Dark

NVDL20270115C30
NVDL Jan 15 2027 30.00 Call (NVDL270115C00030000)
option OPRA

EOD

Jul 9, 2026

7.53+0.534%(+0.04)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.1600	7.5300	6.7200	7.5300	+0.534%	9	5,524	0.000%
2026-07-08	5.9600	7.7000	5.9600	7.4900	+20.806%	57	5,523	+0.534%
2026-07-07	5.4000	6.4000	5.2800	6.2000	-2.362%	66	5,510	+21.452%
2026-07-06	6.0000	6.3500	6.0000	6.3500	+11.404%	14	5,503	+18.583%
2026-07-02	6.3800	6.7700	5.6000	5.7000	-13.636%	34	5,507	+32.105%
2026-07-01	6.1500	6.6000	6.1500	6.6000	+0.152%	16	5,507	+14.091%
2026-06-30	6.2000	6.6000	6.0500	6.5900	+10.943%	51	5,507	+14.264%
2026-06-29	5.9900	6.0500	5.8000	5.9400	+2.414%	14	5,507	+26.768%
2026-06-26	5.8500	6.0200	5.8000	5.8000	-91.714%	38	5,505	+29.828%
2026-06-22	70.0000	70.0000	70.0000	70.0000	+0.287%	1	504	-89.243%
2026-06-15	69.8000	69.8000	69.8000	69.8000	+4.491%	1	506	-89.212%
2026-06-05	66.8000	66.8000	66.8000	66.8000	-11.429%	1	506	-88.728%
2026-06-04	75.4200	75.4200	75.4200	75.4200	-9.329%	3	507	-90.016%
2026-06-01	83.1800	83.1800	83.1800	83.1800	+5.867%	1	510	-90.947%
2026-05-29	78.5700	78.5700	78.5700	78.5700	+5.889%	5	511	-90.416%
2026-05-27	74.2000	74.2000	74.2000	74.2000	-1.067%	1	516	-89.852%
2026-05-26	75.0000	75.0000	75.0000	75.0000	-7.692%	20	515	-89.960%
2026-05-21	81.2500	81.2500	81.2500	81.2500	-18.391%	1	535	-90.732%
2026-05-14	98.5000	99.5600	98.3800	99.5600	+10.869%	7	536	-92.437%
2026-05-13	89.8000	89.8000	89.8000	89.8000	+7.545%	2	539	-91.615%
2026-05-11	80.0000	83.5000	80.0000	83.5000	+30.428%	15	539	-90.982%
2026-05-01	64.0200	64.0200	64.0200	64.0200	-14.640%	1	555	-88.238%
2026-04-27	75.0000	75.0000	75.0000	75.0000	+13.379%	1	555	-89.960%
2026-04-22	66.1500	66.1500	66.1500	66.1500	+0.532%	1	556	-88.617%
2026-04-20	65.8000	65.8000	65.8000	65.8000	+6.044%	1	557	-88.556%
2026-04-14	60.4500	62.0500	60.4500	62.0500	+33.728%	2	556	-87.865%
2026-04-06	46.4000	46.4000	46.4000	46.4000	+1.310%	1	558	-83.772%
2026-04-01	45.8000	45.8000	45.8000	45.8000	+9.569%	1	559	-83.559%
2026-03-31	41.8000	41.8000	41.8000	41.8000	-3.908%	1	560	-81.986%
2026-03-26	43.9500	43.9500	43.5000	43.5000	-4.772%	4	561	-82.690%
2026-03-24	45.6800	45.6800	45.6800	45.6800	-7.437%	1	559	-83.516%
2026-03-19	47.5500	49.3500	47.5500	49.3500	-2.644%	2	560	-84.742%
2026-02-27	50.6900	50.6900	50.6900	50.6900	-10.741%	1	561	-85.145%
2026-02-26	56.7900	56.7900	56.7900	56.7900	-9.223%	2	562	-86.741%
2026-02-24	62.5600	62.5600	62.5600	62.5600	-1.620%	10	560	-87.964%
2026-02-23	63.5900	63.5900	63.5900	63.5900	+15.618%	20	555	-88.159%
2026-02-13	55.2000	55.2000	55.0000	55.0000	-2.396%	6	529	-86.309%
