Dark

NRG20270115C150
NRG Jan 15 2027 150.00 Call (NRG270115C00150000)
option OPRA

EOD

Aug 31, 2026

2.52-21.250%(-0.68)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	2.9100	2.9100	2.5200	2.5200	-21.250%	101	1,176	0.000%
2026-08-28	3.2000	3.2000	3.2000	3.2000	-21.951%	1	1,176	-21.250%
2026-08-25	4.1000	4.1000	4.1000	4.1000	-8.889%	1	1,176	-38.537%
2026-08-20	5.2000	5.2000	4.3000	4.5000	-4.255%	16	1,175	-44.000%
2026-08-19	4.7200	4.8000	4.7000	4.7000	+6.818%	37	1,170	-46.383%
2026-08-18	5.9000	5.9000	4.4000	4.4000	-34.524%	66	1,203	-42.727%
2026-08-17	7.5000	7.5000	6.7200	6.7200	-8.943%	13	1,138	-62.500%
2026-08-14	7.3800	7.3800	7.3800	7.3800	+25.085%	3	1,127	-65.854%
2026-08-13	6.0000	6.0000	5.9000	5.9000	-22.368%	2	1,127	-57.288%
2026-08-12	6.8000	7.6000	6.8000	7.6000	+7.042%	19	1,127	-66.842%
2026-08-07	8.2000	8.2000	7.1000	7.1000	-5.333%	19	1,132	-64.507%
2026-08-06	8.0000	8.0000	7.5000	7.5000	-7.407%	11	1,115	-66.400%
2026-08-05	7.5000	8.1000	7.1800	8.1000	+37.288%	24	1,104	-68.889%
2026-08-04	8.6300	8.6300	5.0000	5.9000	-61.911%	162	1,111	-57.288%
2026-08-03	15.6000	15.6000	15.4900	15.4900	+59.362%	901	966	-83.731%
2026-07-29	9.6700	9.7200	9.6700	9.7200	-5.631%	900	965	-74.074%
2026-07-28	10.3000	10.3000	10.3000	10.3000	-38.175%	4	91	-75.534%
2026-07-24	16.6600	16.6600	16.6600	16.6600	+2.209%	1	91	-84.874%
2026-07-23	16.3000	16.3000	16.3000	16.3000	+39.316%	1	91	-84.540%
2026-07-17	12.2000	12.2000	11.7000	11.7000	-29.048%	4	90	-78.462%
2026-07-06	16.4900	16.4900	16.4900	16.4900	-20.721%	4	88	-84.718%
2026-06-29	21.4000	21.4000	20.8000	20.8000	-3.704%	13	90	-87.885%
2026-06-26	21.6000	21.6000	21.6000	21.6000	+4.854%	1	90	-88.333%
2026-06-25	20.2200	20.6000	20.2200	20.6000	+18.869%	2	90	-87.767%
2026-06-24	17.3300	17.3300	17.3300	17.3300	+6.254%	1	89	-85.459%
2026-06-23	16.3100	16.3100	16.3100	16.3100	+51.721%	1	90	-84.549%
2026-06-11	10.7500	10.7500	10.7500	10.7500	+3.365%	1	90	-76.558%
2026-06-10	11.0000	11.0000	10.3000	10.4000	-20.000%	17	89	-75.769%
2026-06-05	13.0000	13.0000	13.0000	13.0000	-12.281%	1	82	-80.615%
2026-06-04	14.8200	14.8200	14.8200	14.8200	-9.080%	1	82	-82.996%
2026-06-03	16.3000	16.3000	16.3000	16.3000	+14.870%	1	82	-84.540%
2026-06-01	14.2000	14.2000	14.1900	14.1900	-21.167%	10	82	-82.241%
2026-05-27	18.0000	18.0000	18.0000	18.0000	+12.500%	2	88	-86.000%
2026-05-21	16.0000	16.0000	16.0000	16.0000	+50.659%	10	88	-84.250%
2026-05-19	10.7000	10.7000	10.0700	10.6200	-21.333%	4	88	-76.271%
2026-05-13	15.0000	15.0000	13.5000	13.5000	-21.965%	3	87	-81.333%
2026-05-11	17.6400	17.6400	17.3000	17.3000	-31.621%	33	89	-85.434%
2026-05-06	25.3000	25.3000	25.3000	25.3000	-16.776%	3	113	-90.040%
