Dark

NRG20270115C165
NRG Jan 15 2027 165.00 Call (NRG270115C00165000)
option OPRA

EOD

Jul 13, 2026

11.50-10.853%(-1.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	11.5000	11.5000	11.5000	11.5000	-10.853%	3	1,014	0.000%
2026-07-06	11.2600	12.9000	10.9000	12.9000	-14.964%	793	1,011	-10.853%
2026-06-29	15.1700	15.1700	15.1700	15.1700	+75.376%	1	1,051	-24.192%
2026-06-12	8.6500	8.6500	8.6500	8.6500	+9.079%	900	150	+32.948%
2026-06-10	7.9300	7.9300	7.9300	7.9300	-16.526%	1	150	+45.019%
2026-06-09	9.5000	9.5000	9.5000	9.5000	-12.844%	5	150	+21.053%
2026-06-03	10.9000	10.9000	10.9000	10.9000	0.000%	3	150	+5.505%
2026-05-20	10.6000	10.9000	10.6000	10.9000	+14.737%	46	150	+5.505%
2026-05-13	9.5000	9.5000	9.5000	9.5000	-17.391%	2	147	+21.053%
2026-05-12	11.5000	11.5000	11.5000	11.5000	-24.342%	2	145	0.000%
2026-05-07	15.2000	15.2000	15.2000	15.2000	-28.972%	2	145	-24.342%
2026-04-30	21.4000	21.4000	21.4000	21.4000	+4.902%	6	145	-46.262%
2026-04-29	20.5000	20.5000	20.4000	20.4000	-8.108%	3	151	-43.627%
2026-04-28	22.3000	22.3000	22.2000	22.2000	-9.388%	2	152	-48.198%
2026-04-24	24.4300	24.5000	24.4300	24.5000	-0.366%	3	151	-53.061%
2026-04-08	24.5900	24.5900	24.5900	24.5900	+46.544%	1	148	-53.233%
2026-03-30	16.7800	16.7800	16.7800	16.7800	-23.168%	1	147	-31.466%
2026-03-27	21.8400	21.8400	21.8400	21.8400	-14.353%	1	147	-47.344%
2026-03-10	25.5000	25.5000	25.5000	25.5000	-38.554%	3	147	-54.902%
2026-02-24	41.5000	41.5000	41.5000	41.5000	+7.904%	1	144	-72.289%
2026-02-23	38.4600	38.4600	38.4600	38.4600	+0.156%	2	145	-70.099%
2026-02-17	37.9000	38.4000	37.9000	38.4000	+21.905%	9	147	-70.052%
2026-02-13	31.5000	31.5000	31.5000	31.5000	+50.000%	1	156	-63.492%
2026-01-23	21.0000	21.0000	21.0000	21.0000	-7.367%	2	156	-45.238%
2026-01-21	22.6700	22.6700	22.6700	22.6700	+1.160%	1	155	-49.272%
2026-01-20	22.4100	22.4100	22.4100	22.4100	-16.067%	1	154	-48.684%
2026-01-15	25.6000	26.7000	25.6000	26.7000	+25.943%	5	153	-56.929%
2026-01-14	21.2000	21.2000	21.2000	21.2000	-4.933%	3	149	-45.755%
2026-01-13	22.1000	22.3000	22.1000	22.3000	+13.776%	15	146	-48.430%
2026-01-12	19.6000	19.6000	19.6000	19.6000	+7.515%	2	155	-41.327%
2026-01-08	20.4000	20.5000	18.2300	18.2300	-12.942%	10	155	-36.917%
2026-01-07	22.9100	22.9100	20.9400	20.9400	-30.362%	2	146	-45.081%
2026-01-05	30.0700	30.0700	30.0700	30.0700	-3.312%	1	145	-61.756%
2026-01-02	28.5000	31.1000	28.5000	31.1000	+12.274%	19	145	-63.023%
2025-12-31	27.7000	27.7000	27.7000	27.7000	-1.773%	2	160	-58.484%
2025-12-30	28.2000	28.2000	28.2000	28.2000	+10.156%	1	160	-59.220%
2025-12-18	25.7000	25.7000	25.5000	25.6000	-21.231%	6	160	-55.078%
2025-12-10	32.5000	32.5000	32.5000	32.5000	-11.492%	1	154	-64.615%
2025-11-28	36.7200	36.7200	36.7200	36.7200	+4.318%	1	153	-68.682%
2025-11-14	35.2000	35.2000	35.2000	35.2000	+8.408%	6	153	-67.330%
2025-11-11	32.4700	32.4700	32.4700	32.4700	-12.715%	1	159	-64.583%
2025-11-04	37.2000	37.2000	37.2000	37.2000	-9.268%	10	159	-69.086%