2026-02-06	56.3500	56.3500	56.3500	56.3500	-10.626%	1	529	-86.637%
2026-01-28	63.0500	63.0500	63.0500	63.0500	+5.966%	7	530	-88.057%
2026-01-27	59.5000	59.5000	59.5000	59.5000	+9.174%	1	537	-87.345%
2026-01-20	54.5000	54.5000	54.5000	54.5000	-10.948%	2	536	-86.183%
2025-12-08	61.2000	61.2000	61.2000	61.2000	+6.435%	1	534	-87.696%
2025-12-05	57.5000	57.5000	57.5000	57.5000	-1.709%	6	535	-86.904%
2025-11-24	58.5000	58.5000	58.5000	58.5000	-1.266%	2	541	-87.128%
2025-11-20	59.2500	59.2500	59.2500	59.2500	-4.896%	6	541	-87.291%
2025-11-17	62.3000	62.3000	62.3000	62.3000	+1.797%	20	547	-87.913%
2025-11-13	61.2000	61.2000	61.2000	61.2000	-28.680%	1	567	-87.696%
2025-11-03	85.6800	85.8100	85.6800	85.8100	+6.148%	6	569	-91.225%
2025-10-31	84.0000	84.0000	80.8400	80.8400	+18.882%	20	569	-90.685%
2025-10-27	68.0000	68.0000	68.0000	68.0000	+13.333%	1	572	-88.926%
2025-10-15	60.0000	60.0000	60.0000	60.0000	-6.235%	20	572	-87.450%
2025-10-07	64.5000	64.5000	63.8200	63.9900	+24.252%	4	554	-88.233%
2025-09-17	51.9200	51.9200	51.3500	51.5000	-7.507%	22	554	-85.379%
2025-09-15	55.6800	55.6800	55.6800	55.6800	-2.316%	1	574	-86.476%
2025-09-10	57.0000	57.0000	57.0000	57.0000	+13.659%	2	573	-86.789%
2025-09-09	50.1500	50.1500	50.1500	50.1500	+4.197%	1	575	-84.985%
2025-09-05	48.4400	48.4400	47.8000	48.1300	-5.069%	4	575	-84.355%
2025-09-03	50.7000	50.7000	50.7000	50.7000	-2.124%	1	577	-85.148%
2025-09-02	53.0400	53.0400	51.6500	51.8000	-5.250%	3	578	-85.463%
2025-08-29	54.6700	54.6700	54.6700	54.6700	-11.823%	1	579	-86.226%
2025-08-26	61.9500	62.0000	61.9500	62.0000	+0.405%	2	579	-87.855%
2025-08-25	61.0900	61.7500	61.0900	61.7500	+11.061%	2	578	-87.806%
2025-08-20	55.5000	55.6000	55.5000	55.6000	-9.372%	22	578	-86.457%
2025-08-14	63.1000	63.1000	61.3500	61.3500	-1.398%	2	589	-87.726%
2025-08-13	62.2200	62.2200	62.2200	62.2200	-0.448%	1	591	-87.898%
2025-08-11	62.5000	62.5000	62.5000	62.5000	-2.344%	1	590	-87.952%
2025-08-07	64.0000	64.0000	64.0000	64.0000	+7.023%	1	591	-88.234%
2025-08-05	59.0000	60.0000	59.0000	59.8000	-0.829%	15	592	-87.408%
2025-08-04	60.3000	60.3000	60.3000	60.3000	+2.813%	14	607	-87.512%
2025-07-31	58.6500	58.6500	58.6500	58.6500	+1.823%	3	621	-87.161%
2025-07-28	57.6000	57.6000	57.6000	57.6000	+3.597%	1	621	-86.927%
2025-07-24	55.5500	55.8000	55.5500	55.6000	+8.892%	12	620	-86.457%
2025-07-22	48.9500	51.0600	48.9500	51.0600	-6.893%	10	621	-85.253%
2025-07-18	54.8400	54.8400	54.8400	54.8400	-1.011%	1	631	-86.269%
2025-07-17	54.0000	55.4000	54.0000	55.4000	+2.403%	3	632	-86.408%
