Dark

NRG20260918C165
NRG Sep 18 2026 165.00 Call (NRG260918C00165000)
option OPRA

EOD

Aug 27, 2026

0.0800-77.143%(-0.2700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1100	0.1100	0.0800	0.0800	-77.143%	4	145	0.000%
2026-08-14	0.3500	0.3500	0.3500	0.3500	+16.667%	1	148	-77.143%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-34.783%	3	149	-73.333%
2026-08-10	0.4100	0.4600	0.4100	0.4600	+9.524%	6	151	-82.609%
2026-08-07	0.5600	0.5600	0.4200	0.4200	-23.636%	10	152	-80.952%
2026-08-06	0.5500	0.5500	0.5500	0.5500	-25.676%	3	144	-85.455%
2026-08-05	0.6000	0.7400	0.6000	0.7400	+85.000%	47	142	-89.189%
2026-08-04	0.5500	0.5500	0.4000	0.4000	-85.965%	6	187	-80.000%
2026-08-03	2.8500	2.8500	2.8500	2.8500	+29.545%	1	188	-97.193%
2026-07-30	2.0000	2.2000	2.0000	2.2000	+7.317%	3	187	-96.364%
2026-07-29	2.0500	2.0500	2.0500	2.0500	+46.429%	40	184	-96.098%
2026-07-28	1.4700	1.4700	1.4000	1.4000	-51.049%	4	208	-94.286%
2026-07-27	2.8600	2.8600	2.8600	2.8600	-37.826%	5	212	-97.203%
2026-07-24	4.4000	4.6000	4.4000	4.6000	+17.949%	4	207	-98.261%
2026-07-23	3.4000	3.9000	3.2000	3.9000	+56.000%	138	209	-97.949%
2026-07-21	2.5000	2.5000	2.5000	2.5000	+6.383%	3	118	-96.800%
2026-07-17	2.3500	2.3500	2.3500	2.3500	-21.667%	1	115	-96.596%
2026-07-16	3.9000	3.9000	3.0000	3.0000	-38.144%	4	115	-97.333%
2026-07-15	4.8500	4.8500	4.8500	4.8500	-2.020%	1	118	-98.351%
2026-07-14	4.9500	4.9500	4.9500	4.9500	-6.604%	1	119	-98.384%
2026-07-09	5.3000	5.3000	5.3000	5.3000	+35.897%	1	119	-98.491%
2026-07-08	3.9000	3.9000	3.9000	3.9000	-27.103%	1	120	-97.949%
2026-07-07	5.3500	5.3500	5.3500	5.3500	+20.225%	10	120	-98.505%
2026-07-02	4.4500	4.4500	4.4500	4.4500	-2.838%	1	110	-98.202%
2026-07-01	5.3000	5.3000	4.5800	4.5800	-42.750%	65	110	-98.253%
2026-06-30	8.0000	8.0000	8.0000	8.0000	-0.867%	1	87	-99.000%
2026-06-29	8.0500	8.0700	8.0200	8.0700	+10.548%	5	87	-99.009%
2026-06-26	7.3000	7.3000	7.3000	7.3000	+5.036%	1	87	-98.904%
2026-06-25	6.9500	6.9500	6.9500	6.9500	+48.188%	2	87	-98.849%
2026-06-24	4.6900	4.6900	4.6900	4.6900	-11.509%	20	87	-98.294%
2026-06-23	5.3000	5.3000	5.3000	5.3000	+3.922%	1	70	-98.491%
2026-06-22	5.1000	5.1000	5.1000	5.1000	+15.909%	3	71	-98.431%
2026-06-17	4.4000	4.4000	4.4000	4.4000	-2.222%	1	74	-98.182%
2026-06-16	4.5000	4.5800	4.5000	4.5000	+73.077%	21	74	-98.222%
2026-06-11	2.7000	2.7000	2.6000	2.6000	-23.529%	4	59	-96.923%
2026-06-10	3.0000	3.5000	2.5500	3.4000	-8.108%	10	69	-97.647%
2026-06-09	4.4000	4.4000	3.7000	3.7000	-2.632%	7	69	-97.838%
2026-06-08	3.8000	3.8000	3.8000	3.8000	-34.483%	2	70	-97.895%
2026-06-02	5.8000	5.8000	5.8000	5.8000	-4.762%	1	71	-98.621%
2026-05-29	6.0900	6.0900	6.0900	6.0900	-15.417%	21	70	-98.686%
2026-05-26	7.2000	7.2000	7.2000	7.2000	+10.769%	5	79	-98.889%
