Dark

NRGV20270115C4
NRGV Jan 15 2027 4.00 Call (NRGV270115C00004000)
option OPRA

EOD

Jul 30, 2026

0.6400+28.000%(+0.1400)5,044

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5500	0.6500	0.5000	0.6400	+28.000%	5,044	26,055	0.000%
2026-07-29	0.5500	0.5500	0.5000	0.5000	-16.667%	3	29,327	+28.000%
2026-07-28	0.6000	0.6000	0.6000	0.6000	-10.448%	1	29,325	+6.667%
2026-07-27	0.6700	0.6700	0.6700	0.6700	-4.286%	1	29,326	-4.478%
2026-07-24	0.7500	0.8000	0.7000	0.7000	-28.571%	55	29,326	-8.571%
2026-07-21	0.8800	1.0000	0.8800	0.9800	+40.000%	3,004	29,271	-34.694%
2026-07-17	0.8100	0.8300	0.7000	0.7000	-18.605%	809	26,268	-8.571%
2026-07-13	0.8600	0.8600	0.8600	0.8600	-24.561%	5	25,467	-25.581%
2026-07-08	1.1400	1.1400	1.1400	1.1400	-7.317%	2	25,467	-43.860%
2026-07-07	1.3000	1.3000	1.2000	1.2300	-18.000%	799	25,469	-47.967%
2026-07-06	1.5000	1.5000	1.5000	1.5000	0.000%	2	24,670	-57.333%
2026-06-25	1.5000	1.5000	1.5000	1.5000	+9.489%	5	24,668	-57.333%
2026-06-24	1.5300	1.6500	1.3500	1.3700	-21.714%	34	24,663	-53.285%
2026-06-22	1.7500	1.7500	1.7500	1.7500	+6.061%	9	24,647	-63.429%
2026-06-17	1.6000	1.6500	1.5300	1.6500	+5.096%	113	24,509	-61.212%
2026-06-15	1.8600	1.8600	1.5700	1.5700	-15.591%	12	24,509	-59.236%
2026-06-12	1.8600	1.8600	1.8600	1.8600	+8.772%	5	24,509	-65.591%
2026-06-11	1.7500	1.7500	1.7100	1.7100	+3.636%	13	24,509	-62.573%
2026-06-10	1.9000	1.9000	1.6500	1.6500	-21.053%	136	24,496	-61.212%
2026-06-09	2.0900	2.0900	2.0900	2.0900	-14.694%	50	24,614	-69.378%
2026-06-08	2.4500	2.4500	2.4500	2.4500	-11.552%	5	24,564	-73.878%
2026-06-05	2.7000	2.8000	2.6500	2.7700	-17.066%	608	24,559	-76.895%
2026-06-04	3.0000	3.4700	3.0000	3.3400	+15.172%	115	24,953	-80.838%
2026-06-02	2.5000	2.9000	2.5000	2.9000	+41.463%	550	24,904	-77.931%
2026-05-29	2.0500	2.0500	2.0500	2.0500	-18.000%	11	24,954	-68.780%
2026-05-28	2.5800	2.5800	2.5000	2.5000	+0.806%	5	24,943	-74.400%
2026-05-27	2.5000	2.5000	2.4800	2.4800	+1.224%	11	24,940	-74.194%
2026-05-26	2.2000	2.5400	2.2000	2.4500	+3.376%	299	24,931	-73.878%
2026-05-22	2.3700	2.5100	2.3700	2.3700	+5.333%	3	25,086	-72.996%
2026-05-21	2.1700	2.2500	2.1700	2.2500	+8.173%	9	25,089	-71.556%
2026-05-20	2.2000	2.2000	2.0800	2.0800	+9.474%	15	25,089	-69.231%
2026-05-19	2.1000	2.1000	1.9000	1.9000	-17.031%	17	25,078	-66.316%
2026-05-18	2.7000	2.7000	2.2900	2.2900	-23.667%	63	25,078	-72.052%
2026-05-15	2.8000	3.0400	2.8000	3.0000	-8.537%	30	25,078	-78.667%
