Dark

NVDL20270115C40
NVDL Jan 15 2027 40.00 Call (NVDL270115C00040000)
option OPRA

EOD

Jul 9, 2026

4.45-0.224%(-0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.2000	4.4500	4.2000	4.4500	-0.224%	4	3,650	0.000%
2026-07-08	3.7000	4.5100	3.7000	4.4600	+33.934%	125	3,653	-0.224%
2026-07-07	3.0400	3.4800	3.0400	3.3300	-0.597%	7	3,638	+33.634%
2026-07-06	3.3500	3.3500	3.3500	3.3500	-4.011%	6	3,642	+32.836%
2026-07-02	3.5200	3.5200	3.4900	3.4900	-6.684%	4	3,637	+27.507%
2026-07-01	3.4000	3.7400	3.4000	3.7400	-4.348%	42	3,637	+18.984%
2026-06-30	3.6000	3.9100	3.6000	3.9100	+15.000%	72	3,662	+13.811%
2026-06-29	3.4600	3.4700	3.2000	3.4000	-1.449%	20	3,629	+30.882%
2026-06-26	3.3500	3.4500	3.3200	3.4500	-92.767%	14	3,628	+28.986%
2026-06-25	47.9000	47.9000	47.7000	47.7000	-8.795%	4	1,235	-90.671%
2026-06-24	52.5000	52.5000	52.3000	52.3000	-9.516%	6	1,231	-91.491%
2026-06-17	57.8000	57.8000	57.8000	57.8000	-7.520%	1	1,191	-92.301%
2026-06-15	62.4500	62.5000	62.4500	62.5000	+16.366%	33	1,191	-92.880%
2026-06-09	53.7100	53.7100	53.7100	53.7100	-23.271%	2	1,191	-91.715%
2026-06-04	70.0000	70.0000	70.0000	70.0000	+2.264%	2	1,193	-93.643%
2026-05-29	68.4500	68.4500	68.4500	68.4500	+4.744%	3	1,191	-93.499%
2026-05-28	65.3500	65.3500	65.3500	65.3500	+3.978%	1	1,194	-93.191%
2026-05-27	62.8500	62.8500	62.8500	62.8500	-16.211%	1	1,195	-92.920%
2026-05-18	75.0100	75.0100	75.0100	75.0100	-16.227%	1	1,196	-94.067%
2026-05-14	89.0500	89.5400	89.0500	89.5400	+10.571%	4	1,196	-95.030%
2026-05-13	80.9800	80.9800	80.9800	80.9800	+20.776%	1	1,201	-94.505%
2026-05-07	67.5500	67.5500	66.2000	67.0500	+22.690%	5	1,201	-93.363%
2026-05-04	56.0000	56.0000	54.6500	54.6500	-16.476%	5	1,206	-91.857%
2026-04-28	65.4300	65.4300	65.4300	65.4300	+10.505%	2	1,201	-93.199%
2026-04-23	59.2100	59.2100	59.2100	59.2100	+0.322%	5	1,203	-92.484%
2026-04-21	59.0200	59.0200	59.0200	59.0200	+5.771%	6	1,204	-92.460%
2026-04-16	55.8000	55.8000	55.8000	55.8000	+6.286%	1	1,204	-92.025%
2026-04-14	50.9000	52.5000	50.9000	52.5000	+23.967%	3	1,205	-91.524%
2026-04-08	42.3500	42.3500	42.3500	42.3500	+12.633%	3	1,206	-89.492%
2026-04-07	37.6000	37.6000	37.6000	37.6000	-2.591%	1	1,209	-88.165%
2026-04-06	38.6000	38.6000	38.6000	38.6000	+11.528%	1	1,208	-88.472%
2026-03-27	34.4500	34.7000	34.2000	34.6100	-5.695%	12	1,209	-87.142%
2026-03-26	36.7000	36.7000	36.7000	36.7000	-6.018%	1	1,197	-87.875%
2026-03-20	39.0500	39.0500	39.0500	39.0500	-4.289%	1	1,196	-88.604%
2026-03-19	40.8000	40.8000	40.8000	40.8000	-8.315%	5	1,196	-89.093%
2026-03-13	44.5000	44.5000	44.5000	44.5000	+0.907%	4	1,191	-90.000%
2026-03-02	44.0000	44.1000	44.0000	44.1000	+0.227%	2	1,195	-89.909%
2026-02-27	44.0000	44.0000	44.0000	44.0000	-17.448%	3	1,193	-89.886%
2026-02-23	53.0000	53.3000	53.0000	53.3000	+5.128%	9	1,190	-91.651%
