Dark

NRG20270115C160
NRG Jan 15 2027 160.00 Call (NRG270115C00160000)
option OPRA

EOD

Jul 8, 2026

11.80-30.588%(-5.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	12.4400	12.4400	11.8000	11.8000	-30.588%	12	165	0.000%
2026-06-26	17.0000	17.0000	17.0000	17.0000	+4.294%	5	165	-30.588%
2026-06-25	16.3000	16.3000	16.3000	16.3000	+16.429%	1	160	-27.607%
2026-06-24	14.0000	14.0000	14.0000	14.0000	+8.949%	10	159	-15.714%
2026-06-22	12.8500	12.8500	12.8500	12.8500	+46.355%	20	159	-8.171%
2026-06-10	8.7800	8.7800	8.7800	8.7800	-19.450%	1	149	+34.396%
2026-06-05	10.6400	10.9000	10.6400	10.9000	-11.812%	11	149	+8.257%
2026-06-04	12.3600	12.3600	12.3600	12.3600	-4.186%	1	158	-4.531%
2026-06-03	12.9000	12.9000	12.9000	12.9000	+62.879%	10	158	-8.527%
2026-05-19	7.9200	7.9200	7.9200	7.9200	-35.610%	1	158	+48.990%
2026-05-15	12.3000	12.3000	12.3000	12.3000	+6.957%	1	157	-4.065%
2026-05-14	11.5000	11.5000	11.5000	11.5000	+4.545%	1	157	+2.609%
2026-05-13	12.5000	12.5000	11.0000	11.0000	-30.380%	2	158	+7.273%
2026-05-08	15.8000	15.8000	15.8000	15.8000	-6.064%	3	158	-25.316%
2026-05-07	16.1000	16.8200	16.1000	16.8200	-31.903%	5	160	-29.845%
2026-05-05	24.7000	24.7000	24.7000	24.7000	+5.106%	1	155	-52.227%
2026-04-30	22.7500	23.5000	22.6500	23.5000	+6.479%	9	154	-49.787%
2026-04-29	22.0700	22.0700	22.0700	22.0700	-9.549%	1	152	-46.534%
2026-04-28	24.3000	24.4000	24.3000	24.4000	-3.175%	2	153	-51.639%
2026-04-24	25.2000	25.2000	25.2000	25.2000	+17.483%	1	152	-53.175%
2026-04-22	21.4500	21.4500	21.4500	21.4500	+0.234%	1	152	-44.988%
2026-04-21	21.4000	21.4000	21.4000	21.4000	-16.406%	2	152	-44.860%
2026-04-20	25.6000	25.6000	25.6000	25.6000	-4.833%	1	152	-53.906%
2026-04-08	26.9000	26.9000	26.9000	26.9000	+17.467%	1	156	-56.134%
2026-04-06	22.9000	22.9000	22.9000	22.9000	+12.531%	1	156	-48.472%
2026-03-30	20.3500	20.3500	20.3500	20.3500	-15.560%	1	155	-42.015%
2026-03-24	24.1000	24.1000	24.1000	24.1000	+0.837%	4	154	-51.037%
2026-03-23	23.9000	23.9000	23.9000	23.9000	-15.548%	2	154	-50.628%
2026-03-20	28.3000	28.3000	28.3000	28.3000	-4.068%	1	156	-58.304%
2026-03-18	29.5000	29.5000	29.5000	29.5000	+13.900%	1	156	-60.000%
2026-03-11	25.9000	25.9000	25.9000	25.9000	+4.267%	4	155	-54.440%
2026-03-09	24.8400	24.8400	24.8400	24.8400	-47.149%	1	151	-52.496%
2026-02-25	47.0000	47.0000	47.0000	47.0000	+74.074%	1	150	-74.894%
2026-01-27	27.0000	27.0000	27.0000	27.0000	+20.000%	1	150	-56.296%
2026-01-23	24.0200	24.0200	22.5000	22.5000	-9.274%	11	149	-47.556%
2026-01-21	24.8000	24.8000	24.8000	24.8000	-3.876%	1	149	-52.419%
2026-01-15	25.8000	25.8000	25.8000	25.8000	+8.403%	5	149	-54.264%
2026-01-13	23.8000	23.8000	23.8000	23.8000	+8.182%	1	144	-50.420%
2026-01-08	22.2000	22.4000	22.0000	22.0000	-22.207%	10	144	-46.364%
2026-01-06	28.2800	28.2800	28.2800	28.2800	+1.362%	2	138	-58.274%
2025-12-18	27.9000	28.2000	27.9000	27.9000	-20.739%	24	138	-57.706%
2025-11-25	35.2000	35.2000	35.2000	35.2000	-1.124%	1	123	-66.477%
2025-11-24	35.6000	35.6000	35.6000	35.6000	-1.928%	1	123	-66.854%
2025-11-07	36.3000	36.3000	36.3000	36.3000	-17.312%	10	123	-67.493%
