Dark

NRG20270115C155
NRG Jan 15 2027 155.00 Call (NRG270115C00155000)
option OPRA

EOD

Sep 1, 2026

2.10-6.667%(-0.15)1,850

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	2.7600	2.7600	2.1000	2.1000	-6.667%	1,850	643	0.000%
2026-08-31	2.1500	2.2500	2.1500	2.2500	-28.344%	9	1,893	-6.667%
2026-08-28	3.1400	3.1400	3.1400	3.1400	+10.175%	1	1,893	-33.121%
2026-08-24	2.8500	2.8500	2.8500	2.8500	-17.867%	1	1,892	-26.316%
2026-08-21	3.4700	3.4700	3.4700	3.4700	-13.250%	1	1,892	-39.481%
2026-08-18	5.0000	5.0000	4.0000	4.0000	-23.077%	12	1,891	-47.500%
2026-08-13	5.2000	5.2000	5.2000	5.2000	-8.772%	2	1,880	-59.615%
2026-08-12	6.1000	6.5000	5.7000	5.7000	-1.554%	4	1,882	-63.158%
2026-08-07	6.2000	6.2000	5.7900	5.7900	-10.923%	4	1,880	-63.731%
2026-08-05	5.7000	6.5000	5.7000	6.5000	+25.000%	6	1,876	-67.692%
2026-08-04	8.4500	8.4500	4.2000	5.2000	-33.076%	1,876	1,879	-59.615%
2026-07-29	7.7700	7.7700	7.7700	7.7700	-14.615%	1	49	-72.973%
2026-07-28	9.1000	9.1000	9.1000	9.1000	-37.671%	1	48	-76.923%
2026-07-23	14.6000	14.6000	14.6000	14.6000	+17.932%	1	49	-85.616%
2026-07-22	12.3800	12.3800	12.3800	12.3800	+21.373%	18	49	-83.037%
2026-07-17	10.5000	10.6000	10.2000	10.2000	-29.849%	4	49	-79.412%
2026-07-01	14.5400	14.5400	14.5400	14.5400	+34.879%	2	45	-85.557%
2026-06-10	10.7800	10.7800	10.7800	10.7800	-25.655%	1	45	-80.519%
2026-06-03	14.9400	14.9400	14.5000	14.5000	-17.379%	11	44	-85.517%
2026-05-26	17.5000	17.5500	17.5000	17.5500	+21.034%	2	49	-88.034%
2026-05-21	14.5000	14.5000	14.5000	14.5000	+26.087%	2	48	-85.517%
2026-05-20	11.5000	11.5000	11.5000	11.5000	+5.991%	2	48	-81.739%
2026-05-18	10.8900	10.8900	10.8500	10.8500	-9.583%	2	48	-80.645%
2026-05-15	12.0000	12.0000	12.0000	12.0000	-22.078%	10	48	-82.500%
2026-05-11	15.4000	15.4000	15.4000	15.4000	-33.043%	10	56	-86.364%
2026-05-06	23.0000	23.0000	23.0000	23.0000	-14.815%	1	49	-90.870%
2026-05-05	27.0000	27.0000	27.0000	27.0000	+5.058%	1	49	-92.222%
2026-04-30	25.7000	25.7000	25.7000	25.7000	+2.800%	11	48	-91.829%
2026-04-29	25.0000	25.0000	25.0000	25.0000	0.000%	1	50	-91.600%
2026-04-06	25.0000	25.0000	25.0000	25.0000	+15.741%	1	49	-91.600%
2026-03-31	21.6000	21.6000	21.6000	21.6000	-18.797%	1	49	-90.278%
2026-03-23	26.6000	26.6000	26.6000	26.6000	-3.623%	1	49	-92.105%
2026-03-16	27.6000	27.6000	27.6000	27.6000	-31.632%	1	50	-92.391%
2026-02-24	40.3700	40.3700	40.3700	40.3700	-7.238%	1	49	-94.798%
2026-02-23	43.5200	43.5200	43.5200	43.5200	+67.385%	1	49	-95.175%
2026-01-21	26.0000	26.0000	26.0000	26.0000	+21.495%	1	48	-91.923%
2026-01-08	24.3000	24.4000	21.4000	21.4000	-16.078%	16	48	-90.187%
2026-01-07	25.5000	25.5000	25.5000	25.5000	-28.431%	1	47	-91.765%
2026-01-02	35.6300	35.6300	35.6300	35.6300	+19.765%	16	47	-94.106%
2025-12-22	29.7500	29.7500	29.7500	29.7500	-13.868%	5	48	-92.941%
