Dark

NRGV20280121C5
NRGV Jan 21 2028 5.00 Call (NRGV280121C00005000)
option OPRA

EOD

Jul 30, 2026

1.20+33.333%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.2000	1.2000	1.2000	1.2000	+33.333%	2	4,517	0.000%
2026-07-29	0.9000	0.9000	0.9000	0.9000	-21.739%	4	4,515	+33.333%
2026-07-28	1.0200	1.1500	1.0200	1.1500	+4.545%	20	4,519	+4.348%
2026-07-27	1.2000	1.2000	1.1000	1.1000	-19.118%	24	4,519	+9.091%
2026-07-23	1.5700	1.5700	1.3600	1.3600	+0.741%	52	4,518	-11.765%
2026-07-20	1.2000	1.4300	1.1500	1.3500	0.000%	16	4,518	-11.111%
2026-07-17	1.3500	1.3500	1.3500	1.3500	-3.571%	3	4,517	-11.111%
2026-07-16	1.4000	1.4000	1.4000	1.4000	+7.692%	15	4,517	-14.286%
2026-07-15	1.4100	1.4100	1.3000	1.3000	-12.162%	20	4,517	-7.692%
2026-07-14	1.4800	1.4800	1.4800	1.4800	+2.069%	3	4,536	-18.919%
2026-07-13	1.4500	1.4500	1.4500	1.4500	-14.706%	10	4,536	-17.241%
2026-07-10	1.7000	1.7000	1.7000	1.7000	-6.077%	10	4,536	-29.412%
2026-07-08	1.7500	1.8100	1.7500	1.8100	-4.737%	11	4,526	-33.702%
2026-07-07	2.1800	2.1800	1.9000	1.9000	-24.000%	31	4,525	-36.842%
2026-07-01	2.5000	2.5000	2.5000	2.5000	-0.794%	4	4,525	-52.000%
2026-06-30	2.3800	2.6000	2.3800	2.5200	+10.044%	15	4,525	-52.381%
2026-06-29	2.2500	2.5200	2.2000	2.2900	+17.436%	24	4,527	-47.598%
2026-06-26	2.1500	2.2500	1.9500	1.9500	-9.302%	6	4,511	-38.462%
2026-06-25	2.1500	2.1500	2.1500	2.1500	-3.587%	18	4,509	-44.186%
2026-06-24	1.9300	2.2300	1.9300	2.2300	-5.106%	8	4,509	-46.188%
2026-06-22	2.2800	2.3500	2.2600	2.3500	+9.302%	7	4,508	-48.936%
2026-06-18	2.2500	2.2500	2.1500	2.1500	-10.417%	2	4,503	-44.186%
2026-06-16	2.4000	2.4000	2.4000	2.4000	-6.977%	2	4,503	-50.000%
2026-06-12	2.5800	2.5800	2.5800	2.5800	+7.500%	2	4,501	-53.488%
2026-06-11	2.4000	2.4000	2.4000	2.4000	+1.266%	1	4,501	-50.000%
2026-06-10	2.4800	2.4800	2.3500	2.3700	-21.000%	16	4,500	-49.367%
2026-06-09	3.0000	3.0000	3.0000	3.0000	0.000%	1	4,507	-60.000%
2026-06-08	3.3000	3.3000	3.0000	3.0000	-9.091%	4	4,506	-60.000%
2026-06-05	3.5000	3.5000	3.3000	3.3000	-9.836%	507	4,502	-63.636%
2026-06-03	3.5000	3.6600	3.5000	3.6600	+34.066%	9	4,499	-67.213%
2026-06-02	3.0200	3.0200	2.7300	2.7300	-11.364%	6	4,495	-56.044%
2026-06-01	2.6700	3.4000	2.6700	3.0800	+16.226%	78	4,495	-61.039%
2026-05-29	3.0000	3.0000	2.6500	2.6500	-9.864%	23	4,521	-54.717%
2026-05-28	2.9400	2.9400	2.9400	2.9400	-6.070%	5	4,538	-59.184%
2026-05-27	3.2000	3.2000	3.1300	3.1300	+7.931%	6	4,538	-61.661%