2025-07-15	54.3500	54.3500	54.1000	54.1000	+8.417%	2	635	-86.081%
2025-07-11	48.6000	50.0500	48.6000	49.9000	+5.163%	6	635	-84.910%
2025-07-10	46.8500	47.4500	46.7000	47.4500	+0.957%	14	639	-84.131%
2025-07-09	47.0000	47.0000	47.0000	47.0000	+5.904%	10	644	-83.979%
2025-07-08	43.6000	44.3800	43.3500	44.3800	+2.636%	18	634	-83.033%
2025-07-07	43.2400	43.2400	43.0000	43.2400	-1.705%	15	647	-82.586%
2025-07-03	44.9500	44.9500	43.9900	43.9900	+11.367%	2	636	-82.882%
2025-07-01	38.4500	39.5000	38.4500	39.5000	-7.059%	3	636	-80.937%
2025-06-30	42.5000	42.5000	42.5000	42.5000	0.000%	5	639	-82.282%
2025-06-27	42.2500	42.5000	42.2500	42.5000	+0.118%	3	644	-82.282%
2025-06-26	41.2500	42.4500	41.2500	42.4500	+6.524%	2	645	-82.261%
2025-06-25	39.0000	40.6000	39.0000	39.8500	+12.254%	7	647	-81.104%
2025-06-24	34.1700	35.5000	34.1700	35.5000	+8.563%	7	652	-78.789%
2025-06-20	32.7000	32.7000	32.7000	32.7000	-2.242%	50	656	-76.972%
2025-06-18	33.4500	33.4500	33.4500	33.4500	-1.906%	1	682	-77.489%
2025-06-16	34.2500	34.2500	34.1000	34.1000	+4.762%	2	682	-77.918%
2025-06-13	33.1100	33.1100	32.5500	32.5500	-5.925%	12	682	-76.866%
2025-06-12	34.0100	34.6000	34.0100	34.6000	+1.526%	14	676	-78.237%
2025-06-11	34.0800	34.0800	34.0800	34.0800	+6.003%	1	675	-77.905%
2025-06-05	32.2000	32.2000	32.1500	32.1500	-0.618%	10	674	-76.579%
2025-06-04	32.0000	32.3500	32.0000	32.3500	+7.297%	7	687	-76.723%
2025-06-03	30.1500	30.1500	30.1500	30.1500	+7.679%	1	687	-75.025%
2025-05-30	28.3500	28.3500	28.0000	28.0000	-11.392%	50	687	-73.107%
2025-05-29	34.0000	34.0000	31.0000	31.6000	+9.722%	19	677	-76.171%
2025-05-28	28.8000	28.8000	28.8000	28.8000	-1.201%	6	670	-73.854%
2025-05-27	28.0000	29.1500	28.0000	29.1500	+4.107%	5	676	-74.168%
2025-05-22	28.0000	28.0000	28.0000	28.0000	+4.595%	1	679	-73.107%
2025-05-21	26.7700	26.7700	26.7700	26.7700	-5.573%	3	680	-71.871%
2025-05-19	26.3500	28.3500	26.3500	28.3500	-3.898%	43	683	-73.439%
2025-05-16	30.2900	30.2900	29.5000	29.5000	+1.794%	20	726	-74.475%
2025-05-15	28.5100	29.8500	28.5100	28.9800	+1.152%	11	724	-74.017%
2025-05-14	28.7000	29.2200	27.7000	28.6500	+10.192%	76	723	-73.717%
2025-05-13	26.0000	26.0000	26.0000	26.0000	+22.642%	4	672	-71.038%
2025-05-12	21.2000	21.2000	21.2000	21.2000	+4.950%	7	672	-64.481%
2025-05-09	20.2000	20.2000	20.2000	20.2000	-0.980%	2	669	-62.723%
2025-05-08	20.4000	20.4000	20.4000	20.4000	+19.020%	3	668	-63.088%
2025-05-07	17.1400	17.1400	17.1400	17.1400	+12.689%	3	671	-56.068%
2025-05-06	15.1500	15.7200	15.1500	15.2100	-12.837%	5	671	-50.493%
2025-05-05	17.1000	18.0000	17.1000	17.4500	+0.867%	6	674	-56.848%
