Dark

NVDL20270115C35
NVDL Jan 15 2027 35.00 Call (NVDL270115C00035000)
option OPRA

EOD

Sep 8, 2026

6.69-13.117%(-1.01)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	7.5000	7.5000	6.6900	6.6900	-13.117%	46	2,428	0.000%
2026-09-04	7.4100	8.3000	7.4000	7.7000	+1.987%	36	2,398	-13.117%
2026-09-03	7.0800	7.5500	6.7600	7.5500	+17.969%	38	2,398	-11.391%
2026-09-02	5.3000	7.0000	5.3000	6.4000	+18.959%	61	2,378	+4.531%
2026-09-01	4.8500	5.4100	4.8500	5.3800	-3.929%	7	2,344	+24.349%
2026-08-31	5.5000	5.8000	5.2000	5.6000	+7.900%	52	2,341	+19.464%
2026-08-28	6.7000	7.0300	5.1900	5.1900	-25.431%	95	2,324	+28.902%
2026-08-27	6.7100	7.7000	6.3000	6.9600	+56.404%	122	2,274	-3.879%
2026-08-26	5.1300	5.1300	4.4500	4.4500	-12.055%	66	2,227	+50.337%
2026-08-25	4.9800	5.1000	4.8000	5.0600	+7.660%	8	2,218	+32.213%
2026-08-24	4.6800	4.8100	4.5500	4.7000	-21.667%	40	2,214	+42.340%
2026-08-20	6.0000	6.0000	6.0000	6.0000	-6.250%	6	2,226	+11.500%
2026-08-19	6.3800	6.6000	6.3800	6.4000	-1.538%	106	2,232	+4.531%
2026-08-18	6.6400	6.7000	6.4000	6.5000	-18.033%	25	2,229	+2.923%
2026-08-17	7.9500	8.3500	7.7000	7.9300	-1.491%	36	2,223	-15.637%
2026-08-14	7.7500	8.0700	7.7500	8.0500	-0.371%	51	2,229	-16.894%
2026-08-13	8.2300	8.2300	7.7000	8.0800	+7.020%	66	2,232	-17.203%
2026-08-12	6.9000	7.8000	6.9000	7.5500	+19.841%	283	2,231	-11.391%
2026-08-11	6.9900	6.9900	6.3000	6.3000	-1.408%	9	2,202	+6.190%
2026-08-10	7.6000	7.6000	6.3900	6.3900	-15.252%	55	2,200	+4.695%
2026-08-07	7.5500	8.0000	7.5400	7.5400	+6.950%	22	2,146	-11.273%
2026-08-06	7.8800	7.8800	6.8000	7.0500	-7.237%	11	2,135	-5.106%
2026-08-05	6.7000	7.7000	6.7000	7.6000	+24.590%	103	2,136	-11.974%
2026-08-04	5.6500	6.1000	5.6500	6.1000	+17.308%	96	2,108	+9.672%
2026-08-03	4.4200	5.4100	4.4200	5.2000	+28.079%	76	2,090	+28.654%
2026-07-31	4.0100	4.1000	3.9900	4.0600	+16.667%	50	2,077	+64.778%
2026-07-30	3.2500	3.4800	3.2500	3.4800	+8.750%	23	2,055	+92.241%
2026-07-29	4.0000	4.0000	3.2000	3.2000	-20.000%	13	2,067	+109.063%
2026-07-28	3.6400	4.0000	3.6400	4.0000	0.000%	7	2,066	+67.250%
2026-07-27	4.8500	4.8500	4.0000	4.0000	-29.078%	43	2,059	+67.250%
2026-07-24	5.6400	5.6400	5.6400	5.6400	-15.821%	3	2,086	+18.617%
2026-07-22	5.7100	6.9000	5.7100	6.7000	+20.287%	140	2,083	-0.149%
2026-07-20	5.6500	5.6500	5.5700	5.5700	+19.528%	6	2,129	+20.108%
2026-07-17	4.7700	4.7700	4.6000	4.6600	-19.931%	25	2,127	+43.562%
2026-07-16	5.9500	5.9500	5.8200	5.8200	-5.673%	5	2,152	+14.948%
2026-07-14	6.6500	6.8700	6.1700	6.1700	+6.379%	14	2,151	+8.428%
2026-07-13	6.2900	6.2900	5.8000	5.8000	-9.938%	6	2,139	+15.345%
2026-07-10	6.1200	6.7000	6.1200	6.4400	+19.481%	21	2,134	+3.882%
2026-07-09	5.6500	5.6500	5.3500	5.3900	+0.186%	9	2,116	+24.119%
