Dark

NRGV20270115C5
NRGV Jan 15 2027 5.00 Call (NRGV270115C00005000)
option OPRA

EOD

Jul 29, 2026

0.4000-2.439%(-0.0100)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.4000	0.4000	0.4000	0.4000	-2.439%	39	20,364	0.000%
2026-07-28	0.4500	0.4500	0.4100	0.4100	-36.923%	15	20,364	-2.439%
2026-07-24	0.6500	0.6500	0.6500	0.6500	-7.143%	2	20,369	-38.462%
2026-07-23	0.7000	0.7000	0.7000	0.7000	0.000%	2	20,370	-42.857%
2026-07-22	0.8500	0.8500	0.7000	0.7000	0.000%	48	20,370	-42.857%
2026-07-21	0.7000	0.7000	0.7000	0.7000	+18.644%	10	20,367	-42.857%
2026-07-17	0.6000	0.6100	0.5900	0.5900	-4.839%	12	20,357	-32.203%
2026-07-16	0.5900	0.6200	0.5900	0.6200	-34.737%	33	20,358	-35.484%
2026-07-14	0.8900	0.9500	0.8900	0.9500	+35.714%	2	20,359	-57.895%
2026-07-13	0.7000	0.7000	0.7000	0.7000	-11.392%	15	20,358	-42.857%
2026-07-10	0.5500	0.8000	0.5500	0.7900	-18.557%	52	20,358	-49.367%
2026-07-09	1.0000	1.0000	0.9700	0.9700	+7.778%	5	20,324	-58.763%
2026-07-08	1.0000	1.0000	0.8300	0.9000	-10.000%	22	20,324	-55.556%
2026-07-07	1.0400	1.0400	0.8500	1.0000	-13.043%	28	20,322	-60.000%
2026-07-06	1.3000	1.4000	1.1200	1.1500	+1.770%	1,381	20,322	-65.217%
2026-07-02	1.3900	1.5500	1.1300	1.1300	-19.286%	69	19,887	-64.602%
2026-07-01	1.3500	1.4500	1.3500	1.4000	-17.647%	27	19,887	-71.429%
2026-06-30	1.7000	1.7000	1.7000	1.7000	+25.000%	5	19,887	-76.471%
2026-06-29	1.3800	1.5000	1.2900	1.3600	+8.800%	20	19,887	-70.588%
2026-06-26	1.2500	1.3000	1.1900	1.2500	+8.696%	13	19,887	-68.000%
2026-06-25	1.0400	1.2000	1.0000	1.1500	+9.524%	778	19,887	-65.217%
2026-06-24	1.2500	1.2500	1.0500	1.0500	-22.222%	61	19,167	-61.905%
2026-06-23	1.3700	1.3700	1.3000	1.3500	-6.250%	408	19,117	-70.370%
2026-06-22	1.4500	1.4700	1.3700	1.4400	+2.857%	43	18,903	-72.222%
2026-06-18	1.3500	1.4000	1.3500	1.4000	0.000%	11	18,903	-71.429%
2026-06-17	1.2500	1.4000	1.2500	1.4000	+7.692%	3	18,903	-71.429%
2026-06-16	1.3500	1.4000	1.3000	1.3000	0.000%	102	18,903	-69.231%
2026-06-15	1.3500	1.4500	1.2500	1.3000	+13.043%	58	18,806	-69.231%
2026-06-12	1.1500	1.1500	1.1500	1.1500	-20.690%	25	18,806	-65.217%
2026-06-11	1.3500	1.4500	1.2500	1.4500	+5.072%	11	18,806	-72.414%
2026-06-10	1.6000	2.0000	1.3800	1.3800	-23.333%	91	18,801	-71.014%
2026-06-09	1.8000	1.8000	1.8000	1.8000	-8.629%	1	18,811	-77.778%
2026-06-08	2.0000	2.0000	1.9700	1.9700	-8.372%	56	18,811	-79.695%
2026-06-05	2.5000	2.5000	2.1500	2.1500	-23.214%	31	18,811	-81.395%
2026-06-04	2.5500	2.8000	2.5500	2.8000	+7.692%	17	18,816	-85.714%
2026-06-03	2.5000	2.7500	2.5000	2.6000	+24.402%	92	18,816	-84.615%
2026-06-01	1.8500	2.0900	1.8000	2.0900	+10.000%	27	18,811	-80.861%
2026-05-29	1.9000	1.9000	1.9000	1.9000	0.000%	5	18,811	-78.947%
2026-05-28	1.9500	2.1200	1.9000	1.9000	-14.027%	24	18,811	-78.947%