2025-05-01	16.5000	17.3000	16.5000	17.3000	+30.566%	7	677	-56.474%
2025-04-30	13.2500	13.2500	13.2500	13.2500	-12.772%	2	684	-43.170%
2025-04-29	15.1900	15.1900	15.1900	15.1900	+8.500%	2	686	-50.428%
2025-04-28	15.8000	16.2900	14.0000	14.0000	-13.846%	32	688	-46.214%
2025-04-25	14.3500	16.2500	14.3500	16.2500	+12.069%	8	660	-53.662%
2025-04-24	13.9500	14.5000	13.9500	14.5000	+6.618%	2	662	-48.069%
2025-04-23	13.2500	13.6000	12.6500	13.6000	+19.824%	5	664	-44.632%
2025-04-21	12.1500	12.2600	10.5000	11.3500	-10.277%	66	669	-33.656%
2025-04-17	12.7000	12.7000	12.6500	12.6500	-6.296%	2	625	-40.474%
2025-04-16	14.5500	16.0000	12.5000	13.5000	-23.164%	28	625	-44.222%
2025-04-15	17.5800	17.5800	17.5500	17.5700	+2.809%	58	598	-57.143%
2025-04-14	17.0900	17.0900	17.0900	17.0900	+13.329%	30	606	-55.939%
2025-04-10	17.5000	17.5000	15.0800	15.0800	-22.188%	7	606	-50.066%
2025-04-09	12.5000	19.3800	12.0000	19.3800	+82.830%	26	605	-61.146%
2025-04-08	14.3500	14.7400	10.6000	10.6000	-14.859%	9	601	-28.962%
2025-04-07	9.0300	12.4500	8.5000	12.4500	+13.182%	106	598	-39.518%
2025-04-04	12.3100	12.9200	10.0000	11.0000	-29.487%	124	587	-31.545%
2025-04-03	15.6000	15.6000	15.6000	15.6000	-2.500%	2	540	-51.731%
2025-03-31	16.3000	16.3000	15.1100	16.0000	-15.789%	20	538	-52.938%
2025-03-27	19.0000	19.0000	19.0000	19.0000	-17.391%	1	535	-60.368%
2025-03-21	23.0000	23.0500	23.0000	23.0000	-2.128%	18	534	-67.261%
2025-03-19	23.5000	23.5000	23.5000	23.5000	+3.753%	2	535	-67.957%
2025-03-18	22.6500	22.6500	22.6500	22.6500	-14.528%	1	533	-66.755%
2025-03-17	25.1000	26.5000	25.1000	26.5000	-1.119%	3	534	-71.585%
2025-03-14	26.8000	26.8000	26.8000	26.8000	+13.415%	8	534	-71.903%
2025-03-13	23.4500	23.6300	23.4500	23.6300	-1.991%	3	531	-68.134%
2025-03-12	22.3300	24.1100	22.3300	24.1100	+14.810%	20	531	-68.768%
2025-03-11	20.4600	21.0000	19.1000	21.0000	+15.702%	16	530	-64.143%
2025-03-10	20.1500	20.1500	18.1500	18.1500	-12.319%	4	520	-58.512%
2025-03-07	20.0000	20.7000	20.0000	20.7000	-5.695%	4	521	-63.623%
2025-03-06	21.9500	21.9500	21.9500	21.9500	-8.159%	3	520	-65.695%
2025-03-05	23.9000	23.9000	23.9000	23.9000	+0.632%	2	520	-68.494%
2025-03-04	23.0000	23.8300	21.5000	23.7500	+6.407%	20	518	-68.295%
2025-03-03	26.6500	26.6500	22.3200	22.3200	-17.333%	22	510	-66.263%
2025-02-28	26.9000	28.7400	26.5000	27.0000	-6.897%	460	520	-72.111%
2025-02-27	32.3200	32.3200	29.0000	29.0000	-15.942%	12	324	-74.034%
2025-02-26	35.5300	35.5300	34.5000	34.5000	+7.981%	4	313	-78.174%
2025-02-25	33.0700	33.0700	31.9500	31.9500	-15.921%	8	306	-76.432%
2025-02-24	37.2400	38.3200	35.5000	38.0000	-4.306%	18	306	-80.184%