2026-05-05	30.4000	30.4000	30.4000	30.4000	+5.556%	2	116	-91.711%
2026-05-04	29.1000	29.1000	28.8000	28.8000	-2.867%	2	118	-91.250%
2026-05-01	29.6500	29.6500	29.6500	29.6500	+11.887%	1	117	-91.501%
2026-04-29	26.5000	26.5000	26.5000	26.5000	-13.115%	9	117	-90.491%
2026-04-24	28.0500	30.5000	28.0500	30.5000	+20.079%	4	108	-91.738%
2026-04-22	26.5000	26.5000	25.1300	25.4000	-14.478%	36	110	-90.079%
2026-04-20	29.7000	29.7000	29.7000	29.7000	+26.598%	11	106	-91.515%
2026-03-30	23.4600	23.4600	23.4600	23.4600	-30.796%	1	109	-89.258%
2026-03-19	33.9000	33.9000	33.9000	33.9000	+14.915%	3	109	-92.566%
2026-03-16	29.7000	29.7000	29.5000	29.5000	+12.768%	2	109	-91.458%
2026-03-11	26.1600	26.1600	26.1600	26.1600	-19.508%	2	109	-90.367%
2026-03-06	32.5000	32.5000	32.5000	32.5000	-10.221%	1	109	-92.246%
2026-03-04	36.2000	36.2000	36.2000	36.2000	-27.338%	1	110	-93.039%
2026-02-25	49.8200	49.8200	49.8200	49.8200	+71.912%	1	108	-94.942%
2026-01-21	28.9800	28.9800	28.9800	28.9800	-0.412%	1	108	-91.304%
2026-01-20	29.1000	29.1000	29.1000	29.1000	+12.442%	1	108	-91.340%
2026-01-12	25.8800	25.8800	25.8800	25.8800	+3.936%	2	107	-90.263%
2026-01-08	24.9000	24.9000	24.9000	24.9000	-25.672%	1	107	-89.880%
2026-01-06	33.5000	33.5000	33.5000	33.5000	+3.619%	4	107	-92.478%
2025-12-17	32.3300	32.3300	32.3300	32.3300	-10.691%	2	109	-92.205%
2025-12-15	36.1000	36.2000	36.1000	36.2000	-16.628%	15	107	-93.039%
2025-12-12	43.4200	43.4200	43.4200	43.4200	+5.133%	2	112	-94.196%
2025-12-11	41.3000	41.3000	41.3000	41.3000	+11.622%	2	110	-93.898%
2025-11-21	37.0000	37.0000	37.0000	37.0000	-6.448%	1	111	-93.189%
2025-11-11	39.5500	39.5500	39.5500	39.5500	-14.022%	1	110	-93.628%
2025-11-04	46.0000	46.0000	46.0000	46.0000	-9.449%	2	110	-94.522%
2025-10-30	50.8000	50.8000	50.8000	50.8000	+30.256%	2	112	-95.039%
2025-10-21	39.0000	39.0000	39.0000	39.0000	-1.266%	10	114	-93.538%
2025-09-30	39.5000	39.5000	39.5000	39.5000	-1.741%	6	104	-93.620%
2025-09-25	40.2000	40.2000	40.2000	40.2000	-14.468%	1	110	-93.731%
2025-09-22	47.0000	47.0000	47.0000	47.0000	+14.858%	1	110	-94.638%
2025-09-18	40.9200	40.9200	40.9200	40.9200	-3.491%	2	109	-93.842%
2025-09-16	42.4000	42.4000	42.4000	42.4000	+5.211%	4	111	-94.057%
2025-09-12	40.3000	40.3000	40.3000	40.3000	+4.675%	5	111	-93.747%
2025-09-10	36.5500	38.5000	36.5500	38.5000	+52.174%	14	111	-93.455%
2025-09-02	25.3000	25.3000	25.3000	25.3000	-7.326%	6	101	-90.040%
2025-08-29	27.3000	27.3000	27.3000	27.3000	-7.677%	6	95	-90.769%
2025-08-27	29.6200	29.6200	29.5700	29.5700	+7.684%	7	95	-91.478%
2025-08-26	27.4600	27.4600	27.4600	27.4600	-4.321%	1	94	-90.823%
2025-08-22	29.1000	29.1000	28.7000	28.7000	-7.419%	11	93	-91.220%
2025-08-21	31.0000	31.0000	31.0000	31.0000	+6.529%	1	97	-91.871%
