Dark

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

EOD

Jul 15, 2026

4.60-16.058%(-0.88)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.5000	4.6000	4.5000	4.6000	-16.058%	40	12,826	0.000%
2026-07-14	7.0900	8.2000	5.4800	5.4800	+5.385%	2,501	12,866	-16.058%
2026-07-13	5.2000	5.2000	5.2000	5.2000	-16.129%	9	15,309	-11.538%
2026-07-09	6.3300	6.8000	6.0100	6.2000	+21.569%	15	15,318	-25.806%
2026-07-08	5.3000	5.4800	4.9300	5.1000	-12.069%	2,557	15,328	-9.804%
2026-07-07	6.6500	6.6500	5.8000	5.8000	-7.937%	4	12,819	-20.690%
2026-07-06	6.0300	6.4000	6.0300	6.3000	+18.868%	8	12,823	-26.984%
2026-07-02	6.2000	6.2000	5.2000	5.3000	-10.169%	19	12,823	-13.208%
2026-07-01	6.4200	6.9600	5.2400	5.9000	-26.708%	5,116	12,823	-22.034%
2026-06-30	9.5000	9.8000	8.0500	8.0500	-12.022%	32	7,814	-42.857%
2026-06-26	9.0000	9.6000	9.0000	9.1500	+1.667%	125	7,833	-49.727%
2026-06-25	8.0000	9.0000	8.0000	9.0000	+28.940%	7,515	7,715	-48.889%
2026-06-24	6.9800	6.9800	6.9800	6.9800	+11.680%	1	214	-34.097%
2026-06-23	6.2500	6.2500	6.2500	6.2500	-2.799%	1	214	-26.400%
2026-06-18	7.3000	7.3000	6.4300	6.4300	+36.809%	4	218	-28.460%
2026-06-17	4.7000	4.7000	4.7000	4.7000	-16.071%	3	218	-2.128%
2026-06-16	5.6000	5.6000	5.6000	5.6000	+22.004%	1	218	-17.857%
2026-06-15	4.5900	4.5900	4.5900	4.5900	+24.054%	2	220	+0.218%
2026-06-11	3.4000	3.7000	3.3300	3.7000	+11.782%	27	220	+24.324%
2026-06-10	3.1100	3.3100	3.1100	3.3100	-37.547%	5	214	+38.973%
2026-06-09	5.3000	5.3000	5.3000	5.3000	+8.163%	2	215	-13.208%
2026-06-05	4.9000	4.9000	4.9000	4.9000	-28.986%	1	217	-6.122%
2026-06-03	6.9000	6.9000	6.9000	6.9000	+16.949%	1	218	-33.333%
2026-06-02	5.9000	5.9000	5.9000	5.9000	+18.000%	5	218	-22.034%
2026-06-01	5.0000	5.0000	5.0000	5.0000	-34.811%	1	213	-8.000%
2026-05-27	7.8000	7.8000	7.6700	7.6700	-7.590%	10	212	-40.026%
2026-05-26	8.4000	8.4000	8.3000	8.3000	+48.214%	15	212	-44.578%
2026-05-20	4.4500	5.6000	4.4500	5.6000	+83.007%	153	201	-17.857%
2026-05-19	3.0000	3.0700	3.0000	3.0600	-37.551%	6	49	+50.327%
2026-05-15	5.3000	5.3000	4.9000	4.9000	-34.667%	5	49	-6.122%
2026-05-12	7.2000	7.5000	7.2000	7.5000	0.000%	7	47	-38.667%
2026-05-11	7.4200	7.5000	7.4200	7.5000	-12.587%	11	47	-38.667%
2026-05-08	9.0000	9.0000	8.5800	8.5800	-24.405%	2	48	-46.387%
2026-05-07	13.0000	13.0000	11.2500	11.3500	-18.929%	5	46	-59.471%
2026-05-06	14.0000	14.0000	14.0000	14.0000	-22.222%	5	43	-67.143%
2026-05-05	17.9800	18.0000	17.9800	18.0000	+5.572%	6	47	-74.444%
2026-05-04	17.0500	17.0500	17.0500	17.0500	+7.911%	5	41	-73.021%
2026-05-01	15.8000	15.8000	15.8000	15.8000	-2.469%	1	42	-70.886%