2025-02-21	39.7100	39.7100	39.7100	39.7100	-2.672%	6	304	-81.038%
2025-02-19	40.8000	40.8000	40.8000	40.8000	+1.366%	1	307	-81.544%
2025-02-14	42.0000	42.0000	40.2500	40.2500	+0.625%	4	306	-81.292%
2025-02-13	40.0000	40.0000	40.0000	40.0000	+8.108%	3	303	-81.175%
2025-02-12	37.0000	37.0000	37.0000	37.0000	-4.958%	1	303	-79.649%
2025-02-11	38.9300	38.9300	38.9300	38.9300	+3.952%	15	302	-80.658%
2025-02-10	38.0000	39.4500	37.4500	37.4500	+5.493%	18	317	-79.893%
2025-02-07	34.7500	35.5000	34.7500	35.5000	+5.970%	12	303	-78.789%
2025-02-06	33.5000	33.5000	33.5000	33.5000	+12.228%	7	299	-77.522%
2025-02-05	29.8500	29.8500	29.8500	29.8500	+9.541%	1	292	-74.774%
2025-02-04	28.4000	28.4000	27.2500	27.2500	+4.326%	18	291	-72.367%
2025-02-03	27.3500	27.3500	25.9000	26.1200	-18.375%	3	281	-71.172%
2025-01-31	32.5000	32.5000	32.0000	32.0000	+6.667%	96	278	-76.469%
2025-01-30	29.0000	30.0000	29.0000	30.0000	-3.226%	27	250	-74.900%
2025-01-29	32.7000	32.7000	30.2500	31.0000	-7.186%	24	227	-75.710%
2025-01-28	29.5800	33.4000	28.2200	33.4000	+15.972%	24	218	-77.455%
2025-01-27	35.0000	36.5000	26.9500	28.8000	-41.452%	178	204	-73.854%
2025-01-24	49.1900	49.1900	49.1900	49.1900	-8.907%	2	133	-84.692%
2025-01-22	54.0000	54.0000	54.0000	54.0000	+12.971%	1	133	-86.056%
2025-01-21	47.8000	47.8000	47.8000	47.8000	+19.500%	1	132	-84.247%
2025-01-14	40.0000	40.0000	40.0000	40.0000	-1.235%	1	132	-81.175%
2025-01-13	40.0000	41.5000	40.0000	40.5000	-5.174%	32	131	-81.407%
2025-01-10	42.7100	42.7100	42.7100	42.7100	-15.426%	2	121	-82.369%
2025-01-08	50.5000	50.5000	50.5000	50.5000	+3.061%	1	121	-85.089%
2025-01-07	51.0000	51.0000	49.0000	49.0000	-14.590%	40	121	-84.633%
2025-01-06	57.3700	57.3700	57.3700	57.3700	+10.327%	3	125	-86.875%
2025-01-03	52.0000	52.0000	52.0000	52.0000	+13.043%	2	125	-85.519%
2025-01-02	45.0000	46.0000	45.0000	46.0000	-4.306%	2	125	-83.630%
2024-12-30	48.0700	48.0700	48.0700	48.0700	-1.898%	2	126	-84.335%
2024-12-26	48.0400	49.0000	48.0400	49.0000	-1.190%	2	126	-84.633%
2024-12-24	49.5900	49.5900	49.5900	49.5900	+8.512%	1	125	-84.815%
2024-12-23	45.3700	45.7000	44.9000	45.7000	-2.766%	22	125	-83.523%
2024-12-18	47.0000	47.0000	47.0000	47.0000	+14.634%	1	145	-83.979%
2024-12-17	39.2000	41.0000	38.7000	41.0000	-0.966%	23	144	-81.634%
2024-12-16	43.0000	43.0000	40.6000	41.4000	-11.633%	15	118	-81.812%
2024-12-12	46.8700	46.8700	46.8500	46.8500	-1.576%	2	118	-83.927%
2024-12-11	47.6000	47.6000	47.6000	47.6000	+5.543%	2	116	-84.181%
2024-12-10	45.1000	45.1000	45.1000	45.1000	-8.704%	1	114	-83.304%