2026-07-08	5.0000	5.5000	4.8100	5.3800	+34.500%	12	2,110	+24.349%
2026-07-07	4.2500	4.2500	4.0000	4.0000	-11.111%	5	2,101	+67.250%
2026-07-06	4.5000	4.5000	4.5000	4.5000	-7.975%	1	2,103	+48.667%
2026-07-02	4.9500	4.9500	4.8900	4.8900	-2.200%	11	2,101	+36.810%
2026-06-30	5.0000	5.0000	4.7000	5.0000	+13.636%	20	2,101	+33.800%
2026-06-29	4.3700	4.4500	4.3700	4.4000	-3.509%	55	2,095	+52.045%
2026-06-26	4.3500	4.5600	4.3500	4.5600	-92.271%	34	2,142	+46.711%
2026-06-09	59.0000	59.0000	59.0000	59.0000	-37.566%	5	793	-88.661%
2026-05-14	94.5000	94.5000	94.5000	94.5000	+11.412%	1	793	-92.921%
2026-05-13	84.8200	84.8200	84.8200	84.8200	+17.398%	2	794	-92.113%
2026-05-08	72.2500	72.2500	72.2500	72.2500	+24.569%	1	794	-90.740%
2026-05-05	59.7200	59.7200	58.0000	58.0000	-1.745%	17	794	-88.466%
2026-05-04	59.0300	59.0300	59.0300	59.0300	-1.205%	4	796	-88.667%
2026-05-01	59.7500	59.7500	59.7500	59.7500	-13.028%	1	799	-88.803%
2026-04-29	68.7000	68.7000	68.7000	68.7000	-0.952%	1	799	-90.262%
2026-04-24	69.5200	69.5200	69.3600	69.3600	+15.600%	4	799	-90.355%
2026-04-15	60.0000	60.0000	60.0000	60.0000	+7.335%	2	803	-88.850%
2026-04-14	55.9000	55.9000	55.9000	55.9000	+33.604%	1	805	-88.032%
2026-04-01	41.8400	41.8400	41.8400	41.8400	-8.044%	1	805	-84.011%
2026-03-09	45.5000	45.5000	45.5000	45.5000	-8.635%	2	804	-85.297%
2026-03-04	49.8000	49.8000	49.8000	49.8000	-12.478%	1	806	-86.566%
2026-02-12	56.9000	56.9000	56.9000	56.9000	+7.358%	1	807	-88.243%
2026-02-06	49.7500	53.0000	49.7500	53.0000	+6.640%	3	808	-87.377%
2026-02-03	50.0000	50.0000	49.7000	49.7000	-18.122%	2	808	-86.539%
2026-01-30	60.7000	60.7000	60.7000	60.7000	+13.458%	1	807	-88.979%
2026-01-22	53.5000	53.5000	53.5000	53.5000	+4.779%	15	808	-87.495%
2026-01-20	51.0600	51.0600	51.0600	51.0600	-6.706%	2	823	-86.898%
2026-01-08	54.7300	54.7300	54.7300	54.7300	-8.509%	2	823	-87.776%
2026-01-02	59.8300	59.8300	59.8200	59.8200	+5.354%	2	825	-88.816%
2025-12-29	56.7800	56.7800	56.7800	56.7800	+13.925%	2	825	-88.218%
2025-12-11	50.0000	50.0000	49.8400	49.8400	-11.474%	2	821	-86.577%
2025-12-09	56.2500	56.3000	56.2500	56.3000	+10.176%	2	821	-88.117%
2025-11-28	51.1000	51.1000	51.1000	51.1000	-3.712%	1	822	-86.908%
2025-11-26	52.9500	54.1000	52.9500	53.0700	+15.370%	6	816	-87.394%
2025-11-25	46.0000	46.0000	46.0000	46.0000	-21.030%	1	816	-85.457%
2025-11-19	58.2500	58.2500	58.2500	58.2500	-2.101%	2	815	-88.515%
2025-11-17	59.5000	59.5000	59.5000	59.5000	-4.048%	10	813	-88.756%
2025-11-14	62.0100	62.0100	62.0100	62.0100	-7.586%	1	823	-89.211%
2025-11-10	67.1000	67.1000	67.1000	67.1000	+4.031%	2	823	-90.030%
2025-10-27	64.5000	64.5000	64.5000	64.5000	-7.127%	2	826	-89.628%