2026-04-30	16.2000	16.2000	16.2000	16.2000	-4.142%	3	42	-71.605%
2026-04-28	16.9000	16.9000	16.9000	16.9000	-13.995%	1	39	-72.781%
2026-04-27	19.5000	19.6500	19.5000	19.6500	-1.750%	2	39	-76.590%
2026-04-24	20.0000	20.0000	20.0000	20.0000	+24.611%	1	38	-77.000%
2026-04-23	16.0500	16.0500	16.0500	16.0500	+2.229%	1	37	-71.340%
2026-04-21	15.7000	15.7000	15.7000	15.7000	-13.116%	1	35	-70.701%
2026-04-20	18.8700	18.8700	18.0700	18.0700	-19.689%	3	35	-74.543%
2026-04-13	22.5000	22.5000	22.5000	22.5000	-6.250%	1	32	-79.556%
2026-04-09	24.0000	24.0000	24.0000	24.0000	+23.077%	1	31	-80.833%
2026-04-08	19.0000	19.5000	19.0000	19.5000	+17.470%	2	32	-76.410%
2026-04-02	14.2200	16.6000	14.2200	16.6000	+27.203%	4	34	-72.289%
2026-03-31	13.0500	13.0500	13.0500	13.0500	+8.750%	1	34	-64.751%
2026-03-30	13.9300	13.9300	12.0000	12.0000	-25.926%	3	35	-61.667%
2026-03-27	17.0000	17.2800	16.2000	16.2000	+8.725%	3	32	-71.605%
2026-03-26	14.9000	14.9000	14.9000	14.9000	-15.819%	1	31	-69.128%
2026-03-24	17.7000	17.7000	17.7000	17.7000	+10.625%	3	30	-74.011%
2026-03-20	16.7500	16.7500	16.0000	16.0000	-30.616%	5	28	-71.250%
2026-03-18	23.0600	23.0600	23.0600	23.0600	+28.827%	2	23	-80.052%
2026-03-12	18.5000	18.5000	17.9000	17.9000	+7.186%	3	23	-74.302%
2026-03-11	16.7000	16.7000	16.7000	16.7000	-14.359%	1	20	-72.455%
2026-03-09	19.5000	19.5000	19.5000	19.5000	-26.136%	4	19	-76.410%
2026-03-04	26.4000	26.4000	26.4000	26.4000	+14.286%	1	23	-82.576%
2026-03-03	23.1000	23.1000	23.1000	23.1000	-32.907%	1	22	-80.087%
2026-03-02	34.4300	34.4300	34.4300	34.4300	-2.850%	5	23	-86.640%
2026-02-27	35.4400	35.4400	35.4400	35.4400	-11.819%	1	23	-87.020%
2026-02-25	37.1000	40.1900	37.1000	40.1900	+17.172%	2	23	-88.554%
2026-02-23	34.3000	34.3000	34.3000	34.3000	+56.979%	4	23	-86.589%
2026-02-09	21.8500	21.8500	21.8500	21.8500	+16.720%	1	21	-78.947%
2026-02-06	18.7200	18.7200	18.7200	18.7200	-7.783%	1	20	-75.427%
2026-01-20	20.3000	20.3000	20.3000	20.3000	+6.842%	1	19	-77.340%
2026-01-13	19.2000	19.2000	19.0000	19.0000	-32.070%	8	19	-75.789%
2026-01-02	27.9700	27.9700	27.9700	27.9700	+17.521%	1	11	-83.554%
2025-12-23	23.8000	23.8000	23.8000	23.8000	+5.310%	1	11	-80.672%
2025-12-18	23.5000	23.5000	22.6000	22.6000	+15.897%	7	11	-79.646%
2025-12-17	20.1600	20.1600	19.5000	19.5000	-24.125%	2	4	-76.410%
2025-12-16	25.7000	25.7000	25.7000	25.7000	-13.758%	1	3	-82.101%
2025-12-08	29.8000	29.8000	29.8000	29.8000	-0.766%	10	2	-84.564%
2025-11-25	30.0300	30.0300	30.0300	30.0300	+5.368%	1	11	-84.682%
2025-11-21	28.5000	28.5000	28.5000	28.5000	-5.660%	1	10	-83.860%
2025-11-07	30.2100	30.2100	30.2100	30.2100	0.000%	10	10	-84.773%