Dark

NRGV20260821C5
NRGV Aug 21 2026 5.00 Call (NRGV260821C00005000)
option OPRA

EOD

Jul 30, 2026

0.05000.000%(0.0000)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0500	0.0500	0.0500	0.0500	0.000%	36	4,511	0.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-50.000%	30	4,511	0.000%
2026-07-28	0.0500	0.1000	0.0500	0.1000	0.000%	30	4,513	-50.000%
2026-07-27	0.0500	0.1000	0.0500	0.1000	+100.000%	24	4,493	-50.000%
2026-07-24	0.0700	0.1000	0.0500	0.0500	-58.333%	173	4,491	0.000%
2026-07-23	0.2200	0.3000	0.1200	0.1200	-60.000%	43	4,408	-58.333%
2026-07-22	0.2000	0.3000	0.1900	0.3000	+76.471%	576	4,447	-83.333%
2026-07-21	0.1500	0.2000	0.1200	0.1700	+41.667%	907	4,551	-70.588%
2026-07-20	0.1000	0.3000	0.0900	0.1200	0.000%	177	4,699	-58.333%
2026-07-17	0.1000	0.2600	0.1000	0.1200	0.000%	60	4,581	-58.333%
2026-07-16	0.1000	0.1500	0.0900	0.1200	-20.000%	644	4,540	-58.333%
2026-07-15	0.3000	0.3000	0.1500	0.1500	-25.000%	105	3,978	-66.667%
2026-07-14	0.2000	0.2200	0.2000	0.2000	+25.000%	150	4,069	-75.000%
2026-07-13	0.2000	0.2000	0.1500	0.1600	-27.273%	264	4,009	-68.750%
2026-07-10	0.3500	0.3500	0.2000	0.2200	-37.143%	150	3,952	-77.273%
2026-07-09	0.3000	0.3600	0.3000	0.3500	+16.667%	884	3,854	-85.714%
2026-07-08	0.3600	0.3700	0.2700	0.3000	-21.053%	252	3,146	-83.333%
2026-07-07	0.4800	0.4800	0.3500	0.3800	-24.000%	86	3,090	-86.842%
2026-07-06	0.5200	0.6400	0.5000	0.5000	-16.667%	81	3,102	-90.000%
2026-07-02	0.5700	0.7500	0.4000	0.6000	-1.639%	148	3,009	-91.667%
2026-07-01	0.7500	0.7500	0.6100	0.6100	-12.857%	33	3,009	-91.803%
2026-06-30	0.8000	0.8500	0.6800	0.7000	-5.405%	247	3,009	-92.857%
2026-06-29	0.6000	0.7400	0.6000	0.7400	+48.000%	17	3,199	-93.243%
2026-06-26	0.5500	0.5500	0.5000	0.5000	0.000%	41	3,121	-90.000%
2026-06-25	0.4800	0.6000	0.4800	0.5000	+11.111%	23	3,081	-90.000%
2026-06-24	0.5500	0.5500	0.4000	0.4500	-34.783%	1,154	3,081	-88.889%
2026-06-23	0.6000	0.6900	0.6000	0.6900	-11.538%	6	2,567	-92.754%
2026-06-22	0.7500	0.7800	0.7100	0.7800	+25.806%	36	2,564	-93.590%
2026-06-18	0.6200	0.6500	0.6000	0.6200	-4.615%	17	2,556	-91.935%
2026-06-17	0.7000	0.7000	0.5500	0.6500	+3.175%	20	2,556	-92.308%
2026-06-16	0.7000	0.7000	0.6000	0.6300	-3.077%	29	2,556	-92.063%
2026-06-15	0.7000	0.7000	0.5500	0.6500	-13.333%	12	2,544	-92.308%
2026-06-12	0.7500	0.7500	0.7500	0.7500	0.000%	20	2,544	-93.333%
2026-06-10	0.8500	0.8500	0.7500	0.7500	-40.000%	23	2,544	-93.333%
2026-06-08	1.3000	1.3000	1.2500	1.2500	-38.424%	2	2,533	-96.000%
2026-06-04	2.0300	2.0300	2.0300	2.0300	+4.103%	20	2,533	-97.537%
2026-06-03	1.8000	1.9800	1.8000	1.9500	+21.875%	23	2,533	-97.436%
2026-06-02	1.6000	1.6000	1.6000	1.6000	+14.286%	1	2,533	-96.875%
2026-06-01	1.2000	1.4000	1.2000	1.4000	+1.449%	22	2,533	-96.429%
2026-05-28	1.3800	1.3800	1.3800	1.3800	-1.429%	3	2,533	-96.377%
2026-05-27	1.4000	1.4000	1.4000	1.4000	+8.527%	3	2,533	-96.429%
2026-05-22	1.3000	1.3000	1.2900	1.2900	-4.444%	4	2,533	-96.124%