2025-08-20	28.9500	29.1000	28.9500	29.1000	-4.902%	3	97	-91.340%
2025-08-15	32.5600	32.8000	30.6000	30.6000	-10.526%	5	95	-91.765%
2025-08-11	34.2000	34.2000	34.2000	34.2000	+1.816%	1	94	-92.632%
2025-08-08	33.5900	33.5900	33.5900	33.5900	-1.784%	1	93	-92.498%
2025-08-07	33.1000	34.2000	33.1000	34.2000	+7.210%	7	92	-92.632%
2025-08-06	34.0000	34.0000	28.8000	31.9000	-34.898%	16	99	-92.100%
2025-08-05	49.0000	49.0000	49.0000	49.0000	+25.964%	1	85	-94.857%
2025-07-29	38.9000	38.9000	38.9000	38.9000	-0.256%	1	85	-93.522%
2025-07-28	39.0900	39.0900	39.0000	39.0000	+1.299%	2	85	-93.538%
2025-07-25	38.5000	38.5000	38.5000	38.5000	-0.259%	1	84	-93.455%
2025-07-24	38.6000	38.6000	38.6000	38.6000	-3.741%	1	83	-93.472%
2025-07-23	40.1000	40.1000	40.1000	40.1000	+29.731%	5	82	-93.716%
2025-07-17	30.9000	30.9100	30.9000	30.9100	-1.561%	3	77	-91.847%
2025-07-15	31.4000	31.4000	31.4000	31.4000	-8.986%	1	74	-91.975%
2025-07-11	34.5000	34.5000	34.5000	34.5000	+1.890%	1	73	-92.696%
2025-07-10	33.8600	33.8600	33.8600	33.8600	-4.106%	1	72	-92.558%
2025-07-08	35.3100	35.3100	35.3100	35.3100	-9.065%	1	71	-92.863%
2025-07-03	38.8300	38.8300	38.8300	38.8300	+3.547%	1	70	-93.510%
2025-07-02	37.5000	37.5000	37.5000	37.5000	+1.078%	1	70	-93.280%
2025-06-25	37.1000	37.1000	37.1000	37.1000	+2.232%	1	70	-93.208%
2025-06-23	36.2900	36.2900	36.2900	36.2900	+1.369%	1	69	-93.056%
2025-06-20	35.7000	35.8000	35.7000	35.8000	-9.137%	24	69	-92.961%
2025-06-16	39.4000	39.4000	39.4000	39.4000	+5.067%	1	69	-93.604%
2025-06-13	37.5000	37.5000	37.5000	37.5000	+7.143%	2	69	-93.280%
2025-06-12	35.0000	35.0000	35.0000	35.0000	-1.575%	2	69	-92.800%
2025-06-11	35.5600	35.5600	35.5600	35.5600	-2.948%	1	69	-92.913%
2025-06-10	35.5000	36.6400	35.5000	36.6400	-8.400%	2	69	-93.122%
2025-06-09	40.0000	40.0000	40.0000	40.0000	-1.937%	1	69	-93.700%
2025-06-06	40.4900	40.7900	40.4900	40.7900	+3.266%	22	68	-93.822%
2025-05-29	39.5000	39.5000	39.5000	39.5000	-4.428%	1	57	-93.620%
2025-05-23	41.3300	41.3300	41.3300	41.3300	-0.410%	8	52	-93.903%
2025-05-13	41.5000	41.5000	41.5000	41.5000	+12.864%	10	52	-93.928%
2025-05-12	34.9500	36.7700	34.9500	36.7700	+317.841%	11	62	-93.147%
2025-03-26	9.6000	9.6000	8.8000	8.8000	+3.408%	3	51	-71.364%
2025-03-17	8.5100	8.5100	8.5100	8.5100	-39.774%	3	52	-70.388%
2025-02-20	14.1300	14.1300	14.1300	14.1300	+17.750%	1	76	-82.166%
2025-02-14	12.1000	12.1600	12.0000	12.0000	+9.091%	120	76	-79.000%
2025-01-30	11.0000	11.0000	11.0000	11.0000	+4.762%	5	76	-77.091%
2025-01-15	11.0000	11.0000	10.5000	10.5000	+41.892%	60	71	-76.000%
2025-01-13	7.4000	7.4000	7.4000	7.4000	+21.311%	10	11	-65.946%
2024-12-23	6.1000	6.1000	6.1000	6.1000	0.000%	1	1	-58.689%