2026-05-26	2.8500	2.9500	2.8300	2.9000	+5.455%	20	4,537	-58.621%
2026-05-22	2.8500	2.8500	2.7500	2.7500	+0.365%	11	4,536	-56.364%
2026-05-21	2.7100	2.7500	2.7100	2.7400	+5.385%	16	4,537	-56.204%
2026-05-20	2.5500	2.7000	2.5500	2.6000	0.000%	11	4,537	-53.846%
2026-05-19	2.6000	2.6000	2.6000	2.6000	-7.143%	1	4,523	-53.846%
2026-05-18	2.9900	2.9900	2.8000	2.8000	-15.152%	43	4,523	-57.143%
2026-05-15	3.1500	3.3000	3.1500	3.3000	-11.290%	7	4,523	-63.636%
2026-05-14	3.5100	3.7200	3.3400	3.7200	+12.727%	30	4,491	-67.742%
2026-05-13	3.1600	3.5000	3.1500	3.3000	+23.596%	23	4,479	-63.636%
2026-05-12	2.6500	2.6700	2.5800	2.6700	-4.301%	30	4,479	-55.056%
2026-05-11	2.3500	2.7900	2.0000	2.7900	+29.767%	45	4,479	-56.989%
2026-05-08	2.2100	2.2500	2.0500	2.1500	-2.273%	42	4,482	-44.186%
2026-05-06	2.0000	2.2000	2.0000	2.2000	-14.729%	15	4,478	-45.455%
2026-05-05	2.4200	3.0000	2.4200	2.5800	+17.273%	27	4,473	-53.488%
2026-05-04	2.2000	2.2000	2.2000	2.2000	+4.762%	1	4,469	-45.455%
2026-04-29	2.1000	2.1000	2.1000	2.1000	-12.500%	2	4,468	-42.857%
2026-04-27	2.4000	2.4000	2.4000	2.4000	0.000%	15	4,470	-50.000%
2026-04-24	2.4000	2.4000	2.4000	2.4000	+4.348%	2	4,450	-50.000%
2026-04-23	2.3400	2.3400	2.3000	2.3000	-2.128%	25	4,452	-47.826%
2026-04-22	1.9500	2.3500	1.9500	2.3500	+17.500%	2,004	4,457	-48.936%
2026-04-21	1.6500	2.0000	1.6500	2.0000	+14.286%	12	3,282	-40.000%
2026-04-20	1.6900	1.7500	1.6900	1.7500	+6.707%	500	3,282	-31.429%
2026-04-16	2.1000	2.1000	1.6400	1.6400	+2.500%	53	2,782	-26.829%
2026-04-09	1.5500	1.6000	1.5500	1.6000	+14.286%	35	2,803	-25.000%
2026-04-07	1.4000	1.4000	1.4000	1.4000	-7.895%	4	2,768	-14.286%
2026-04-06	1.4000	1.5200	1.4000	1.5200	+12.593%	14	2,764	-21.053%
2026-04-01	1.6500	1.6500	1.3500	1.3500	-11.765%	45	2,754	-11.111%
2026-03-30	1.5300	1.5300	1.5300	1.5300	-10.526%	1	2,769	-21.569%
2026-03-27	1.7100	1.7100	1.7100	1.7100	+3.636%	1	2,770	-29.825%
2026-03-26	1.6500	1.6500	1.6500	1.6500	-8.333%	2	2,771	-27.273%
2026-03-25	1.8000	1.8000	1.8000	1.8000	+20.805%	36	2,769	-33.333%
2026-03-23	1.6100	1.6100	1.4900	1.4900	-0.667%	34	2,739	-19.463%
2026-03-20	1.5000	1.5000	1.5000	1.5000	-11.765%	2	2,765	-20.000%
2026-03-19	1.5000	1.7000	1.5000	1.7000	-12.371%	60	2,763	-29.412%
2026-03-18	1.7100	1.9400	1.7100	1.9400	+44.776%	30	2,823	-38.144%
2026-03-10	1.3400	1.3400	1.3400	1.3400	+3.077%	3	2,819	-10.448%
2026-03-09	1.3000	1.3000	1.3000	1.3000	-15.033%	1	2,816	-7.692%
2026-03-05	1.5300	1.5300	1.5300	1.5300	-1.290%	1	2,815	-21.569%
