Dark

NRG20270115C170
NRG Jan 15 2027 170.00 Call (NRG270115C00170000)
option OPRA

EOD

Aug 31, 2026

1.20-36.842%(-0.70)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.2000	1.3000	1.2000	1.2000	-36.842%	16	233	0.000%
2026-08-25	1.9000	1.9000	1.9000	1.9000	-36.667%	10	242	-36.842%
2026-08-17	3.0000	3.0000	3.0000	3.0000	-16.435%	8	232	-60.000%
2026-08-12	3.5900	3.5900	3.5900	3.5900	-0.278%	1	229	-66.574%
2026-08-04	3.5000	3.6000	3.5000	3.6000	-35.714%	32	228	-66.667%
2026-07-28	6.0600	6.0600	5.6000	5.6000	-38.462%	13	228	-78.571%
2026-07-27	9.1000	9.1000	9.1000	9.1000	-18.018%	1	233	-86.813%
2026-07-24	11.0000	11.1000	11.0000	11.1000	+16.597%	2	234	-89.189%
2026-07-23	9.5000	9.5200	9.5000	9.5200	+0.211%	14	234	-87.395%
2026-07-22	8.6400	9.5000	8.6400	9.5000	+26.667%	3	221	-87.368%
2026-07-21	7.5000	7.5000	7.5000	7.5000	+7.143%	3	219	-84.000%
2026-07-20	7.0000	7.0000	7.0000	7.0000	-26.316%	155	222	-82.857%
2026-06-17	9.5000	9.5000	9.5000	9.5000	+28.378%	10	59	-87.368%
2026-06-12	7.4000	7.4000	7.4000	7.4000	+8.824%	2	59	-83.784%
2026-06-11	6.8000	6.9000	6.7000	6.8000	+3.030%	8	59	-82.353%
2026-06-10	7.2300	7.3500	6.6000	6.6000	-24.138%	4	56	-81.818%
2026-06-05	8.7000	8.7000	8.7000	8.7000	-13.260%	9	56	-86.207%
2026-05-12	9.9800	10.0600	9.9800	10.0300	-9.558%	4	52	-88.036%
2026-05-11	11.0900	11.0900	11.0900	11.0900	-13.696%	1	52	-89.179%
2026-05-08	12.8500	12.8500	12.8500	12.8500	-6.749%	1	55	-90.661%
2026-05-07	13.7800	13.7800	13.7800	13.7800	-20.347%	2	54	-91.292%
2026-05-06	17.3000	17.3000	17.3000	17.3000	-4.736%	2	56	-93.064%
2026-04-30	18.1100	18.1600	18.1100	18.1600	-17.342%	3	56	-93.392%
2026-04-27	21.9700	21.9700	21.9700	21.9700	+24.194%	2	54	-94.538%
2026-04-23	17.6900	17.6900	17.6900	17.6900	+4.366%	2	55	-93.217%
2026-04-21	16.9500	16.9500	16.9500	16.9500	-8.527%	1	55	-92.920%
2026-04-01	18.5300	18.5300	18.5300	18.5300	-7.211%	2	55	-93.524%
2026-03-23	21.6000	21.6000	19.9700	19.9700	-18.490%	3	54	-93.991%
2026-03-19	24.5000	24.5000	24.5000	24.5000	+15.023%	1	55	-95.102%
2026-03-17	21.3000	21.3000	21.3000	21.3000	+13.600%	9	55	-94.366%
2026-03-12	18.7500	18.7500	18.7500	18.7500	-0.266%	1	55	-93.600%
2026-03-11	19.0000	19.2000	18.8000	18.8000	-21.992%	6	54	-93.617%
2026-03-10	24.2000	24.2000	24.1000	24.1000	-11.722%	9	53	-95.021%
2026-03-03	27.3000	27.3000	27.3000	27.3000	-25.328%	8	54	-95.604%
2026-02-23	36.0000	36.5600	36.0000	36.5600	+7.942%	3	55	-96.718%
2026-02-18	33.8700	33.8700	33.8700	33.8700	-4.051%	1	57	-96.457%
2026-02-17	35.3000	35.3000	35.3000	35.3000	+12.636%	2	57	-96.601%
2026-02-13	31.3400	31.3400	31.3400	31.3400	+18.264%	8	54	-96.171%
2026-02-12	26.5000	26.5000	26.5000	26.5000	+65.625%	1	54	-95.472%
2026-02-04	16.0000	16.0000	16.0000	16.0000	-27.273%	10	54	-92.500%
2026-01-29	22.0000	22.0000	22.0000	22.0000	+1.570%	5	63	-94.545%
2026-01-28	21.6600	21.6600	21.6600	21.6600	+4.638%	2	58	-94.460%