2025-10-29	43.9000	43.9000	43.9000	43.9000	+4.276%	1	133	-73.121%
2025-10-28	42.1000	42.1000	42.1000	42.1000	+13.172%	1	133	-71.971%
2025-10-10	37.2000	37.2000	37.2000	37.2000	+4.202%	10	133	-68.280%
2025-10-02	35.7000	35.7000	35.7000	35.7000	+3.478%	90	123	-66.947%
2025-09-25	34.5000	34.5000	34.5000	34.5000	-0.289%	1	150	-65.797%
2025-09-12	34.6000	34.6000	34.6000	34.6000	+2.216%	1	150	-65.896%
2025-09-10	33.8500	33.8500	33.8500	33.8500	+30.695%	1	150	-65.140%
2025-09-09	25.9000	25.9000	25.9000	25.9000	+20.186%	1	150	-54.440%
2025-09-02	21.5500	21.5500	21.5500	21.5500	-11.789%	3	151	-45.244%
2025-08-21	24.4300	24.4300	24.4300	24.4300	-2.824%	6	151	-51.699%
2025-08-20	25.1400	25.1400	25.1400	25.1400	-1.412%	6	151	-53.063%
2025-08-19	25.9000	25.9000	25.5000	25.5000	-4.851%	8	151	-53.725%
2025-08-18	26.8000	26.8000	26.8000	26.8000	-6.944%	10	149	-55.970%
2025-08-13	28.8000	28.8000	28.8000	28.8000	+9.506%	3	139	-59.028%
2025-08-06	29.2500	29.3000	25.4000	26.3000	-40.471%	17	139	-55.133%
2025-08-04	42.5600	44.1800	42.5600	44.1800	+30.556%	2	130	-73.291%
2025-07-28	33.4700	33.8400	33.4700	33.8400	-12.784%	21	129	-65.130%
2025-07-23	38.8000	38.8000	38.8000	38.8000	+31.704%	1	108	-69.588%
2025-07-22	29.4600	29.4600	29.4600	29.4600	-4.906%	1	109	-59.946%
2025-07-21	30.9800	30.9800	30.9800	30.9800	+20.545%	1	110	-61.911%
2025-07-16	25.7000	25.7000	25.7000	25.7000	-5.861%	5	109	-54.086%
2025-07-15	26.7000	27.3000	26.7000	27.3000	-10.492%	2	109	-56.777%
2025-07-10	30.5000	30.5000	30.5000	30.5000	-16.894%	15	108	-61.311%
2025-06-26	35.2000	36.7000	35.2000	36.7000	+8.260%	6	93	-67.847%
2025-06-23	33.9000	33.9000	33.9000	33.9000	+4.468%	1	98	-65.192%
2025-06-20	32.4500	32.4500	32.4500	32.4500	-4.559%	2	97	-63.636%
2025-06-16	34.0300	34.0300	34.0000	34.0000	+6.084%	2	96	-65.294%
2025-06-10	32.0500	32.0500	32.0500	32.0500	-13.378%	1	95	-63.183%
2025-06-09	37.0000	37.0000	37.0000	37.0000	-5.128%	1	96	-68.108%
2025-06-03	39.3600	39.3600	39.0000	39.0000	+2.632%	3	96	-69.744%
2025-06-02	38.3400	38.3400	38.0000	38.0000	0.000%	2	95	-68.947%
2025-05-21	38.0000	38.0000	38.0000	38.0000	-4.738%	1	93	-68.947%
2025-05-19	39.9000	39.9000	39.8900	39.8900	+12.366%	2	93	-70.419%
2025-05-14	36.7000	36.7000	35.5000	35.5000	+11.425%	65	93	-66.761%
2025-05-12	31.8600	31.8600	31.8600	31.8600	+240.749%	1	35	-62.963%
2025-04-24	8.3400	9.3500	8.3400	9.3500	+11.045%	50	34	+26.203%
2025-04-23	8.2600	8.4200	8.2600	8.4200	+10.935%	3	100	+40.143%
2025-04-17	7.1400	7.5900	7.1400	7.5900	-3.680%	13	100	+55.468%
2025-04-02	7.8800	7.8800	7.8800	7.8800	-3.667%	3	100	+49.746%
2025-03-25	8.1800	8.1800	8.1800	8.1800	-8.399%	3	100	+44.254%
2025-03-24	8.8300	8.9300	8.8300	8.9300	+34.286%	3	100	+32.139%
2025-03-17	6.6500	6.6500	6.6500	6.6500	+11.018%	15	100	+77.444%
2025-03-14	6.0100	6.2100	5.9400	5.9900	+5.272%	18	100	+96.995%
2025-03-13	5.6900	5.6900	5.6900	5.6900	+25.055%	1	100	+107.381%
2025-03-10	4.5500	4.5500	4.5500	4.5500	-3.397%	50	100	+159.341%
2025-03-07	4.7100	4.7100	4.7100	4.7100	0.000%	100	50	+150.531%