Dark

NRG20261218C165
NRG Dec 18 2026 165.00 Call (NRG261218C00165000)
option OPRA

EOD

Sep 2, 2026

1.05+14.130%(+0.13)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.9700	1.0600	0.9300	1.0500	+14.130%	7	5,993	0.000%
2026-09-01	1.0800	1.0800	0.9200	0.9200	-8.000%	6	5,995	+14.130%
2026-08-31	1.0000	1.0300	0.9200	1.0000	-35.484%	25,048	5,996	+5.000%
2026-08-28	1.2700	1.5500	1.2700	1.5500	-2.516%	2	26,489	-32.258%
2026-08-27	2.2200	2.2200	1.4500	1.5900	-16.316%	2,826	26,489	-33.962%
2026-08-26	1.9000	1.9000	1.9000	1.9000	+8.571%	1	24,240	-44.737%
2026-08-25	1.7500	1.7500	1.5100	1.7500	+40.000%	7	24,240	-40.000%
2026-08-24	1.4000	1.4000	1.2500	1.2500	-24.242%	18	24,239	-16.000%
2026-08-21	1.8000	1.8000	1.6000	1.6500	-23.256%	35	24,222	-36.364%
2026-08-20	2.1500	2.1500	2.1500	2.1500	+10.256%	10	24,188	-51.163%
2026-08-19	2.0100	2.2000	1.9500	1.9500	+5.405%	8	24,178	-46.154%
2026-08-18	2.4500	2.5000	1.8500	1.8500	-33.929%	23	24,173	-43.243%
2026-08-17	4.0000	4.5000	2.8000	2.8000	-26.702%	2,666	24,154	-62.500%
2026-08-14	3.4500	3.8400	3.3000	3.8200	+40.441%	24	25,563	-72.513%
2026-08-13	3.1000	3.1000	2.7000	2.7200	-26.486%	32	25,576	-61.397%
2026-08-12	3.4000	3.9000	3.4000	3.7000	+15.625%	9	25,544	-71.622%
2026-08-11	3.4700	3.4700	3.2000	3.2000	-1.538%	5	25,546	-67.188%
2026-08-10	3.0000	3.3300	3.0000	3.2500	+1.562%	5,194	25,543	-67.692%
2026-08-07	4.0000	4.0000	3.2000	3.2000	-24.883%	5	20,542	-67.188%
2026-08-06	3.7000	4.3000	3.7000	4.2600	+8.122%	3	20,540	-75.352%
2026-08-05	3.5000	4.3000	3.2100	3.9400	+35.862%	7,670	20,538	-73.350%
2026-08-04	4.8500	5.0000	2.4500	2.9000	-63.476%	5,050	13,099	-63.793%
2026-08-03	7.9400	7.9400	7.9400	7.9400	+5.867%	2,500	8,071	-86.776%
2026-07-30	7.5000	7.5000	7.5000	7.5000	+59.574%	1	10,071	-86.000%
2026-07-29	4.2000	5.3400	4.2000	4.7000	-50.526%	5,025	10,070	-77.660%
2026-07-23	9.4000	9.5000	9.4000	9.5000	+29.604%	14	5,069	-88.947%
2026-07-21	7.3300	7.3300	7.3300	7.3300	-0.946%	2	5,069	-85.675%
2026-07-16	7.4000	7.4000	7.4000	7.4000	-29.322%	1	5,069	-85.811%
2026-07-13	10.0400	10.4700	9.9800	10.4700	-3.502%	1,500	5,069	-89.971%
2026-07-09	10.8500	10.8500	10.8500	10.8500	+5.854%	5	3,569	-90.323%
2026-07-07	10.1600	10.2500	10.1600	10.2500	-3.302%	3	2,576	-89.756%
2026-07-06	10.0500	10.6000	9.9700	10.6000	+16.484%	2,509	2,575	-90.094%
2026-07-02	9.2000	9.2000	9.1000	9.1000	-10.784%	3	72	-88.462%
2026-07-01	10.2000	10.2000	10.2000	10.2000	-26.619%	1	72	-89.706%
2026-06-30	13.9000	13.9000	13.9000	13.9000	-4.336%	1	73	-92.446%
2026-06-26	14.5300	14.5300	14.5300	14.5300	+42.451%	1	73	-92.774%
2026-06-22	10.1000	10.2000	10.1000	10.2000	+21.429%	12	73	-89.706%
2026-06-17	9.5000	9.6000	8.4000	8.4000	+3.448%	7	61	-87.500%
2026-06-09	8.1200	8.1200	8.1200	8.1200	-27.435%	1	61	-87.069%