2026-05-14	3.0000	3.3000	3.0000	3.2800	+17.143%	4	25,049	-80.488%
2026-05-13	2.5000	2.8000	2.5000	2.8000	+40.000%	107	25,058	-77.143%
2026-05-12	1.9000	2.0000	1.9000	2.0000	-17.012%	11	25,058	-68.000%
2026-05-11	2.0000	2.4100	2.0000	2.4100	+41.765%	14	25,058	-73.444%
2026-05-08	1.7500	1.7500	1.7000	1.7000	+8.280%	3	25,077	-62.353%
2026-05-07	1.5700	1.5700	1.5700	1.5700	+1.290%	2	25,074	-59.236%
2026-05-06	1.7500	1.7500	1.2000	1.5500	-31.111%	513	25,076	-58.710%
2026-05-05	2.1000	2.2500	2.1000	2.2500	+21.622%	28	25,301	-71.556%
2026-05-01	1.8500	1.8500	1.8500	1.8500	+23.333%	28	25,297	-65.405%
2026-04-28	1.7000	1.7000	1.5000	1.5000	-16.667%	6	25,297	-57.333%
2026-04-27	1.8000	1.8000	1.8000	1.8000	0.000%	3	25,301	-64.444%
2026-04-24	1.8300	1.8300	1.8000	1.8000	0.000%	24	25,304	-64.444%
2026-04-23	1.9100	2.0000	1.6000	1.8000	-7.692%	11	25,320	-64.444%
2026-04-22	1.6000	1.9500	1.6000	1.9500	+28.289%	937	25,321	-67.179%
2026-04-21	1.3400	1.5500	1.3400	1.5200	+17.829%	2,024	22,824	-57.895%
2026-04-20	1.2500	1.3000	1.2500	1.2900	+2.381%	1,008	22,824	-50.388%
2026-04-17	1.4000	1.4000	1.2500	1.2600	+9.565%	260	21,816	-49.206%
2026-04-15	1.1400	1.1500	1.1400	1.1500	+17.347%	5	21,556	-44.348%
2026-04-14	1.1600	1.1600	0.9700	0.9800	-4.854%	1,046	21,561	-34.694%
2026-04-13	1.0000	1.0300	1.0000	1.0300	-2.830%	10	20,604	-37.864%
2026-04-10	1.0600	1.0600	1.0600	1.0600	-3.636%	2	20,604	-39.623%
2026-04-09	1.1000	1.1500	1.1000	1.1000	+6.796%	1,010	20,606	-41.818%
2026-04-08	1.0500	1.1300	0.9500	1.0300	+3.000%	2,521	19,596	-37.864%
2026-04-07	0.9500	1.0000	0.9500	1.0000	-4.762%	2,501	17,131	-36.000%
2026-04-06	1.1000	1.1500	0.8500	1.0500	-0.943%	3,038	14,632	-39.048%
2026-04-02	1.1600	1.2500	1.0600	1.0600	-15.200%	4	12,156	-39.623%
2026-04-01	1.1600	1.2500	1.1600	1.2500	+19.048%	1,250	12,156	-48.800%
2026-03-31	1.1300	1.2000	1.0500	1.0500	-14.634%	1,258	10,907	-39.048%
2026-03-30	1.2300	1.2300	1.2300	1.2300	+0.820%	1	9,836	-47.967%
2026-03-27	1.2200	1.2200	1.2200	1.2200	+0.826%	2	9,836	-47.541%
2026-03-26	0.9500	1.2700	0.9500	1.2100	-6.923%	144	9,837	-47.107%
2026-03-25	1.4000	1.4200	1.2700	1.3000	-7.143%	5,187	9,891	-50.769%
2026-03-24	1.3000	1.4000	1.3000	1.4000	+12.000%	107	13,956	-54.286%
2026-03-23	1.2500	1.2500	1.2500	1.2500	+4.167%	5	13,853	-48.800%
2026-03-20	1.3000	1.3200	1.2000	1.2000	-17.808%	39	13,848	-46.667%
2026-03-19	1.4500	1.4600	1.4000	1.4600	-5.806%	37	13,883	-56.164%
