Dark

NRG20260918C160
NRG Sep 18 2026 160.00 Call (NRG260918C00160000)
option OPRA

EOD

Sep 2, 2026

0.0500-84.375%(-0.2700)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0500	0.0500	0.0300	0.0500	-84.375%	34	6,446	0.000%
2026-08-26	0.6000	0.6000	0.3200	0.3200	+33.333%	2	6,422	-84.375%
2026-08-25	0.2500	0.2500	0.2400	0.2400	+140.000%	8	6,423	-79.167%
2026-08-24	0.1000	0.1000	0.1000	0.1000	-86.667%	1	6,422	-50.000%
2026-08-20	0.7500	0.7500	0.7500	0.7500	+212.500%	1	6,423	-93.333%
2026-08-18	0.4900	0.4900	0.2400	0.2400	-31.429%	5	6,423	-79.167%
2026-08-17	0.3000	0.3500	0.3000	0.3500	-35.185%	5	6,423	-85.714%
2026-08-14	0.5000	0.5500	0.5000	0.5400	+58.824%	15	6,421	-90.741%
2026-08-13	0.4000	0.4000	0.3000	0.3400	-43.333%	11	6,428	-85.294%
2026-08-12	0.6000	0.6000	0.6000	0.6000	+25.000%	1	6,430	-91.667%
2026-08-10	0.5500	0.6100	0.4800	0.4800	-12.727%	16	6,431	-89.583%
2026-08-07	0.6700	0.8000	0.5500	0.5500	-26.667%	42	6,426	-90.909%
2026-08-05	0.7500	0.7500	0.7500	0.7500	+17.188%	3	6,426	-93.333%
2026-08-04	1.2700	1.2700	0.5000	0.6400	-73.333%	12	6,426	-92.188%
2026-08-03	2.8000	2.8000	2.4000	2.4000	-5.882%	11	6,428	-97.917%
2026-07-30	2.5000	2.5500	2.5000	2.5500	+43.258%	2	6,427	-98.039%
2026-07-29	1.7800	1.7800	1.7800	1.7800	-5.820%	2	6,426	-97.191%
2026-07-28	1.9900	2.4000	1.5000	1.8900	-45.217%	5,273	6,424	-97.354%
2026-07-27	4.1000	4.4000	3.4100	3.4500	-39.474%	5,029	7,583	-98.551%
2026-07-24	5.7000	5.7000	5.7000	5.7000	+26.667%	3	10,443	-99.123%
2026-07-23	5.1000	5.5000	4.4600	4.5000	+2.273%	2,554	10,443	-98.889%
2026-07-22	3.5000	4.4000	3.5000	4.4000	+45.695%	10	12,822	-98.864%
2026-07-21	3.2000	3.2000	3.0000	3.0200	+7.857%	3	12,822	-98.344%
2026-07-20	2.7100	2.8500	2.7100	2.8000	-1.408%	10	12,822	-98.214%
2026-07-17	2.9000	2.9000	2.8400	2.8400	-13.939%	2	12,820	-98.239%
2026-07-16	3.7000	3.7000	3.3000	3.3000	-28.261%	6	12,821	-98.485%
2026-07-15	4.5000	4.6000	4.5000	4.6000	-16.058%	40	12,826	-98.913%
2026-07-14	7.0900	8.2000	5.4800	5.4800	+5.385%	2,501	12,866	-99.088%
2026-07-13	5.2000	5.2000	5.2000	5.2000	-16.129%	9	15,309	-99.038%
2026-07-09	6.3300	6.8000	6.0100	6.2000	+21.569%	15	15,318	-99.194%
2026-07-08	5.3000	5.4800	4.9300	5.1000	-12.069%	2,557	15,328	-99.020%
2026-07-07	6.6500	6.6500	5.8000	5.8000	-7.937%	4	12,819	-99.138%
2026-07-06	6.0300	6.4000	6.0300	6.3000	+18.868%	8	12,823	-99.206%