2026-02-19	51.0400	51.0400	50.7000	50.7000	-4.086%	6	1,199	-91.223%
2026-02-18	53.5800	53.5800	52.8600	52.8600	+10.171%	2	1,193	-91.582%
2026-02-06	45.3900	47.9800	45.3900	47.9800	+17.598%	4	1,191	-90.725%
2026-02-04	40.8000	40.8000	40.8000	40.8000	-10.152%	1	1,195	-89.093%
2026-02-03	45.4100	45.4100	45.4100	45.4100	-14.723%	1	1,194	-90.200%
2026-02-02	53.2500	53.2500	53.2500	53.2500	-5.585%	5	1,193	-91.643%
2026-01-28	56.4700	56.4700	56.4000	56.4000	+9.091%	5	1,198	-92.110%
2026-01-22	51.3000	51.7000	51.3000	51.7000	+0.878%	4	1,194	-91.393%
2026-01-13	51.2500	51.2500	51.2500	51.2500	-1.480%	1	1,190	-91.317%
2026-01-12	52.0200	52.0200	52.0200	52.0200	-7.107%	5	1,190	-91.446%
2026-01-02	56.0000	56.0000	56.0000	56.0000	+4.012%	1	1,195	-92.054%
2025-12-29	53.8400	53.8400	53.8400	53.8400	-5.693%	1	1,194	-91.735%
2025-12-26	57.0000	57.0900	57.0000	57.0900	+5.099%	2	1,195	-92.205%
2025-12-23	54.3200	54.3200	54.3200	54.3200	+8.121%	4	1,196	-91.808%
2025-12-22	50.2400	50.2400	50.2400	50.2400	+8.043%	1	1,196	-91.143%
2025-12-19	46.5000	46.5000	46.5000	46.5000	+8.140%	2	1,196	-90.430%
2025-12-18	42.5000	43.0000	42.5000	43.0000	+5.134%	40	1,196	-89.651%
2025-12-17	41.2500	41.2500	40.9000	40.9000	-24.954%	14	1,226	-89.120%
2025-12-08	54.5000	54.5000	54.5000	54.5000	+9.946%	1	1,212	-91.835%
2025-11-26	49.9700	49.9700	49.5700	49.5700	-4.673%	2	1,213	-91.023%
2025-11-24	48.5500	52.0000	48.5500	52.0000	0.000%	2	1,213	-91.442%
2025-11-21	52.0000	52.0000	52.0000	52.0000	-5.023%	20	1,214	-91.442%
2025-11-19	54.7500	54.7500	54.7500	54.7500	+0.459%	2	1,234	-91.872%
2025-11-13	54.5000	54.5000	54.5000	54.5000	-14.844%	1	1,236	-91.835%
2025-11-10	64.0000	64.0000	64.0000	64.0000	+18.299%	1	1,235	-93.047%
2025-11-07	51.5000	54.1000	50.9500	54.1000	-7.852%	27	1,234	-91.774%
2025-11-06	58.7100	58.7100	58.7100	58.7100	-16.069%	1	1,239	-92.420%
2025-11-04	70.5000	70.5000	69.9500	69.9500	+1.377%	27	1,239	-93.638%
2025-10-28	63.7800	69.0000	63.7800	69.0000	+22.863%	3	1,237	-93.551%
2025-10-24	56.1600	56.1600	56.1600	56.1600	+4.077%	5	1,240	-92.076%
2025-10-14	54.3400	54.3400	53.9600	53.9600	-10.067%	3	1,235	-91.753%
2025-10-10	60.0000	60.0000	60.0000	60.0000	-5.437%	1	1,232	-92.583%
2025-10-09	63.4500	63.4500	63.4500	63.4500	+8.240%	1	1,233	-92.987%
2025-10-07	58.6200	58.6200	58.6200	58.6200	+5.622%	300	1,505	-92.409%
2025-10-06	55.5000	55.5000	55.5000	55.5000	-4.884%	2	1,505	-91.982%
2025-10-01	58.4500	58.4500	57.3500	58.3500	+1.655%	110	1,507	-92.374%
2025-09-30	56.6200	57.7100	56.3500	57.4000	+19.983%	251	1,517	-92.247%
2025-09-16	47.8400	47.8400	47.8400	47.8400	-4.796%	1	1,268	-90.698%
2025-09-12	50.2500	50.2500	50.2500	50.2500	-3.365%	1	1,268	-91.144%
2025-09-11	52.0000	52.0000	52.0000	52.0000	+22.353%	1	1,269	-91.442%
2025-09-09	42.5000	42.5000	42.5000	42.5000	+1.675%	1	1,270	-89.529%