2026-03-04	1.5500	1.5600	1.5500	1.5500	+10.714%	18	2,815	-22.581%
2026-03-03	1.4000	1.4000	1.4000	1.4000	+12.000%	10	2,797	-14.286%
2026-02-23	1.2500	1.2500	1.2500	1.2500	-16.107%	2	2,787	-4.000%
2026-02-20	1.4900	1.4900	1.4900	1.4900	+3.472%	19	2,789	-19.463%
2026-02-19	1.4000	1.4400	1.4000	1.4400	-3.356%	7	2,789	-16.667%
2026-02-18	1.4900	1.4900	1.4900	1.4900	-1.974%	1	2,786	-19.463%
2026-02-17	1.5800	1.7000	1.4900	1.5200	-3.185%	29	2,787	-21.053%
2026-02-13	1.5700	1.5700	1.5700	1.5700	+4.667%	35	2,770	-23.567%
2026-02-12	1.6500	1.8000	1.5000	1.5000	-33.628%	2,574	2,770	-20.000%
2026-02-11	2.2600	2.2600	2.2600	2.2600	-3.004%	2	402	-46.903%
2026-02-10	2.3000	2.3300	2.3000	2.3300	+22.632%	8	402	-48.498%
2026-02-09	1.9000	1.9000	1.9000	1.9000	-17.391%	2	399	-36.842%
2026-02-06	2.4700	2.4700	2.3000	2.3000	-0.862%	23	399	-47.826%
2026-02-05	2.4100	2.4100	2.3200	2.3200	-14.074%	6	404	-48.276%
2026-02-03	2.7000	2.7000	2.7000	2.7000	-1.099%	4	398	-55.556%
2026-01-30	3.0600	3.0600	2.7300	2.7300	-12.780%	42	398	-56.044%
2026-01-29	3.2100	3.2100	3.1300	3.1300	+6.102%	55	390	-61.661%
2026-01-26	3.0500	3.0500	2.9500	2.9500	-17.827%	9	440	-59.322%
2026-01-22	3.5900	3.5900	3.5900	3.5900	+12.188%	1	436	-66.574%
2026-01-21	3.4000	3.4000	3.2000	3.2000	-15.789%	4	435	-62.500%
2026-01-16	3.8000	3.8000	3.8000	3.8000	-2.564%	2	432	-68.421%
2026-01-15	3.8500	3.9000	3.8500	3.9000	+9.859%	2	432	-69.231%
2026-01-14	3.1700	3.5500	3.1700	3.5500	+11.987%	8	433	-66.197%
2026-01-09	2.8500	3.1700	2.8500	3.1700	-0.938%	5	437	-62.145%
2026-01-08	3.5100	3.5100	3.2000	3.2000	0.000%	67	439	-62.500%
2026-01-07	3.2000	3.2000	3.2000	3.2000	-7.781%	1	389	-62.500%
2026-01-06	3.2500	3.4700	3.2500	3.4700	+21.754%	71	389	-65.418%
2026-01-05	2.9000	2.9000	2.8500	2.8500	+5.556%	14	447	-57.895%
2026-01-02	2.7000	2.7000	2.7000	2.7000	-5.594%	2	447	-55.556%
2025-12-26	2.8600	2.8600	2.8600	2.8600	0.000%	30	447	-58.042%
2025-12-24	2.8600	2.8600	2.8600	2.8600	+1.779%	2	417	-58.042%
2025-12-23	2.9500	2.9500	2.8000	2.8100	+2.182%	55	417	-57.295%
2025-12-22	2.7500	2.7500	2.7500	2.7500	-11.290%	4	367	-56.364%
2025-12-19	3.1000	3.1000	3.1000	3.1000	+2.649%	5	367	-61.290%
2025-12-18	3.0500	3.0500	3.0200	3.0200	+12.687%	8	367	-60.265%
2025-12-17	2.6800	2.6800	2.6800	2.6800	-10.368%	2	367	-55.224%
2025-12-16	2.9900	2.9900	2.9900	2.9900	+1.356%	3	365	-59.866%
2025-12-12	3.1700	3.1700	2.9500	2.9500	+3.147%	13	365	-59.322%
2025-12-11	2.8600	2.8600	2.8600	2.8600	+24.348%	1	361	-58.042%