2026-05-22	11.1900	11.1900	11.1900	11.1900	+63.358%	1	60	-90.617%
2026-05-18	6.8500	6.8500	6.8500	6.8500	-30.808%	2	60	-84.672%
2026-05-14	9.9000	9.9000	9.9000	9.9000	+7.843%	1	60	-89.394%
2026-05-13	9.1800	9.1800	9.1800	9.1800	-12.069%	1	60	-88.562%
2026-05-12	10.4400	10.4400	10.4400	10.4400	-30.585%	2	60	-89.943%
2026-05-07	15.0400	15.0400	15.0400	15.0400	-14.057%	4	60	-93.019%
2026-05-06	17.5000	17.5000	17.5000	17.5000	-10.026%	1	61	-94.000%
2026-04-30	19.4500	19.4500	19.4500	19.4500	+0.777%	2	61	-94.602%
2026-04-29	19.3000	19.3000	19.3000	19.3000	-7.656%	55	61	-94.560%
2026-04-28	20.8000	20.9000	20.8000	20.9000	+13.279%	3	54	-94.976%
2026-04-21	18.4500	18.4500	18.4500	18.4500	-26.200%	2	52	-94.309%
2026-04-09	25.0000	25.0000	25.0000	25.0000	+8.648%	1	52	-95.800%
2026-04-08	23.0100	23.0100	23.0100	23.0100	+19.408%	1	53	-95.437%
2026-04-06	19.2700	19.2700	19.2700	19.2700	+14.024%	1	52	-94.551%
2026-03-30	16.5500	16.9000	16.5500	16.9000	-33.149%	3	52	-93.787%
2026-03-06	25.2800	25.2800	25.2800	25.2800	+18.131%	1	49	-95.847%
2026-01-20	21.4000	21.4000	21.4000	21.4000	+1.905%	2	48	-95.093%
2026-01-13	21.0000	21.0000	21.0000	21.0000	-39.095%	3	47	-95.000%
2025-12-11	34.4800	34.4800	34.4800	34.4800	+17.519%	10	50	-96.955%
2025-11-21	29.3400	29.3400	29.3400	29.3400	-10.821%	1	50	-96.421%
2025-11-20	32.9000	32.9000	32.9000	32.9000	-14.656%	1	51	-96.809%
2025-10-28	38.5500	38.5500	38.5500	38.5500	+10.143%	1	51	-97.276%
2025-10-24	35.0000	35.0000	35.0000	35.0000	+12.903%	3	52	-97.000%
2025-10-22	31.0000	31.0000	31.0000	31.0000	-9.884%	3	55	-96.613%
2025-10-02	34.4000	34.4000	34.4000	34.4000	+11.327%	1	55	-96.948%
2025-09-30	30.9000	30.9000	30.9000	30.9000	-9.118%	3	55	-96.602%
2025-07-23	34.0000	34.0000	34.0000	34.0000	+1.796%	2	55	-96.912%
2025-07-01	33.4000	33.4000	33.4000	33.4000	-10.552%	1	55	-96.856%
2025-06-27	37.3400	37.3400	37.3400	37.3400	+8.232%	9	55	-97.188%
2025-06-26	34.5000	34.5000	34.5000	34.5000	+15.462%	1	64	-96.957%
2025-06-17	29.8800	29.8800	29.8800	29.8800	+318.487%	2	64	-96.486%
2025-04-23	7.1000	7.1400	6.6900	7.1400	+17.049%	40	62	-85.294%
2025-04-16	6.1000	6.1000	6.1000	6.1000	+45.933%	20	91	-82.787%
2025-04-07	4.4100	4.4100	4.1800	4.1800	-27.431%	23	111	-74.880%
2025-04-01	5.6000	5.7600	5.6000	5.7600	+2.674%	2	102	-81.771%
2025-03-27	5.8600	5.9000	5.6100	5.6100	-3.938%	13	103	-81.283%
2025-03-26	6.6100	6.6100	5.8400	5.8400	-19.001%	2	93	-82.021%
2025-03-25	6.9100	7.2100	6.9100	7.2100	-3.351%	5	94	-85.437%
2025-03-24	7.0000	7.9600	7.0000	7.4600	+12.519%	4	94	-85.925%
2025-03-21	6.9100	6.9100	6.6300	6.6300	-5.150%	4	94	-84.163%
2025-03-20	7.0000	7.0600	6.9100	6.9900	+9.219%	7	94	-84.979%
2025-03-17	6.1500	6.4000	6.1500	6.4000	+47.465%	3	94	-83.594%
2025-03-07	5.2900	5.2900	3.9500	4.3400	0.000%	236	94	-75.806%