2025-09-05	41.8000	41.8000	41.8000	41.8000	-6.067%	1	1,271	-89.354%
2025-09-04	44.5000	44.5000	44.5000	44.5000	-5.400%	1	1,270	-90.000%
2025-08-29	47.0400	47.0400	47.0400	47.0400	-10.825%	1	1,270	-90.540%
2025-08-28	52.7500	52.7500	52.7500	52.7500	-4.004%	6	1,270	-91.564%
2025-08-26	54.9500	54.9500	54.9500	54.9500	+4.468%	4	1,272	-91.902%
2025-08-25	50.7000	52.6000	50.7000	52.6000	+7.897%	2	1,272	-91.540%
2025-08-21	48.7500	48.7500	48.7500	48.7500	+6.557%	5	1,273	-90.872%
2025-08-20	45.7500	45.7500	45.7500	45.7500	-16.758%	15	1,278	-90.273%
2025-08-18	54.9600	54.9600	54.9600	54.9600	-1.240%	1	1,293	-91.903%
2025-08-08	55.6500	55.6500	55.6500	55.6500	+7.703%	5	1,294	-92.004%
2025-08-05	51.6700	51.6700	51.6700	51.6700	-1.675%	1	1,299	-91.388%
2025-08-04	50.0000	52.5500	50.0000	52.5500	+8.351%	9	1,300	-91.532%
2025-08-01	48.5000	48.5000	48.5000	48.5000	-5.236%	20	1,295	-90.825%
2025-07-31	51.1800	51.1800	51.1800	51.1800	-4.067%	8	1,275	-91.305%
2025-07-30	52.4000	53.3500	52.4000	53.3500	+4.240%	2	1,283	-91.659%
2025-07-29	52.0500	52.0500	51.1800	51.1800	+5.092%	2	1,285	-91.305%
2025-07-25	48.7000	48.7000	48.7000	48.7000	+0.412%	1	1,283	-90.862%
2025-07-24	48.4500	48.5000	48.1600	48.5000	+1.464%	18	1,284	-90.825%
2025-07-21	47.7400	48.1100	47.7400	47.8000	0.000%	3	1,299	-90.690%
2025-07-18	47.8000	47.8000	47.8000	47.8000	-2.806%	1	1,299	-90.690%
2025-07-17	48.5100	49.1800	48.5100	49.1800	+3.537%	7	1,298	-90.952%
2025-07-16	45.6700	47.5000	45.6700	47.5000	+0.956%	32	1,305	-90.632%
2025-07-15	46.5000	47.7000	46.0500	47.0500	+12.024%	23	1,333	-90.542%
2025-07-14	42.0000	42.2000	42.0000	42.0000	+2.439%	4	1,332	-89.405%
2025-07-09	40.0000	41.0000	40.0000	41.0000	+7.810%	31	1,332	-89.146%
2025-07-03	38.2000	38.2000	37.5700	38.0300	+8.286%	7	1,306	-88.299%
2025-07-01	34.9500	36.0500	32.7000	35.1200	-7.822%	36	1,306	-87.329%
2025-06-30	37.7400	38.1000	37.7400	38.1000	+4.384%	4	1,274	-88.320%
2025-06-27	35.7100	37.3900	35.7100	36.5000	+3.841%	10	1,271	-87.808%
2025-06-26	35.1500	35.1500	35.1500	35.1500	+3.382%	1	1,279	-87.340%
2025-06-25	33.1000	34.0000	33.1000	34.0000	+23.188%	5	1,280	-86.912%
2025-06-24	29.3100	29.4000	27.6000	27.6000	+0.620%	7	1,280	-83.877%
2025-06-23	27.4300	27.4300	27.4300	27.4300	-3.585%	1	1,276	-83.777%
2025-06-18	27.8700	28.5500	27.8700	28.4500	-0.175%	5	1,282	-84.359%
2025-06-17	28.7600	28.7600	28.5000	28.5000	+7.143%	17	1,282	-84.386%
2025-06-13	28.0300	28.0300	26.5000	26.6000	-7.478%	24	1,299	-83.271%
2025-06-12	28.7600	28.7600	28.7500	28.7500	+3.047%	14	1,301	-84.522%
2025-06-06	27.9000	27.9000	27.9000	27.9000	+0.360%	2	1,289	-84.050%
2025-06-05	27.8000	27.8000	27.8000	27.8000	+2.963%	1	1,288	-83.993%
2025-06-03	26.3000	27.0000	26.3000	27.0000	+8.260%	4	1,289	-83.519%