2025-11-21	34.5400	34.5400	34.5400	34.5400	-30.782%	1	53	-93.920%
2025-10-29	49.9000	49.9000	49.9000	49.9000	+22.906%	3	53	-95.792%
2025-09-29	40.6000	40.6000	40.6000	40.6000	+1.754%	9	55	-94.828%
2025-09-23	39.9000	39.9000	39.9000	39.9000	+0.758%	1	57	-94.737%
2025-09-16	39.6000	39.6000	39.6000	39.6000	+10.615%	1	57	-94.697%
2025-09-10	35.8000	35.8000	35.8000	35.8000	+39.300%	1	57	-94.134%
2025-09-08	25.5000	25.7000	25.5000	25.7000	+1.742%	16	56	-91.829%
2025-09-02	25.2600	25.2600	25.2600	25.2600	-0.473%	6	40	-91.686%
2025-08-29	25.3700	25.3800	25.3700	25.3800	-4.586%	6	34	-91.726%
2025-08-21	26.1400	26.6000	26.1400	26.6000	+1.256%	10	34	-92.105%
2025-08-20	26.2700	26.2700	26.2700	26.2700	-4.473%	6	30	-92.006%
2025-08-19	27.5000	27.5000	27.5000	27.5000	-6.780%	6	30	-92.364%
2025-08-15	29.5000	29.5000	29.5000	29.5000	-5.871%	1	26	-92.881%
2025-08-08	31.3400	31.3400	31.3400	31.3400	+10.081%	1	26	-93.299%
2025-08-06	30.2100	30.2100	28.4700	28.4700	-3.492%	11	26	-92.624%
2025-07-15	29.0000	29.5000	29.0000	29.5000	-4.839%	3	21	-92.881%
2025-07-14	31.0000	31.0000	31.0000	31.0000	-16.103%	1	18	-93.226%
2025-07-07	36.9500	36.9500	36.9500	36.9500	-0.135%	9	19	-94.317%
2025-07-03	37.0000	37.0000	37.0000	37.0000	+5.654%	1	13	-94.324%
2025-07-02	35.0200	35.0200	35.0200	35.0200	-12.231%	1	13	-94.003%
2025-06-30	39.9000	39.9000	39.9000	39.9000	+12.394%	3	12	-94.737%
2025-06-18	35.5000	35.5000	35.5000	35.5000	+4.320%	1	14	-94.085%
2025-06-17	34.5000	34.5300	34.0300	34.0300	-8.275%	5	14	-93.829%
2025-06-16	37.1000	37.1000	37.1000	37.1000	-2.368%	1	9	-94.340%
2025-06-06	38.1000	38.1000	38.0000	38.0000	-4.040%	4	8	-94.474%
2025-06-04	39.6400	39.6400	39.6000	39.6000	+6.166%	5	8	-94.697%
2025-05-29	37.3000	37.3000	37.3000	37.3000	-6.750%	1	13	-94.370%
2025-05-28	40.0000	40.0000	40.0000	40.0000	-2.439%	2	14	-94.750%
2025-05-23	41.0000	41.0000	41.0000	41.0000	-4.206%	2	11	-94.878%
2025-05-19	42.8000	42.8000	42.8000	42.8000	+8.740%	1	11	-95.093%
2025-05-16	39.3600	39.3600	39.3600	39.3600	+2.154%	2	11	-94.665%
2025-05-15	38.5300	38.5300	38.5300	38.5300	-5.099%	1	10	-94.550%
2025-05-13	37.8000	40.6000	37.8000	40.6000	+30.968%	6	10	-94.828%
2025-05-12	28.0000	31.0000	28.0000	31.0000	+392.063%	4	6	-93.226%
2025-04-21	6.3000	6.3000	6.3000	6.3000	-38.235%	1	7	-66.667%
2025-02-28	10.2000	10.2000	10.2000	10.2000	-7.525%	2	6	-79.412%
2025-02-20	11.0300	11.0300	11.0300	11.0300	-7.699%	1	5	-80.961%
2025-02-18	11.9500	11.9500	11.9500	11.9500	+13.810%	2	5	-82.427%
2025-02-13	10.5000	10.5000	10.5000	10.5000	+50.000%	1	2	-80.000%
2025-01-27	7.0000	7.0000	7.0000	7.0000	-43.089%	1	2	-70.000%
2025-01-22	12.3000	12.3000	12.3000	12.3000	+16.038%	1	2	-82.927%
2025-01-21	10.6000	10.6000	10.6000	10.6000	0.000%	1	1	-80.189%