2026-07-02	6.2000	6.2000	5.2000	5.3000	-10.169%	19	12,823	-99.057%
2026-07-01	6.4200	6.9600	5.2400	5.9000	-26.708%	5,116	12,823	-99.153%
2026-06-30	9.5000	9.8000	8.0500	8.0500	-12.022%	32	7,814	-99.379%
2026-06-26	9.0000	9.6000	9.0000	9.1500	+1.667%	125	7,833	-99.454%
2026-06-25	8.0000	9.0000	8.0000	9.0000	+28.940%	7,515	7,715	-99.444%
2026-06-24	6.9800	6.9800	6.9800	6.9800	+11.680%	1	214	-99.284%
2026-06-23	6.2500	6.2500	6.2500	6.2500	-2.799%	1	214	-99.200%
2026-06-18	7.3000	7.3000	6.4300	6.4300	+36.809%	4	218	-99.222%
2026-06-17	4.7000	4.7000	4.7000	4.7000	-16.071%	3	218	-98.936%
2026-06-16	5.6000	5.6000	5.6000	5.6000	+22.004%	1	218	-99.107%
2026-06-15	4.5900	4.5900	4.5900	4.5900	+24.054%	2	220	-98.911%
2026-06-11	3.4000	3.7000	3.3300	3.7000	+11.782%	27	220	-98.649%
2026-06-10	3.1100	3.3100	3.1100	3.3100	-37.547%	5	214	-98.489%
2026-06-09	5.3000	5.3000	5.3000	5.3000	+8.163%	2	215	-99.057%
2026-06-05	4.9000	4.9000	4.9000	4.9000	-28.986%	1	217	-98.980%
2026-06-03	6.9000	6.9000	6.9000	6.9000	+16.949%	1	218	-99.275%
2026-06-02	5.9000	5.9000	5.9000	5.9000	+18.000%	5	218	-99.153%
2026-06-01	5.0000	5.0000	5.0000	5.0000	-34.811%	1	213	-99.000%
2026-05-27	7.8000	7.8000	7.6700	7.6700	-7.590%	10	212	-99.348%
2026-05-26	8.4000	8.4000	8.3000	8.3000	+48.214%	15	212	-99.398%
2026-05-20	4.4500	5.6000	4.4500	5.6000	+83.007%	153	201	-99.107%
2026-05-19	3.0000	3.0700	3.0000	3.0600	-37.551%	6	49	-98.366%
2026-05-15	5.3000	5.3000	4.9000	4.9000	-34.667%	5	49	-98.980%
2026-05-12	7.2000	7.5000	7.2000	7.5000	0.000%	7	47	-99.333%
2026-05-11	7.4200	7.5000	7.4200	7.5000	-12.587%	11	47	-99.333%
2026-05-08	9.0000	9.0000	8.5800	8.5800	-24.405%	2	48	-99.417%
2026-05-07	13.0000	13.0000	11.2500	11.3500	-18.929%	5	46	-99.559%
2026-05-06	14.0000	14.0000	14.0000	14.0000	-22.222%	5	43	-99.643%
2026-05-05	17.9800	18.0000	17.9800	18.0000	+5.572%	6	47	-99.722%
2026-05-04	17.0500	17.0500	17.0500	17.0500	+7.911%	5	41	-99.707%
2026-05-01	15.8000	15.8000	15.8000	15.8000	-2.469%	1	42	-99.684%
2026-04-30	16.2000	16.2000	16.2000	16.2000	-4.142%	3	42	-99.691%
2026-04-28	16.9000	16.9000	16.9000	16.9000	-13.995%	1	39	-99.704%
2026-04-27	19.5000	19.6500	19.5000	19.6500	-1.750%	2	39	-99.746%
2026-04-24	20.0000	20.0000	20.0000	20.0000	+24.611%	1	38	-99.750%
2026-04-23	16.0500	16.0500	16.0500	16.0500	+2.229%	1	37	-99.688%