2026-01-27	20.7000	20.7000	20.7000	20.7000	0.000%	1	56	-94.203%
2026-01-22	20.7000	20.7000	20.7000	20.7000	0.000%	1	55	-94.203%
2026-01-21	20.7000	20.7000	20.7000	20.7000	-4.033%	1	54	-94.203%
2026-01-16	21.5700	21.5700	21.5700	21.5700	+28.240%	4	49	-94.437%
2026-01-08	18.6000	18.6000	16.8200	16.8200	-11.520%	10	49	-92.866%
2026-01-07	20.7000	20.7000	19.0100	19.0100	-20.693%	3	39	-93.688%
2026-01-06	23.9700	23.9700	23.9700	23.9700	-20.100%	2	37	-94.994%
2026-01-05	30.0000	30.0000	30.0000	30.0000	+16.505%	1	35	-96.000%
2025-12-31	25.7500	25.7500	25.7500	25.7500	+0.586%	1	35	-95.340%
2025-12-30	25.6000	25.6000	25.6000	25.6000	+8.475%	1	35	-95.313%
2025-12-18	23.6000	23.6000	23.6000	23.6000	-13.235%	1	34	-94.915%
2025-12-15	26.9000	27.2000	26.9000	27.2000	-18.171%	4	34	-95.588%
2025-12-11	31.1000	33.2400	31.1000	33.2400	+4.103%	10	33	-96.390%
2025-12-09	31.9300	31.9300	31.9300	31.9300	-5.421%	1	27	-96.242%
2025-11-28	33.7600	33.7600	33.7600	33.7600	-0.177%	1	27	-96.445%
2025-11-18	33.8200	33.8200	33.8200	33.8200	+4.062%	1	26	-96.452%
2025-11-13	32.5000	32.5000	32.5000	32.5000	-4.412%	1	26	-96.308%
2025-11-10	34.0000	34.0000	34.0000	34.0000	-2.579%	1	26	-96.471%
2025-11-05	34.9000	34.9000	34.9000	34.9000	-16.307%	1	26	-96.562%
2025-10-29	41.7000	41.7000	41.7000	41.7000	+15.833%	1	26	-97.122%
2025-10-28	34.5000	36.0000	34.5000	36.0000	+5.109%	6	26	-96.667%
2025-10-24	34.2500	34.2500	34.2500	34.2500	+12.001%	1	23	-96.496%
2025-10-10	30.5800	30.5800	30.5800	30.5800	-8.553%	3	24	-96.076%
2025-10-09	33.4400	33.4400	33.4400	33.4400	+0.360%	3	23	-96.411%
2025-09-24	33.3200	33.3200	33.3200	33.3200	-7.083%	1	23	-96.399%
2025-09-22	35.8600	35.8600	35.8600	35.8600	+13.841%	1	23	-96.654%
2025-09-19	31.5000	31.5000	31.5000	31.5000	+2.273%	3	22	-96.190%
2025-09-12	30.8000	30.8000	30.8000	30.8000	+54.774%	1	25	-96.104%
2025-09-08	19.9000	19.9000	19.9000	19.9000	+0.404%	1	26	-93.970%
2025-09-05	19.8200	19.8200	19.8200	19.8200	-10.317%	1	25	-93.946%
2025-08-19	22.2000	22.2000	22.1000	22.1000	-6.356%	11	24	-94.570%
2025-08-06	23.7000	23.7000	23.6000	23.6000	-38.220%	6	15	-94.915%
2025-08-05	39.1000	39.1000	36.0000	38.2000	+60.504%	7	14	-96.859%
2025-07-15	23.8000	23.8000	23.8000	23.8000	-3.877%	4	10	-94.958%
2025-07-14	24.9000	24.9000	24.7600	24.7600	-23.839%	5	10	-95.153%
2025-07-07	32.5100	32.5100	32.5100	32.5100	+4.366%	1	8	-96.309%
2025-06-16	31.1500	31.1500	31.1500	31.1500	-10.231%	2	7	-96.148%
2025-06-03	34.7000	34.7000	34.7000	34.7000	+9.085%	1	7	-96.542%
2025-05-29	31.7500	31.8100	31.7500	31.8100	-11.393%	2	8	-96.228%
2025-05-20	35.9000	35.9000	35.9000	35.9000	-1.644%	1	8	-96.657%
2025-05-19	36.5300	36.5300	36.5000	36.5000	+13.530%	2	9	-96.712%
2025-05-15	32.1500	32.1500	32.1500	32.1500	+0.156%	1	7	-96.267%
2025-05-13	32.1000	32.1000	32.1000	32.1000	+10.271%	1	6	-96.262%
2025-05-12	23.1500	29.1100	23.1500	29.1100	0.000%	5	5	-95.878%