2025-10-09	69.4500	69.4500	69.4500	69.4500	+16.468%	9	826	-90.367%
2025-10-07	59.6300	59.6300	59.6300	59.6300	-4.024%	50	876	-88.781%
2025-10-03	62.1300	62.1300	62.1300	62.1300	+17.604%	4	876	-89.232%
2025-09-26	52.8300	52.8300	52.8300	52.8300	-10.458%	4	880	-87.337%
2025-09-22	58.5200	59.0000	58.5200	59.0000	+12.167%	5	884	-88.661%
2025-09-18	52.6000	52.6000	52.6000	52.6000	-1.184%	3	882	-87.281%
2025-09-15	52.9700	53.2300	52.9700	53.2300	+13.983%	3	879	-87.432%
2025-09-09	46.7000	46.7000	46.7000	46.7000	+6.281%	12	879	-85.675%
2025-09-05	43.1300	43.9400	43.1300	43.9400	-13.042%	31	889	-84.775%
2025-08-29	50.5300	50.5300	50.5300	50.5300	-13.194%	1	889	-86.760%
2025-08-27	56.9000	58.8000	56.9000	58.2100	+22.034%	34	891	-88.507%
2025-08-20	51.2000	51.2000	47.7000	47.7000	-13.790%	65	918	-85.975%
2025-08-19	54.9000	55.3300	54.9000	55.3300	-5.933%	21	953	-87.909%
2025-08-18	58.8200	58.8200	58.8200	58.8200	+3.556%	1	974	-88.626%
2025-08-06	56.8000	56.8000	56.8000	56.8000	-0.176%	51	977	-88.222%
2025-08-04	54.1100	56.9000	54.0100	56.9000	+3.756%	5	1,028	-88.243%
2025-07-31	54.8400	54.8400	54.8400	54.8400	-2.593%	5	1,033	-87.801%
2025-07-30	55.8000	56.7000	55.8000	56.3000	+3.436%	19	1,038	-88.117%
2025-07-28	53.8500	54.4300	53.8500	54.4300	+3.283%	4	1,026	-87.709%
2025-07-25	52.7000	52.7000	52.7000	52.7000	+1.737%	30	1,026	-87.306%
2025-07-24	51.8000	51.8000	51.8000	51.8000	+7.580%	2	1,056	-87.085%
2025-07-23	48.1500	48.1500	48.1500	48.1500	-7.935%	2	1,058	-86.106%
2025-07-17	52.5000	52.5000	52.3000	52.3000	+3.156%	5	1,060	-87.208%
2025-07-16	50.6500	50.7000	50.6500	50.7000	+2.115%	3	1,063	-86.805%
2025-07-15	49.6500	49.6500	49.6500	49.6500	+6.431%	13	1,062	-86.526%
2025-07-11	46.7000	46.7000	45.4500	46.6500	+4.129%	63	1,062	-85.659%
2025-07-10	44.8000	44.8000	44.8000	44.8000	+2.517%	4	1,061	-85.067%
2025-07-09	43.7000	43.7000	43.6000	43.7000	+6.663%	7	1,061	-84.691%
2025-07-08	40.9700	40.9700	40.9700	40.9700	+2.297%	1	1,062	-83.671%
2025-07-07	39.8300	40.0500	39.8300	40.0500	-1.184%	33	1,061	-83.296%
2025-07-03	40.5300	40.5300	40.5300	40.5300	+10.256%	15	1,079	-83.494%
2025-07-01	36.7600	36.7600	36.7600	36.7600	-8.443%	1	1,079	-81.801%
2025-06-30	40.1500	40.1500	40.1500	40.1500	-0.619%	11	1,080	-83.337%
2025-06-27	40.0400	40.4000	38.5200	40.4000	+4.935%	26	1,091	-83.441%
2025-06-26	38.8900	38.8900	38.5000	38.5000	+2.312%	11	1,095	-82.623%
2025-06-25	35.7700	37.6300	35.7700	37.6300	+11.003%	13	1,090	-82.222%
2025-06-24	33.9000	33.9000	33.9000	33.9000	+10.640%	3	1,090	-80.265%
2025-06-23	29.5500	30.6400	29.5500	30.6400	+1.457%	14	1,093	-78.166%
2025-06-20	30.2000	30.2000	30.2000	30.2000	-4.127%	60	1,101	-77.848%
2025-06-17	31.5000	31.5000	31.5000	31.5000	+7.143%	8	1,131	-78.762%