2026-05-27	2.0500	2.2500	2.0500	2.2100	+9.406%	115	18,811	-81.900%
2026-05-26	2.0700	2.1000	2.0000	2.0200	+9.189%	11	18,811	-80.198%
2026-05-22	1.8900	1.8900	1.8500	1.8500	-2.632%	7	18,811	-78.378%
2026-05-21	1.7700	1.9000	1.7300	1.9000	+16.564%	20	18,809	-78.947%
2026-05-20	1.7500	1.8000	1.6300	1.6300	+1.242%	11	18,809	-75.460%
2026-05-19	1.8500	1.8500	1.4300	1.6100	-17.436%	143	18,782	-75.155%
2026-05-18	2.0500	2.1500	1.8500	1.9500	-23.529%	77	18,782	-79.487%
2026-05-15	2.3500	2.5500	2.3500	2.5500	-7.273%	6	18,782	-84.314%
2026-05-14	2.4000	2.8700	2.2000	2.7500	+12.245%	83	18,751	-85.455%
2026-05-13	2.2000	2.4500	2.1500	2.4500	+22.500%	500	18,749	-83.673%
2026-05-12	1.8000	2.0000	1.6900	2.0000	+1.010%	16	18,749	-80.000%
2026-05-11	1.6500	1.9800	1.5500	1.9800	+41.429%	64	18,749	-79.798%
2026-05-08	1.3500	1.4000	1.2000	1.4000	+16.667%	42	18,756	-71.429%
2026-05-07	1.2900	1.3000	1.2000	1.2000	-7.692%	28	18,752	-66.667%
2026-05-06	1.3500	1.3500	1.1000	1.3000	-29.730%	158	18,752	-69.231%
2026-05-05	1.7500	2.1000	1.4700	1.8500	+19.355%	220	18,652	-78.378%
2026-05-01	1.4500	1.5500	1.4500	1.5500	+14.815%	12	18,597	-74.194%
2026-04-29	1.3500	1.3500	1.3500	1.3500	+3.846%	1	18,597	-70.370%
2026-04-28	1.4500	1.4500	1.2500	1.3000	-13.333%	12	18,597	-69.231%
2026-04-27	1.4500	1.5000	1.4500	1.5000	-11.765%	4	18,597	-73.333%
2026-04-24	1.7000	1.7000	1.7000	1.7000	+6.250%	1	18,597	-76.471%
2026-04-23	1.5500	1.6000	1.4500	1.6000	+6.667%	34	18,597	-75.000%
2026-04-22	1.2000	1.6000	1.2000	1.5000	+25.000%	14	18,596	-73.333%
2026-04-21	1.1700	1.2600	1.1000	1.2000	+20.000%	27	18,579	-66.667%
2026-04-17	1.0000	1.0000	1.0000	1.0000	-6.542%	7	18,579	-60.000%
2026-04-16	1.1500	1.1500	1.0700	1.0700	-6.957%	3	18,574	-62.617%
2026-04-15	0.9700	1.1500	0.9700	1.1500	+35.294%	3	18,574	-65.217%
2026-04-13	0.8500	0.8500	0.8500	0.8500	-5.556%	3	18,573	-52.941%
2026-04-10	0.9000	0.9000	0.9000	0.9000	+28.571%	2	18,573	-55.556%
2026-04-07	0.7000	0.7000	0.7000	0.7000	-17.647%	300	18,573	-42.857%
2026-04-06	0.8500	0.8500	0.8400	0.8500	+13.333%	1,252	18,295	-52.941%
2026-04-02	0.7500	0.7500	0.7500	0.7500	-21.053%	1	17,054	-46.667%
2026-03-30	0.8800	0.9500	0.8500	0.9500	+5.556%	12	17,054	-57.895%
2026-03-20	1.0200	1.0200	0.9000	0.9000	-28.000%	12	17,054	-55.556%
2026-03-19	1.2500	1.2500	1.2500	1.2500	-3.846%	1	17,053	-68.000%
2026-03-18	1.2000	1.3000	1.1500	1.3000	+18.182%	169	17,053	-69.231%
2026-03-17	1.1000	1.1000	1.1000	1.1000	+12.245%	110	17,050	-63.636%
2026-03-16	0.9800	0.9800	0.9800	0.9800	-6.667%	2	16,940	-59.184%
2026-03-11	1.0500	1.0500	1.0500	1.0500	+8.247%	4	16,940	-61.905%
2026-03-10	1.0000	1.0000	0.9700	0.9700	-3.960%	20	16,940	-58.763%
2026-03-04	1.0100	1.0100	1.0100	1.0100	+1.000%	2	16,940	-60.396%