2025-06-02	24.9400	24.9400	24.9400	24.9400	+6.354%	1	1,293	-82.157%
2025-05-30	24.7500	24.7500	23.0000	23.4500	-18.293%	18	1,293	-81.023%
2025-05-29	28.3500	29.5000	27.7400	28.7000	+12.549%	254	1,300	-84.495%
2025-05-28	23.6500	25.5000	23.6500	25.5000	+2.000%	6	1,554	-82.549%
2025-05-27	24.0000	25.0000	24.0000	25.0000	+11.111%	7	1,554	-82.200%
2025-05-23	22.5000	22.5000	22.5000	22.5000	-2.597%	6	1,546	-80.222%
2025-05-22	23.1000	23.1000	23.1000	23.1000	-7.784%	2	1,546	-80.736%
2025-05-21	23.0000	25.0500	23.0000	25.0500	+3.512%	3	1,548	-82.236%
2025-05-20	22.6300	24.2000	22.6300	24.2000	+2.110%	6	1,547	-81.612%
2025-05-19	23.7000	23.7000	23.7000	23.7000	-5.690%	2	1,545	-81.224%
2025-05-16	25.1200	25.1300	24.3700	25.1300	+1.823%	26	1,547	-82.292%
2025-05-15	24.6700	24.6800	24.6700	24.6800	+1.065%	2	1,550	-81.969%
2025-05-14	24.5000	24.8000	22.9800	24.4200	+11.609%	61	1,550	-81.777%
2025-05-13	20.3000	22.0000	20.2300	21.8800	+25.029%	210	1,491	-79.662%
2025-05-12	16.6000	17.5000	15.1000	17.5000	+8.899%	29	1,411	-74.571%
2025-05-09	15.5700	16.0700	15.5700	16.0700	-3.193%	12	1,419	-72.309%
2025-05-08	16.2700	16.6000	15.0500	16.6000	+13.855%	22	1,416	-73.193%
2025-05-07	14.5800	14.5800	14.5800	14.5800	+4.892%	1	1,418	-69.479%
2025-05-06	13.9000	13.9000	13.9000	13.9000	-7.947%	47	1,419	-67.986%
2025-05-02	14.7000	15.1000	14.7000	15.1000	+2.304%	24	1,419	-70.530%
2025-05-01	14.3500	15.0000	14.3500	14.7600	+35.413%	9	1,419	-69.851%
2025-04-30	9.9500	10.9000	9.9500	10.9000	-14.510%	106	1,413	-59.174%
2025-04-29	12.7500	12.7500	12.7500	12.7500	+2.000%	1	1,518	-65.098%
2025-04-28	13.3000	13.3000	11.8500	12.5000	-5.087%	106	1,517	-64.400%
2025-04-25	12.3500	13.4500	12.3500	13.1700	+19.186%	80	1,416	-66.211%
2025-04-24	11.0300	11.0500	11.0000	11.0500	+10.500%	12	1,401	-59.729%
2025-04-23	10.7500	10.7500	10.0000	10.0000	+2.987%	2	1,411	-55.500%
2025-04-22	8.7200	9.7100	8.7200	9.7100	+13.567%	2	1,412	-54.171%
2025-04-21	9.1000	9.7500	8.0000	8.5500	-16.585%	39	1,412	-47.953%
2025-04-17	10.0000	10.2500	9.5000	10.2500	-14.583%	15	1,392	-56.585%
2025-04-16	13.0000	13.0000	12.0000	12.0000	-22.581%	6	1,392	-62.917%
2025-04-15	14.0000	15.5000	14.0000	15.5000	+5.947%	4	1,390	-71.290%
2025-04-14	15.3500	15.5000	14.6300	14.6300	+1.246%	8	1,387	-69.583%
2025-04-11	12.5000	14.4500	12.5000	14.4500	+17.289%	38	1,379	-69.204%
2025-04-10	12.3200	12.3200	12.3200	12.3200	-0.485%	53	1,398	-63.880%
2025-04-09	10.0000	15.2500	10.0000	12.3800	+42.627%	42	1,345	-64.055%
2025-04-08	10.3500	10.3500	8.6800	8.6800	-10.423%	65	1,342	-48.733%
2025-04-07	7.7000	11.0000	6.0000	9.6900	+10.490%	47	1,338	-54.076%
2025-04-04	12.9900	12.9900	8.0000	8.7700	-32.016%	204	1,324	-49.259%
2025-04-03	12.5500	13.0700	11.9000	12.9000	-21.818%	21	1,250	-65.504%
2025-04-02	16.5000	16.5000	16.5000	16.5000	+17.021%	1	1,240	-73.030%
