30.6700	30.6700	30.6700	30.6700	-29.817%	5	15	-99.837%
2026-02-24	43.7000	43.7000	43.7000	43.7000	+21.288%	2	10	-99.886%
2026-02-13	36.0300	36.0300	36.0300	36.0300	+12.243%	1	8	-99.861%
2026-02-12	32.1000	32.1000	32.1000	32.1000	+63.193%	1	8	-99.844%
2026-02-04	19.6700	19.6700	19.6700	19.6700	-22.376%	1	8	-99.746%
2026-01-30	25.3400	25.3400	25.3400	25.3400	-1.973%	1	9	-99.803%
2026-01-29	25.8500	25.8500	25.8500	25.8500	+7.708%	1	8	-99.807%
2026-01-27	24.0000	24.0000	24.0000	24.0000	+6.195%	1	8	-99.792%
2026-01-26	22.6000	22.6000	22.6000	22.6000	+2.727%	1	8	-99.779%
2026-01-23	22.0000	22.0000	22.0000	22.0000	-12.000%	1	8	-99.773%
2026-01-22	25.0000	25.0000	25.0000	25.0000	+13.636%	1	7	-99.800%
2026-01-20	22.0000	22.0000	22.0000	22.0000	-5.983%	1	8	-99.773%
2026-01-16	25.3000	25.3000	23.4000	23.4000	+2.183%	3	5	-99.786%
2026-01-14	22.3000	22.9000	22.3000	22.9000	-0.435%	2	5	-99.782%
2026-01-09	23.3000	23.3000	23.0000	23.0000	+7.326%	2	4	-99.783%
2026-01-08	21.4300	21.4300	21.4300	21.4300	-24.276%	1	4	-99.767%
2025-12-18	27.9000	28.3000	27.9000	28.3000	+16.557%	2	4	-99.823%
2025-12-17	24.2000	24.2800	24.2000	24.2800	-25.521%	2	4	-99.794%
2025-12-12	32.6000	32.6000	32.6000	32.6000	-1.984%	1	3	-99.847%
2025-10-22	33.2600	33.2600	33.2600	33.2600	-5.672%	1	3	-99.850%
2025-10-21	35.2600	35.2600	35.2600	35.2600	+40.758%	1	2	-99.858%
2025-08-22	25.0500	25.0500	25.0500	25.0500	0.000%	1	1	-99.800%