2026-03-02	0.8000	1.0000	0.8000	1.0000	+17.647%	13	16,938	-60.000%
2026-02-27	0.9500	0.9500	0.8500	0.8500	-22.727%	4	16,935	-52.941%
2026-02-26	1.0500	1.1000	0.8700	1.1000	+22.222%	55	16,935	-63.636%
2026-02-25	0.9000	0.9000	0.9000	0.9000	0.000%	1	16,935	-55.556%
2026-02-24	0.8000	1.0000	0.8000	0.9000	-5.263%	24	16,935	-55.556%
2026-02-13	0.9500	1.0200	0.8500	0.9500	0.000%	2,045	15,343	-57.895%
2026-02-12	1.0000	1.0500	0.8700	0.9500	-42.424%	15,159	15,343	-57.895%
2026-02-11	1.8200	1.8500	1.6500	1.6500	-8.333%	54	2,583	-75.758%
2026-02-09	2.1500	2.1500	1.8000	1.8000	+13.208%	85	2,534	-77.778%
2026-02-06	1.3000	1.5900	1.3000	1.5900	+8.163%	11	2,449	-74.843%
2026-02-05	1.6000	1.6000	1.4700	1.4700	-15.029%	4	2,440	-72.789%
2026-02-04	2.1200	2.1200	1.7300	1.7300	-13.500%	15	2,440	-76.879%
2026-02-03	1.8000	2.0000	1.8000	2.0000	+5.263%	4	2,433	-80.000%
2026-02-02	1.9000	1.9000	1.9000	1.9000	-13.636%	1	2,437	-78.947%
2026-01-30	2.2000	2.2500	2.2000	2.2000	-13.043%	268	2,438	-81.818%
2026-01-29	2.5300	2.5300	2.5300	2.5300	+3.689%	20	2,342	-84.190%
2026-01-27	2.4400	2.4400	2.4400	2.4400	+6.087%	3	2,322	-83.607%
2026-01-23	2.3000	2.3000	2.3000	2.3000	-16.968%	1	2,319	-82.609%
2026-01-22	2.8000	2.8000	2.7700	2.7700	+20.435%	2	2,320	-85.560%
2026-01-21	2.3000	2.3000	2.3000	2.3000	-14.815%	5	2,322	-82.609%
2026-01-20	2.5500	2.9500	2.5500	2.7000	-4.255%	1,536	2,327	-85.185%
2026-01-16	3.0000	3.0000	2.8200	2.8200	-11.041%	10	815	-85.816%
2026-01-15	3.2000	3.2000	3.1700	3.1700	+7.458%	3	815	-87.382%
2026-01-14	2.6000	2.9500	2.6000	2.9500	+19.433%	12	815	-86.441%
2026-01-12	2.4700	2.4700	2.4700	2.4700	+6.466%	1	815	-83.806%
2026-01-09	2.3200	2.3200	2.3200	2.3200	-7.200%	5	815	-82.759%
2026-01-06	2.5000	2.5000	2.5000	2.5000	+19.048%	5	819	-84.000%
2026-01-05	2.1300	2.1300	2.0500	2.1000	+13.514%	25	794	-80.952%
2025-12-31	2.0000	2.0000	1.8500	1.8500	-15.909%	11	794	-78.378%
2025-12-29	2.2000	2.2000	2.2000	2.2000	+2.804%	1	794	-81.818%
2025-12-26	2.1400	2.1400	2.1400	2.1400	+8.081%	37	793	-81.308%
2025-12-22	1.9800	1.9800	1.9800	1.9800	-9.174%	1	829	-79.798%
2025-12-19	2.5800	2.5800	2.1800	2.1800	-14.510%	13	829	-81.651%
2025-12-18	2.4500	2.5500	2.4500	2.5500	+25.616%	40	836	-84.314%
2025-12-16	2.1300	2.1300	2.0300	2.0300	-6.452%	6	796	-80.296%
2025-12-15	1.8500	2.2600	1.8500	2.1700	-7.660%	26	798	-81.567%
2025-12-12	2.3500	2.3500	2.3500	2.3500	-11.321%	300	801	-82.979%
2025-12-11	2.0000	2.6500	2.0000	2.6500	+44.809%	119	508	-84.906%
2025-12-09	1.8300	1.8300	1.8300	1.8300	+59.130%	1	474	-78.142%
2025-12-03	1.1500	1.1500	1.1500	1.1500	+4.545%	5	474	-65.217%
2025-11-25	1.0500	1.1000	1.0500	1.1000	+17.021%	4	474	-63.636%
2025-11-24	0.9400	0.9400	0.9400	0.9400	-14.545%	85	477	-57.447%