2026-05-21	1.3000	1.3500	1.3000	1.3500	+28.571%	66	2,533	-96.296%
2026-05-19	1.1500	1.1500	1.0000	1.0500	-19.231%	17	2,533	-95.238%
2026-05-18	1.6500	1.6500	1.3000	1.3000	-32.292%	25	2,533	-96.154%
2026-05-15	1.9000	1.9200	1.8800	1.9200	-6.341%	12	2,533	-97.396%
2026-05-14	1.8000	2.0500	1.8000	2.0500	+17.143%	3	2,529	-97.561%
2026-05-13	1.5500	1.7500	1.5500	1.7500	+59.091%	8	2,529	-97.143%
2026-05-12	1.2000	1.2000	1.1000	1.1000	-15.385%	69	2,529	-95.455%
2026-05-11	1.0000	1.3100	0.9500	1.3000	+62.500%	15	2,529	-96.154%
2026-05-08	0.8000	0.9500	0.7600	0.8000	+23.077%	11	2,589	-93.750%
2026-05-07	0.7000	0.7000	0.6500	0.6500	-13.333%	11	2,592	-92.308%
2026-05-06	0.7000	0.8000	0.6500	0.7500	-39.024%	99	2,592	-93.333%
2026-05-05	1.0500	1.2500	1.0500	1.2300	+50.000%	204	2,503	-95.935%
2026-05-04	0.9000	0.9000	0.8200	0.8200	-13.684%	18	2,305	-93.902%
2026-05-01	0.9500	0.9500	0.9500	0.9500	+9.195%	1	2,305	-94.737%
2026-04-30	0.8700	0.8700	0.8700	0.8700	+7.407%	3	2,305	-94.253%
2026-04-29	0.7500	0.8100	0.7500	0.8100	-18.182%	3	2,302	-93.827%
2026-04-22	0.9900	0.9900	0.9900	0.9900	+37.500%	1	2,302	-94.949%
2026-04-21	0.7000	0.7300	0.7000	0.7200	+53.191%	165	2,101	-93.056%
2026-04-15	0.4700	0.4700	0.4700	0.4700	+9.302%	1	2,101	-89.362%
2026-04-14	0.4300	0.4300	0.4300	0.4300	-17.308%	7	2,100	-88.372%
2026-04-08	0.5200	0.5200	0.5200	0.5200	-25.714%	2	2,100	-90.385%
2026-03-27	0.6500	0.7000	0.6500	0.7000	+27.273%	13	2,100	-92.857%
2026-03-26	0.6500	0.6800	0.5500	0.5500	-16.667%	1,029	2,100	-90.909%
2026-03-25	0.6900	0.7100	0.6600	0.6600	-7.042%	5	1,114	-92.424%
2026-03-24	0.6500	0.7100	0.6500	0.7100	+9.231%	26	1,110	-92.958%
2026-03-23	0.6500	0.6500	0.6500	0.6500	-18.750%	1	1,098	-92.308%
2026-03-18	0.6800	0.8000	0.6800	0.8000	+23.077%	7	1,098	-93.750%
2026-03-17	0.6500	0.6500	0.6500	0.6500	+18.182%	4	1,098	-92.308%
2026-03-02	0.5500	0.5500	0.5500	0.5500	-9.836%	1	1,095	-90.909%
2026-02-26	0.5500	0.6300	0.5500	0.6100	+1.667%	255	1,094	-91.803%
2026-02-25	0.6000	0.6200	0.6000	0.6000	-14.286%	500	341	-91.667%
2026-02-24	0.7000	0.7000	0.7000	0.7000	0.000%	100	341	-92.857%
2026-02-20	0.7000	0.7000	0.7000	0.7000	+2.941%	20	341	-92.857%
2026-02-13	0.6500	0.6800	0.6500	0.6800	-2.857%	252	71	-92.647%
2026-02-12	0.7500	0.7500	0.5800	0.7000	-46.154%	18	71	-92.857%
2026-02-11	1.3000	1.3000	1.3000	1.3000	+8.333%	2	79	-96.154%
2026-02-06	1.2000	1.2000	1.2000	1.2000	-2.439%	13	78	-95.833%
2026-02-05	1.2000	1.2300	1.2000	1.2300	-45.089%	4	65	-95.935%
2026-01-23	2.2400	2.2400	2.2400	2.2400	+6.667%	61	62	-97.768%
2026-01-09	2.1000	2.1000	2.1000	2.1000	-4.545%	2	3	-97.619%
2026-01-08	2.2000	2.2000	2.2000	2.2000	0.000%	1	1	-97.727%

.dark-mode .l9cKvg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l9cKvg{ color: #333333; background-color: white; border: 2px solid #333333; }NRGV20260821C5NRGV Aug 21 2026 5.00 Call (NRGV260821C00005000)option OPRA

NRGV20260821C5
NRGV Aug 21 2026 5.00 Call (NRGV260821C00005000)
option OPRA