2025-12-08	2.3000	2.3000	2.3000	2.3000	-4.167%	6	361	-47.826%
2025-12-05	2.0000	2.4000	2.0000	2.4000	+9.091%	88	361	-50.000%
2025-12-04	2.2000	2.2000	2.2000	2.2000	+57.143%	1	322	-45.455%
2025-12-01	1.4000	1.4000	1.4000	1.4000	-3.448%	2	323	-14.286%
2025-11-21	1.4500	1.4500	1.4500	1.4500	-11.043%	2	323	-17.241%
2025-11-20	1.9500	1.9500	1.6300	1.6300	-6.857%	27	323	-26.380%
2025-11-18	1.7500	1.7500	1.7500	1.7500	-10.256%	2	325	-31.429%
2025-11-12	1.9500	1.9500	1.7500	1.9500	-24.125%	9	327	-38.462%
2025-11-11	2.6600	2.6600	2.5700	2.5700	+19.535%	18	329	-53.307%
2025-11-06	2.1500	2.1500	2.1500	2.1500	+10.256%	2	328	-44.186%
2025-11-03	1.9500	1.9500	1.9500	1.9500	+2.632%	1	326	-38.462%
2025-10-31	1.9500	1.9500	1.9000	1.9000	+13.772%	25	326	-36.842%
2025-10-30	1.7500	1.7500	1.6700	1.6700	-14.359%	31	313	-28.144%
2025-10-28	1.7400	1.9500	1.7400	1.9500	-4.878%	35	312	-38.462%
2025-10-24	2.0000	2.1000	2.0000	2.0500	+7.895%	32	282	-41.463%
2025-10-22	1.9000	1.9000	1.9000	1.9000	-13.636%	1	262	-36.842%
2025-10-21	2.2000	2.2000	2.2000	2.2000	+4.762%	40	261	-45.455%
2025-10-20	2.1000	2.1000	2.1000	2.1000	+2.439%	20	222	-42.857%
2025-10-17	2.1000	2.1000	2.0500	2.0500	-12.766%	5	202	-41.463%
2025-10-16	2.6000	2.6000	2.3500	2.3500	-4.082%	3	201	-48.936%
2025-10-15	2.7100	2.7100	2.4000	2.4500	+2.083%	25	198	-51.020%
2025-10-14	2.3500	2.4000	2.3500	2.4000	+45.455%	3	175	-50.000%
2025-10-13	1.6500	1.6500	1.6500	1.6500	-10.811%	1	172	-27.273%
2025-10-10	1.8500	1.8500	1.8500	1.8500	+6.322%	1	173	-35.135%
2025-10-06	1.7400	1.7400	1.7400	1.7400	-1.136%	2	172	-31.034%
2025-10-03	1.8000	1.8300	1.7300	1.7600	+3.529%	58	170	-31.818%
2025-10-02	1.4500	1.7000	1.4500	1.7000	+11.111%	10	119	-29.412%
2025-10-01	1.6500	1.6500	1.5300	1.5300	+4.082%	14	128	-21.569%
2025-09-26	1.5500	1.5500	1.4700	1.4700	-16.000%	14	114	-18.367%
2025-09-25	1.2500	1.7500	1.2500	1.7500	+9.375%	13	108	-31.429%
2025-09-24	1.5500	1.6900	1.4300	1.6000	-17.949%	48	96	-25.000%
2025-09-23	1.7000	1.9500	1.7000	1.9500	+30.000%	45	49	-38.462%
2025-09-22	1.5000	1.5000	1.5000	1.5000	+45.631%	1	5	-20.000%
2025-09-18	1.3500	1.3500	1.0300	1.0300	0.000%	5	4	+16.505%

.dark-mode .qTYfGx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTYfGx{ color: #333333; background-color: white; border: 2px solid #333333; }NRGV20280121C5NRGV Jan 21 2028 5.00 Call (NRGV280121C00005000)option OPRA

NRGV20280121C5
NRGV Jan 21 2028 5.00 Call (NRGV280121C00005000)
option OPRA