2025-11-20	1.2500	1.2500	1.1000	1.1000	-9.091%	27	562	-63.636%
2025-11-17	1.2100	1.2100	1.2100	1.2100	+5.217%	4	589	-66.942%
2025-11-14	1.1500	1.1500	1.1500	1.1500	-11.538%	1	589	-65.217%
2025-11-12	1.5000	1.5000	1.3000	1.3000	-29.348%	21	588	-69.231%
2025-11-11	2.0500	2.2500	1.8400	1.8400	+31.429%	182	588	-78.261%
2025-11-10	1.4000	1.4000	1.4000	1.4000	+3.704%	101	583	-71.429%
2025-11-07	1.3500	1.3500	1.3500	1.3500	+3.846%	1	528	-70.370%
2025-11-05	1.2800	1.3000	1.2800	1.3000	+0.775%	3	528	-69.231%
2025-11-04	1.4000	1.4700	1.2900	1.2900	-0.769%	279	526	-68.992%
2025-11-03	1.3500	1.3500	1.3000	1.3000	-1.515%	3	549	-69.231%
2025-10-30	1.2000	1.3200	1.2000	1.3200	+1.538%	92	549	-69.697%
2025-10-29	1.4000	1.4000	0.9500	1.3000	+4.000%	68	464	-69.231%
2025-10-28	1.2500	1.2500	1.2500	1.2500	-3.846%	50	522	-68.000%
2025-10-27	1.5900	1.5900	1.2500	1.3000	-18.750%	26	594	-69.231%
2025-10-23	1.4500	1.6000	1.4500	1.6000	+13.475%	5	594	-75.000%
2025-10-22	1.4100	1.4100	1.4100	1.4100	-4.082%	5	589	-71.631%
2025-10-21	1.4900	1.4900	1.4700	1.4700	-8.125%	4	594	-72.789%
2025-10-20	1.6500	1.6500	1.6000	1.6000	+12.676%	45	596	-75.000%
2025-10-17	1.5700	1.5700	1.4200	1.4200	-20.670%	28	631	-71.831%
2025-10-16	1.7900	1.7900	1.7900	1.7900	-10.500%	5	626	-77.654%
2025-10-15	2.1000	2.2000	1.8500	2.0000	+5.263%	203	631	-80.000%
2025-10-14	1.6000	1.9000	1.6000	1.9000	+26.667%	31	529	-78.947%
2025-10-10	1.5000	1.5000	1.5000	1.5000	+11.111%	1	511	-73.333%
2025-10-09	1.2500	1.4000	1.2500	1.3500	+8.000%	195	510	-70.370%
2025-10-08	1.2500	1.2500	1.2500	1.2500	-14.384%	2	482	-68.000%
2025-10-07	1.3000	1.6000	1.3000	1.4600	+8.148%	35	484	-72.603%
2025-10-06	1.3200	1.3500	1.3200	1.3500	-3.571%	55	512	-70.370%
2025-10-03	1.3600	1.4000	1.3600	1.4000	+3.704%	3	479	-71.429%
2025-10-02	1.3300	1.3500	1.3300	1.3500	+12.500%	18	476	-70.370%
2025-10-01	1.2100	1.2100	1.2000	1.2000	+20.000%	12	479	-66.667%
2025-09-30	1.1600	1.1600	1.0000	1.0000	+2.041%	5	468	-60.000%
2025-09-29	1.1600	1.1600	0.9800	0.9800	-27.407%	8	463	-59.184%
2025-09-26	1.3500	1.3500	1.3500	1.3500	+20.536%	1	455	-70.370%
2025-09-25	1.1500	1.1500	1.1200	1.1200	-4.274%	4	455	-64.286%
2025-09-24	1.0300	1.3000	0.9200	1.1700	-22.000%	70	453	-65.812%
2025-09-23	1.3000	1.5000	1.2800	1.5000	+27.119%	114	445	-73.333%
2025-09-22	1.2200	1.2500	1.1800	1.1800	-9.231%	143	331	-66.102%
2025-09-19	1.0300	1.3000	1.0300	1.3000	+27.451%	52	259	-69.231%
2025-09-18	0.9000	1.0500	0.9000	1.0200	0.000%	220	215	-60.784%

.dark-mode .MypCV9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MypCV9{ color: #333333; background-color: white; border: 2px solid #333333; }NRGV20270115C5NRGV Jan 15 2027 5.00 Call (NRGV270115C00005000)option OPRA

NRGV20270115C5
NRGV Jan 15 2027 5.00 Call (NRGV270115C00005000)
option OPRA