2025-06-13	30.0000	30.0000	29.4000	29.4000	-5.618%	16	1,131	-77.245%
2025-06-10	31.2000	31.2000	31.1500	31.1500	+1.698%	4	1,123	-78.523%
2025-06-09	31.0000	31.0000	30.6300	30.6300	-0.552%	2	1,123	-78.159%
2025-06-06	28.6000	31.0000	28.6000	30.8000	+4.407%	44	1,123	-78.279%
2025-06-05	29.5000	29.5000	29.5000	29.5000	+1.900%	30	1,113	-77.322%
2025-06-04	30.0000	30.0000	28.9500	28.9500	-3.339%	17	1,108	-76.891%
2025-06-03	29.6100	29.9500	29.6100	29.9500	+10.517%	2	1,108	-77.663%
2025-05-30	27.1000	27.1000	27.1000	27.1000	-3.798%	20	1,107	-75.314%
2025-05-29	31.0000	31.5000	28.1700	28.1700	-1.675%	31	1,097	-76.251%
2025-05-28	26.7000	28.6500	26.5000	28.6500	+9.728%	13	1,103	-76.649%
2025-05-27	26.2000	26.2000	26.0700	26.1100	+9.891%	5	1,104	-74.378%
2025-05-23	23.7600	23.7600	23.7600	23.7600	-5.901%	2	1,108	-71.843%
2025-05-22	25.2500	25.2500	25.2500	25.2500	-8.845%	4	1,108	-73.505%
2025-05-21	27.7000	27.7000	27.7000	27.7000	+4.924%	1	1,112	-75.848%
2025-05-20	25.7000	26.4000	25.7000	26.4000	+2.924%	12	1,111	-74.659%
2025-05-19	25.6500	25.6500	25.6500	25.6500	-5.035%	7	1,099	-73.918%
2025-05-16	27.0100	27.0100	27.0100	27.0100	+0.037%	4	1,106	-75.231%
2025-05-14	25.4200	27.0000	25.4200	27.0000	+11.020%	38	1,106	-75.222%
2025-05-13	22.5900	25.0000	22.5900	24.3200	+23.766%	154	1,109	-72.492%
2025-05-12	18.8200	20.2000	18.8200	19.6500	+10.892%	135	1,107	-65.954%
2025-05-08	17.1700	18.1000	16.8100	17.7200	+3.869%	50	1,087	-62.246%
2025-05-07	16.0000	17.0600	16.0000	17.0600	+11.285%	3	1,047	-60.785%
2025-05-05	15.2500	15.5400	15.2500	15.3300	+23.331%	100	1,047	-56.360%
2025-04-30	12.4300	12.4300	12.4300	12.4300	-9.666%	1	947	-46.179%
2025-04-29	13.1100	14.3000	13.0800	13.7600	+3.536%	209	947	-51.381%
2025-04-28	13.5000	13.5000	13.2900	13.2900	+0.911%	3	858	-49.661%
2025-04-25	13.4500	13.4500	13.1700	13.1700	+4.441%	12	858	-49.203%
2025-04-24	12.4000	12.6100	12.4000	12.6100	+5.083%	16	852	-46.947%
2025-04-23	12.0000	12.0000	12.0000	12.0000	+12.676%	1	842	-44.250%
2025-04-22	10.3000	10.6500	10.1100	10.6500	+15.135%	4	841	-37.183%
2025-04-21	10.7500	11.6400	9.2500	9.2500	-19.565%	10	837	-27.676%
2025-04-16	12.5000	12.5000	11.5000	11.5000	-29.448%	40	834	-41.826%
2025-04-11	16.3000	16.3000	16.3000	16.3000	+12.414%	10	866	-58.957%
2025-04-10	14.0000	14.5000	14.0000	14.5000	-2.225%	10	861	-53.862%
2025-04-09	10.3200	15.0000	10.3200	14.8300	+15.859%	31	851	-54.889%
2025-04-08	13.5000	13.5000	12.8000	12.8000	+21.097%	23	840	-47.734%
2025-04-07	8.5700	10.5700	8.5700	10.5700	+15.646%	14	834	-36.708%
2025-04-04	10.8500	11.0000	9.1400	9.1400	-32.296%	312	820	-26.805%
2025-04-03	15.5500	16.0000	13.5000	13.5000	-16.923%	103	807	-50.444%