2025-11-03	38.7200	41.0000	38.7200	41.0000	-1.205%	11	159	-71.951%
2025-10-30	41.5000	41.5000	41.5000	41.5000	+19.597%	1	159	-72.289%
2025-10-20	34.7000	34.7000	34.7000	34.7000	+4.518%	1	158	-66.859%
2025-10-10	35.8000	35.8000	32.8400	33.2000	-2.353%	16	158	-65.361%
2025-10-06	36.3000	36.3000	33.8000	34.0000	+4.615%	15	149	-66.176%
2025-10-01	32.5000	32.5000	32.5000	32.5000	-4.552%	4	150	-64.615%
2025-09-29	34.0500	34.0500	34.0500	34.0500	-4.888%	5	148	-66.226%
2025-09-26	35.8000	35.8000	35.8000	35.8000	+1.016%	1	143	-67.877%
2025-09-18	35.4400	35.4400	35.4400	35.4400	-1.665%	2	143	-67.551%
2025-09-15	36.0400	36.0400	36.0400	36.0400	+9.544%	5	143	-68.091%
2025-09-12	32.9000	32.9000	32.9000	32.9000	+5.788%	1	138	-65.046%
2025-09-11	31.1000	31.1000	31.1000	31.1000	+43.318%	1	137	-63.023%
2025-09-08	21.7000	21.7000	21.7000	21.7000	+0.185%	1	138	-47.005%
2025-08-22	21.6600	21.6600	21.6600	21.6600	-5.000%	10	137	-46.907%
2025-08-21	22.8000	22.8000	22.8000	22.8000	-4.603%	9	137	-49.561%
2025-08-19	23.9000	23.9000	23.9000	23.9000	-15.248%	12	128	-51.883%
2025-08-12	28.2000	28.2000	28.2000	28.2000	+5.618%	11	116	-59.220%
2025-08-08	27.2000	27.2000	26.7000	26.7000	-1.766%	20	105	-56.929%
2025-08-06	27.2300	27.2300	27.1800	27.1800	-30.326%	4	85	-57.689%
2025-08-05	39.0100	39.0100	39.0100	39.0100	+4.305%	1	88	-70.520%
2025-07-31	37.4000	37.4000	37.4000	37.4000	+6.099%	14	88	-69.251%
2025-07-30	35.2500	35.2500	35.2500	35.2500	+45.661%	1	78	-67.376%
2025-07-16	24.2000	24.2000	24.2000	24.2000	-5.098%	5	78	-52.479%
2025-07-15	25.0000	25.5000	25.0000	25.5000	-27.966%	6	83	-54.902%
2025-06-30	35.4000	35.4000	35.4000	35.4000	-3.804%	1	78	-67.514%
2025-06-27	38.1100	39.6000	36.8000	36.8000	+0.519%	12	79	-68.750%
2025-06-03	36.6100	36.6100	36.6100	36.6100	-3.020%	1	89	-68.588%
2025-05-20	37.7500	37.7500	37.7500	37.7500	+0.559%	1	89	-69.536%
2025-05-19	37.5400	37.5400	37.5400	37.5400	+7.257%	1	90	-69.366%
2025-05-13	35.0000	35.0000	35.0000	35.0000	+15.817%	10	90	-67.143%
2025-05-12	22.2500	30.2200	22.2500	30.2200	+149.752%	2	80	-61.946%
2025-05-02	12.1000	12.1000	12.1000	12.1000	+62.416%	2	79	-4.959%
2025-04-23	7.4000	7.4500	7.0000	7.4500	+16.406%	40	78	+54.362%
2025-04-16	6.4000	6.4000	6.4000	6.4000	+48.837%	20	112	+79.688%
2025-04-07	4.5300	4.5300	4.3000	4.3000	-30.645%	23	132	+167.442%
2025-04-01	6.0300	6.2000	5.9000	6.2000	+10.714%	21	118	+85.484%
2025-03-31	5.6000	5.6000	5.6000	5.6000	-4.762%	12	107	+105.357%
2025-03-27	6.1300	6.1700	5.8800	5.8800	-14.535%	3	95	+95.578%
2025-03-26	6.8800	6.8800	6.8800	6.8800	-8.021%	1	95	+67.151%
2025-03-25	7.1800	7.4800	7.1800	7.4800	-3.234%	5	95	+53.743%
2025-03-24	8.2300	8.2300	7.7300	7.7300	+12.029%	3	95	+48.771%
2025-03-21	7.1800	7.1800	6.9000	6.9000	-4.959%	4	95	+66.667%
2025-03-20	7.2800	7.3300	7.1800	7.2600	+8.683%	7	95	+58.402%
2025-03-17	6.4300	6.6800	6.4300	6.6800	+44.276%	3	95	+72.156%
2025-03-07	5.5100	5.5100	4.1500	4.6300	-56.729%	234	95	+148.380%
2025-01-24	10.7000	10.7000	10.7000	10.7000	0.000%	2	1	+7.477%