2024-12-09	49.7500	50.5000	48.7000	49.4000	-4.078%	4	114	-84.757%
2024-12-06	51.6300	52.4200	50.6800	51.5000	-6.415%	14	111	-85.379%
2024-12-05	55.0300	55.0300	55.0300	55.0300	+8.540%	1	105	-86.317%
2024-12-04	50.0000	52.7800	49.8300	50.7000	+0.695%	7	105	-85.148%
2024-12-03	50.3500	50.3500	50.3500	50.3500	+4.678%	1	103	-85.045%
2024-11-29	48.1000	48.1000	48.1000	48.1000	+12.515%	2	102	-84.345%
2024-11-27	42.7500	42.7500	42.7500	42.7500	-9.043%	5	101	-82.386%
2024-11-26	47.6000	47.6000	47.0000	47.0000	-0.907%	11	101	-83.979%
2024-11-25	49.0000	49.0000	47.4300	47.4300	-5.706%	11	101	-84.124%
2024-11-22	50.3000	50.3000	50.3000	50.3000	-9.532%	2	101	-85.030%
2024-11-20	55.6000	55.6000	55.6000	55.6000	+1.091%	1	101	-86.457%
2024-11-19	55.0000	55.0000	55.0000	55.0000	+6.239%	2	101	-86.309%
2024-11-18	51.7700	51.7700	51.7700	51.7700	-12.254%	1	101	-85.455%
2024-11-12	59.0000	59.0000	59.0000	59.0000	+5.678%	1	100	-87.237%
2024-11-08	55.8300	55.8300	55.8300	55.8300	+13.939%	2	100	-86.513%
2024-11-04	48.0000	49.0000	48.0000	49.0000	+4.255%	4	100	-84.633%
2024-10-31	49.6600	49.6600	47.0000	47.0000	-13.761%	24	100	-83.979%
2024-10-25	57.0000	57.5000	54.5000	54.5000	+4.008%	50	76	-86.183%
2024-10-24	53.4000	53.4000	52.4000	52.4000	-2.056%	3	54	-85.630%
2024-10-23	53.5000	53.5000	53.5000	53.5000	-1.889%	1	54	-85.925%
2024-10-22	55.0000	55.0000	54.5300	54.5300	+1.640%	21	54	-86.191%
2024-10-21	53.6500	53.6500	53.6500	53.6500	+8.013%	1	34	-85.965%
2024-10-18	49.6700	49.6700	49.6700	49.6700	-2.608%	22	34	-84.840%
2024-10-17	51.0000	51.0000	51.0000	51.0000	+6.250%	1	40	-85.235%
2024-10-16	47.5000	50.3000	47.5000	48.0000	+11.628%	4	40	-84.313%
2024-10-15	52.0000	52.0000	43.0000	43.0000	-14.000%	11	39	-82.488%
2024-10-14	51.0000	51.8500	50.0000	50.0000	+1.010%	9	37	-84.940%
2024-10-10	49.5000	49.5000	49.5000	49.5000	+10.738%	1	36	-84.788%
2024-10-09	48.0000	48.0000	44.7000	44.7000	-6.875%	3	35	-83.154%
2024-10-08	44.0000	48.0000	44.0000	48.0000	+11.628%	13	35	-84.313%
2024-10-07	42.0000	43.5000	41.0000	43.0000	+13.158%	41	35	-82.488%
2024-10-03	37.0000	38.0000	37.0000	38.0000	+11.765%	6	31	-80.184%
2024-10-01	32.5000	35.5000	32.5000	34.0000	-12.910%	45	32	-77.853%
2024-09-25	41.0000	41.0000	39.0400	39.0400	+18.303%	2	7	-80.712%
2024-09-23	33.9900	33.9900	33.0000	33.0000	0.000%	5	5	-77.182%

.dark-mode .nqT4vj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqT4vj{ color: #333333; background-color: white; border: 2px solid #333333; }NVDL20270115C30NVDL Jan 15 2027 30.00 Call (NVDL270115C00030000)option OPRA

NVDL20270115C30
NVDL Jan 15 2027 30.00 Call (NVDL270115C00030000)
option OPRA