2026-05-22	6.5400	6.5400	6.5000	6.5000	+12.069%	12	79	-98.769%
2026-05-21	5.8000	5.8000	5.8000	5.8000	+48.718%	1	67	-98.621%
2026-05-20	3.9000	3.9000	3.9000	3.9000	+51.163%	2	67	-97.949%
2026-05-19	2.5800	2.5800	2.5800	2.5800	-16.774%	2	70	-96.899%
2026-05-18	3.1600	3.1600	3.1000	3.1000	-29.545%	4	70	-97.419%
2026-05-15	4.5000	4.5000	4.4000	4.4000	-10.204%	4	70	-98.182%
2026-05-13	4.9000	4.9000	4.9000	4.9000	-20.583%	5	75	-98.367%
2026-05-12	6.1700	6.1700	6.1700	6.1700	-5.077%	5	75	-98.703%
2026-05-11	6.6500	6.7000	6.5000	6.5000	-8.451%	9	75	-98.769%
2026-05-08	7.1000	7.1000	7.1000	7.1000	-21.111%	6	73	-98.873%
2026-05-07	9.0000	9.0000	9.0000	9.0000	-26.531%	2	72	-99.111%
2026-05-06	12.2500	12.2500	12.2500	12.2500	-17.230%	7	72	-99.347%
2026-05-04	14.8000	14.8000	14.8000	14.8000	0.000%	7	72	-99.459%
2026-04-28	15.2000	15.2000	14.8000	14.8000	+10.037%	2	66	-99.459%
2026-04-23	13.3300	13.4500	13.3300	13.4500	-24.650%	2	65	-99.405%
2026-04-20	17.8500	17.8500	17.8500	17.8500	-9.848%	1	66	-99.552%
2026-04-13	19.8000	19.8000	19.8000	19.8000	-5.714%	1	66	-99.596%
2026-04-10	21.0000	21.0000	21.0000	21.0000	+17.384%	1	66	-99.619%
2026-04-08	17.7000	17.8900	17.7000	17.8900	+27.786%	21	65	-99.553%
2026-04-07	14.1000	14.1000	14.0000	14.0000	-2.235%	2	44	-99.429%
2026-04-06	14.2000	14.3200	14.2000	14.3200	+22.918%	23	43	-99.441%
2026-03-30	11.6500	11.6500	11.6500	11.6500	-22.333%	2	26	-99.313%
2026-03-27	15.0000	15.0000	15.0000	15.0000	-11.765%	3	28	-99.467%
2026-03-17	17.3500	17.3500	17.0000	17.0000	-12.054%	7	27	-99.529%
2026-03-06	19.3300	19.3300	19.3300	19.3300	-37.240%	1	25	-99.586%
2026-03-02	30.6000	30.8000	30.6000	30.8000	-10.725%	5	25	-99.740%
2026-02-25	39.5000	39.5000	34.5000	34.5000	+1.471%	5	22	-99.768%
2026-02-24	34.0000	34.0000	34.0000	34.0000	+4.487%	2	22	-99.765%
2026-02-20	32.5400	32.5400	32.5400	32.5400	+4.765%	1	22	-99.754%
2026-02-17	31.0600	31.0600	31.0600	31.0600	+59.282%	1	21	-99.742%
2026-02-10	20.4000	20.4000	19.5000	19.5000	+30.000%	3	21	-99.590%
2026-02-05	15.0000	15.0000	15.0000	15.0000	+12.782%	3	19	-99.467%
2026-02-04	13.3000	13.3000	13.3000	13.3000	-22.674%	2	16	-99.398%
2026-01-13	17.2000	17.2000	17.2000	17.2000	+5.651%	2	14	-99.535%
2026-01-12	16.2800	16.2800	16.2800	16.2800	-26.000%	1	14	-99.509%
2025-12-24	22.0000	22.0000	22.0000	22.0000	+6.280%	1	13	-99.636%
2025-12-18	21.1000	21.1000	20.6000	20.7000	+16.949%	5	13	-99.614%
2025-12-17	17.7000	17.7000	17.7000	17.7000	-25.316%	1	11	-99.548%
2025-12-15	23.7000	23.7000	23.7000	23.7000	-7.782%	1	11	-99.662%
2025-12-12	25.7000	25.7000	25.7000	25.7000	-4.815%	1	11	-99.689%
2025-12-09	27.0000	27.0000	27.0000	27.0000	-12.903%	1	10	-99.704%
2025-09-26	31.1000	31.1000	31.0000	31.0000	0.000%	9	9	-99.742%