2026-03-18	1.4000	1.5500	1.4000	1.5500	+14.815%	10	13,850	-58.710%
2026-03-17	1.3500	1.3500	1.3500	1.3500	+8.000%	4	13,842	-52.593%
2026-03-16	1.2400	1.2800	1.2400	1.2500	+13.636%	27	13,846	-48.800%
2026-03-13	1.1000	1.1800	1.1000	1.1000	0.000%	105	13,823	-41.818%
2026-03-10	1.1100	1.1300	1.0900	1.1000	+57.143%	4	13,824	-41.818%
2026-03-05	0.7000	0.7000	0.7000	0.7000	-41.667%	1	13,823	-8.571%
2026-03-04	1.2000	1.2500	1.1900	1.2000	+4.348%	1,000	13,824	-46.667%
2026-03-03	1.2000	1.3000	1.0600	1.1500	-4.167%	1,300	12,824	-44.348%
2026-03-02	1.2000	1.2200	1.1000	1.2000	-4.000%	1,861	11,724	-46.667%
2026-02-26	1.2500	1.2500	1.2500	1.2500	+5.932%	3	9,884	-48.800%
2026-02-25	1.1700	1.1800	1.1700	1.1800	+18.000%	2	9,883	-45.763%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-9.091%	10	9,883	-36.000%
2026-02-20	1.2800	1.2800	1.0000	1.1000	-8.333%	28	9,883	-41.818%
2026-02-19	1.2000	1.2000	1.2000	1.2000	+9.091%	301	9,891	-46.667%
2026-02-18	1.0800	1.1500	1.0800	1.1000	-5.172%	101	9,590	-41.818%
2026-02-17	1.1100	1.1600	1.1100	1.1600	-1.695%	25	9,589	-44.828%
2026-02-13	1.1000	1.2100	1.1000	1.1800	-1.667%	1,992	7,692	-45.763%
2026-02-12	1.4000	1.4000	1.0200	1.2000	-42.857%	5,471	7,692	-46.667%
2026-02-04	2.1000	2.1000	2.1000	2.1000	-13.580%	4	2,235	-69.524%
2026-02-02	2.4300	2.4300	2.4300	2.4300	-10.000%	1	2,239	-73.663%
2026-01-28	2.7000	2.7000	2.7000	2.7000	+35.000%	1	2,238	-76.296%
2026-01-20	2.8900	2.8900	2.0000	2.0000	-33.333%	32	2,239	-68.000%
2026-01-08	3.0000	3.0000	3.0000	3.0000	+3.448%	4	2,241	-78.667%
2026-01-07	2.8000	2.9000	2.8000	2.9000	-3.333%	5	2,237	-77.931%
2026-01-06	2.8200	3.0000	2.8200	3.0000	+25.000%	2	2,238	-78.667%
2025-12-23	2.4000	2.4000	2.4000	2.4000	+9.091%	1	2,240	-73.333%
2025-12-22	2.2500	2.2500	2.2000	2.2000	-20.000%	11	2,241	-70.909%
2025-12-19	2.7500	2.7500	2.7500	2.7500	+5.769%	6	2,250	-76.727%
2025-12-18	2.6000	2.6000	2.6000	2.6000	+13.043%	2	2,246	-75.385%
2025-12-17	2.4000	2.4000	2.3000	2.3000	-8.000%	6	2,248	-72.174%
2025-12-15	2.4500	2.5000	2.4500	2.5000	+4.167%	2	2,244	-74.400%
2025-12-12	2.8000	2.8000	2.4000	2.4000	-14.286%	3	2,242	-73.333%
2025-12-11	2.4500	3.0000	2.4000	2.8000	+33.333%	60	2,241	-77.143%
2025-12-09	2.1000	2.1000	2.1000	2.1000	0.000%	240	2,245	-69.524%
2025-12-08	2.0500	2.1000	2.0500	2.1000	+0.962%	260	2,005	-69.524%
2025-12-05	2.0800	2.0800	2.0800	2.0800	+15.556%	10	1,745	-69.231%
2025-12-04	1.8000	1.8000	1.8000	1.8000	+12.500%	1	1,735	-64.444%