2026-04-21	15.7000	15.7000	15.7000	15.7000	-13.116%	1	35	-99.682%
2026-04-20	18.8700	18.8700	18.0700	18.0700	-19.689%	3	35	-99.723%
2026-04-13	22.5000	22.5000	22.5000	22.5000	-6.250%	1	32	-99.778%
2026-04-09	24.0000	24.0000	24.0000	24.0000	+23.077%	1	31	-99.792%
2026-04-08	19.0000	19.5000	19.0000	19.5000	+17.470%	2	32	-99.744%
2026-04-02	14.2200	16.6000	14.2200	16.6000	+27.203%	4	34	-99.699%
2026-03-31	13.0500	13.0500	13.0500	13.0500	+8.750%	1	34	-99.617%
2026-03-30	13.9300	13.9300	12.0000	12.0000	-25.926%	3	35	-99.583%
2026-03-27	17.0000	17.2800	16.2000	16.2000	+8.725%	3	32	-99.691%
2026-03-26	14.9000	14.9000	14.9000	14.9000	-15.819%	1	31	-99.664%
2026-03-24	17.7000	17.7000	17.7000	17.7000	+10.625%	3	30	-99.718%
2026-03-20	16.7500	16.7500	16.0000	16.0000	-30.616%	5	28	-99.688%
2026-03-18	23.0600	23.0600	23.0600	23.0600	+28.827%	2	23	-99.783%
2026-03-12	18.5000	18.5000	17.9000	17.9000	+7.186%	3	23	-99.721%
2026-03-11	16.7000	16.7000	16.7000	16.7000	-14.359%	1	20	-99.701%
2026-03-09	19.5000	19.5000	19.5000	19.5000	-26.136%	4	19	-99.744%
2026-03-04	26.4000	26.4000	26.4000	26.4000	+14.286%	1	23	-99.811%
2026-03-03	23.1000	23.1000	23.1000	23.1000	-32.907%	1	22	-99.784%
2026-03-02	34.4300	34.4300	34.4300	34.4300	-2.850%	5	23	-99.855%
2026-02-27	35.4400	35.4400	35.4400	35.4400	-11.819%	1	23	-99.859%
2026-02-25	37.1000	40.1900	37.1000	40.1900	+17.172%	2	23	-99.876%
2026-02-23	34.3000	34.3000	34.3000	34.3000	+56.979%	4	23	-99.854%
2026-02-09	21.8500	21.8500	21.8500	21.8500	+16.720%	1	21	-99.771%
2026-02-06	18.7200	18.7200	18.7200	18.7200	-7.783%	1	20	-99.733%
2026-01-20	20.3000	20.3000	20.3000	20.3000	+6.842%	1	19	-99.754%
2026-01-13	19.2000	19.2000	19.0000	19.0000	-32.070%	8	19	-99.737%
2026-01-02	27.9700	27.9700	27.9700	27.9700	+17.521%	1	11	-99.821%
2025-12-23	23.8000	23.8000	23.8000	23.8000	+5.310%	1	11	-99.790%
2025-12-18	23.5000	23.5000	22.6000	22.6000	+15.897%	7	11	-99.779%
2025-12-17	20.1600	20.1600	19.5000	19.5000	-24.125%	2	4	-99.744%
2025-12-16	25.7000	25.7000	25.7000	25.7000	-13.758%	1	3	-99.805%
2025-12-08	29.8000	29.8000	29.8000	29.8000	-0.766%	10	2	-99.832%
2025-11-25	30.0300	30.0300	30.0300	30.0300	+5.368%	1	11	-99.833%
2025-11-21	28.5000	28.5000	28.5000	28.5000	-5.660%	1	10	-99.825%
2025-11-07	30.2100	30.2100	30.2100	30.2100	0.000%	10	10	-99.834%