2025-04-02	16.2500	16.2500	16.2500	16.2500	-0.490%	75	630	-58.831%
2025-04-01	16.5200	16.8700	16.1800	16.3300	+6.802%	451	630	-59.032%
2025-03-31	14.6000	15.2900	13.9000	15.2900	-8.716%	10	192	-56.246%
2025-03-28	16.5000	18.1900	16.5000	16.7500	-3.179%	14	182	-60.060%
2025-03-27	17.3000	17.3000	17.3000	17.3000	-26.912%	2	176	-61.329%
2025-03-25	23.4700	23.6700	23.4700	23.6700	+2.868%	10	176	-71.736%
2025-03-24	23.1500	23.1500	23.0100	23.0100	+12.794%	3	168	-70.926%
2025-03-21	21.0000	21.0000	20.4000	20.4000	-7.273%	4	169	-67.206%
2025-03-18	21.9600	22.0000	21.9600	22.0000	-10.020%	6	167	-69.591%
2025-03-14	24.4500	24.4500	24.4500	24.4500	+12.156%	20	162	-72.638%
2025-03-13	21.8000	21.8000	21.8000	21.8000	+24.571%	11	141	-69.312%
2025-03-11	16.7000	18.4000	16.7000	17.5000	+2.941%	27	141	-61.771%
2025-03-10	19.1500	19.1500	16.2400	17.0000	-6.491%	11	114	-60.647%
2025-03-07	18.1800	18.1800	18.1800	18.1800	-9.236%	2	106	-63.201%
2025-03-04	20.4900	20.4900	19.7700	20.0300	-17.842%	12	107	-66.600%
2025-03-03	24.3500	24.3800	24.3500	24.3800	-20.638%	2	95	-72.559%
2025-02-27	30.7200	30.7200	30.7200	30.7200	+2.230%	1	97	-78.223%
2025-02-25	31.7200	31.7200	30.0500	30.0500	-18.231%	2	95	-77.737%
2025-02-21	39.7000	40.0000	36.7500	36.7500	+9.701%	28	95	-81.796%
2025-02-12	33.5000	33.5000	33.5000	33.5000	-9.337%	1	81	-80.030%
2025-02-11	37.3000	37.3000	36.6000	36.9500	+0.544%	20	80	-81.894%
2025-02-10	36.7500	36.7500	36.7500	36.7500	+26.289%	7	60	-81.796%
2025-02-05	29.1000	29.1000	29.1000	29.1000	-0.750%	1	53	-77.010%
2025-01-29	29.3000	29.3200	29.3000	29.3200	-5.419%	24	54	-77.183%
2025-01-28	26.9000	31.0000	26.9000	31.0000	+14.603%	4	59	-78.419%
2025-01-27	27.3000	27.3000	27.0500	27.0500	-28.816%	3	59	-75.268%
2025-01-14	38.0000	38.0000	38.0000	38.0000	-10.059%	2	56	-82.395%
2024-12-31	42.2500	42.2500	42.2500	42.2500	-14.646%	20	34	-84.166%
2024-12-24	49.5000	49.5000	49.5000	49.5000	+21.562%	2	32	-86.485%
2024-12-16	40.0000	40.7200	40.0000	40.7200	-3.048%	6	21	-83.571%
2024-11-27	42.0000	42.0000	42.0000	42.0000	-23.636%	5	21	-84.071%
2024-11-19	55.0000	55.0000	55.0000	55.0000	+8.911%	10	21	-87.836%
2024-10-21	50.5000	50.5000	50.5000	50.5000	+1.263%	1	17	-86.752%
2024-10-17	50.5000	50.5000	49.8700	49.8700	+31.827%	2	18	-86.585%
2024-09-25	37.8300	37.8300	37.8300	37.8300	+23.547%	10	16	-82.316%
2024-09-23	30.6200	30.6200	30.6200	30.6200	0.000%	6	6	-78.152%

.dark-mode .YK8r65{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YK8r65{ color: #333333; background-color: white; border: 2px solid #333333; }NVDL20270115C35NVDL Jan 15 2027 35.00 Call (NVDL270115C00035000)option OPRA

NVDL20270115C35
NVDL Jan 15 2027 35.00 Call (NVDL270115C00035000)
option OPRA