2025-12-03	1.6000	1.6000	1.6000	1.6000	+3.226%	4	1,736	-60.000%
2025-11-28	1.5500	1.5500	1.5500	1.5500	+24.000%	5	1,740	-58.710%
2025-11-24	1.2500	1.2500	1.1000	1.2500	-3.846%	7	1,740	-48.800%
2025-11-14	1.2500	1.3000	1.1900	1.3000	0.000%	6	1,737	-50.769%
2025-11-13	1.5000	1.5000	1.3000	1.3000	-4.412%	4	1,733	-50.769%
2025-11-12	2.2000	2.2000	1.3600	1.3600	-37.900%	512	1,729	-52.941%
2025-11-11	2.1100	2.5000	2.0000	2.1900	+34.356%	114	1,217	-70.776%
2025-11-10	1.7500	1.7500	1.6300	1.6300	+1.875%	3	1,317	-60.736%
2025-11-07	1.5000	1.6000	1.5000	1.6000	-5.882%	309	1,315	-60.000%
2025-11-06	1.6300	1.7000	1.4000	1.7000	+21.429%	32	1,317	-62.353%
2025-11-05	1.6000	1.6000	1.4000	1.4000	-6.667%	4	1,321	-54.286%
2025-11-04	1.5000	1.5000	1.5000	1.5000	-2.597%	5	1,319	-57.333%
2025-11-03	2.0500	2.0500	1.5400	1.5400	-5.521%	26	1,342	-58.442%
2025-10-31	1.5000	1.6600	1.5000	1.6300	+16.429%	904	1,342	-60.736%
2025-10-30	1.4500	1.4500	1.4000	1.4000	-3.448%	6	658	-54.286%
2025-10-29	1.6500	1.6500	1.4500	1.4500	-7.643%	22	652	-55.862%
2025-10-28	1.5700	1.5700	1.5700	1.5700	-1.875%	20	647	-59.236%
2025-10-27	1.6000	1.6000	1.6000	1.6000	-5.882%	2	625	-60.000%
2025-10-24	1.7000	1.8000	1.6800	1.7000	+6.250%	535	625	-62.353%
2025-10-23	1.6000	1.6000	1.6000	1.6000	+5.263%	1	96	-60.000%
2025-10-22	1.6500	1.6500	1.5000	1.5200	-13.143%	4	95	-57.895%
2025-10-21	1.7500	1.7500	1.7500	1.7500	-23.913%	10	95	-63.429%
2025-10-16	2.3000	2.3000	2.3000	2.3000	+2.222%	1	85	-72.174%
2025-10-15	2.0600	2.5000	1.8000	2.2500	+11.940%	39	85	-71.556%
2025-10-14	2.0000	2.0500	2.0000	2.0100	+21.084%	16	57	-68.159%
2025-10-13	1.6600	1.6600	1.6600	1.6600	+14.483%	10	59	-61.446%
2025-10-07	1.7700	1.7700	1.4500	1.4500	+31.818%	19	49	-55.862%
2025-09-30	1.1000	1.1000	1.1000	1.1000	-23.077%	1	31	-41.818%
2025-09-25	1.3600	1.4300	1.3200	1.4300	+27.679%	12	32	-55.245%
2025-09-24	1.1200	1.1200	1.1200	1.1200	-19.424%	1	37	-42.857%
2025-09-23	1.5000	1.6200	1.3900	1.3900	-13.125%	22	36	-53.957%
2025-09-22	1.2000	1.6000	1.2000	1.6000	+21.212%	3	15	-60.000%
2025-09-19	1.3000	1.3200	1.3000	1.3200	0.000%	12	12	-51.515%

.dark-mode .QvtmQn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QvtmQn{ color: #333333; background-color: white; border: 2px solid #333333; }NRGV20270115C4NRGV Jan 15 2027 4.00 Call (NRGV270115C00004000)option OPRA

NRGV20270115C4
NRGV Jan 15 2027 4.00 Call (NRGV270115C00004000)
option OPRA