2025-04-01	14.1000	14.1000	14.1000	14.1000	+4.444%	1	1,240	-68.440%
2025-03-31	13.7000	15.0000	12.0000	13.5000	-10.000%	27	1,240	-67.037%
2025-03-28	15.1500	17.0000	15.0000	15.0000	-6.250%	10	1,220	-70.333%
2025-03-27	17.6000	17.6500	16.0000	16.0000	-2.439%	9	1,216	-72.188%
2025-03-26	18.0000	18.0000	16.4000	16.4000	-27.912%	7	1,208	-72.866%
2025-03-24	21.6000	22.7500	21.6000	22.7500	+14.379%	4	1,204	-80.440%
2025-03-21	19.8900	19.8900	19.8900	19.8900	-5.735%	2	1,200	-77.627%
2025-03-19	21.1000	21.1000	21.1000	21.1000	+6.404%	1	1,199	-78.910%
2025-03-18	20.3500	20.3500	19.8300	19.8300	-7.336%	3	1,198	-77.559%
2025-03-17	21.1800	21.4300	21.1800	21.4000	-6.017%	12	1,198	-79.206%
2025-03-14	22.6000	23.4300	22.6000	22.7700	+13.566%	162	1,200	-80.457%
2025-03-13	20.2500	20.2500	20.0500	20.0500	-1.037%	7	1,126	-77.805%
2025-03-12	20.0000	20.3500	19.0000	20.2600	+19.176%	41	1,126	-78.036%
2025-03-11	15.8200	17.2500	15.8200	17.0000	+4.294%	6	1,096	-73.824%
2025-03-10	16.7500	16.7500	15.8000	16.3000	-11.892%	10	1,094	-72.699%
2025-03-07	18.4000	18.5000	16.7200	18.5000	+1.093%	12	1,096	-75.946%
2025-03-06	18.5000	18.5000	18.3000	18.3000	-15.473%	2	1,089	-75.683%
2025-03-05	21.6500	21.6500	21.6500	21.6500	-2.565%	1	1,089	-79.446%
2025-03-04	19.8500	22.2200	16.8000	22.2200	+11.378%	1,491	1,088	-79.973%
2025-03-03	20.0000	20.3700	19.6500	19.9500	-16.875%	32	98	-77.694%
2025-02-27	28.0000	28.0000	24.0000	24.0000	-31.429%	3	68	-81.458%
2025-02-21	35.0000	35.0000	35.0000	35.0000	-6.166%	2	65	-87.286%
2025-02-20	37.3000	37.3000	37.3000	37.3000	+0.811%	10	64	-88.070%
2025-02-14	37.0000	37.0000	37.0000	37.0000	+8.504%	2	64	-87.973%
2025-02-11	34.1000	34.1000	34.1000	34.1000	-5.801%	1	64	-86.950%
2025-02-10	34.0500	36.2000	34.0000	36.2000	+25.694%	18	65	-87.707%
2025-02-06	28.8000	28.8000	28.8000	28.8000	+24.946%	2	81	-84.549%
2025-02-03	23.0500	23.0500	23.0500	23.0500	-9.501%	2	83	-80.694%
2025-01-31	29.2000	29.2000	25.4700	25.4700	-2.786%	32	81	-82.528%
2025-01-30	26.2000	26.2000	26.2000	26.2000	-8.711%	2	73	-83.015%
2025-01-29	28.7000	28.7000	28.7000	28.7000	-0.692%	1	71	-84.495%
2025-01-28	27.0000	28.9000	24.5000	28.9000	+11.154%	4	70	-84.602%
2025-01-27	30.8000	32.0000	24.5600	26.0000	-34.177%	36	70	-82.885%
2025-01-16	39.5000	39.5000	39.5000	39.5000	-12.222%	1	38	-88.734%
2025-01-08	46.4600	46.8800	45.0000	45.0000	+8.173%	14	28	-90.111%
2025-01-02	41.6000	41.6000	41.6000	41.6000	+2.716%	1	28	-89.303%
2024-12-31	40.5000	40.5000	40.5000	40.5000	+2.792%	5	22	-89.012%
2024-12-16	39.4000	39.4000	39.4000	39.4000	+1.468%	3	19	-88.706%
2024-12-13	38.8300	38.8300	38.8300	38.8300	-21.045%	2	19	-88.540%
2024-12-06	49.1800	49.1800	49.1800	49.1800	+7.403%	2	19	-90.952%
2024-12-03	45.7900	45.7900	45.7900	45.7900	+4.068%	1	18	-90.282%
2024-11-25	46.5000	46.5000	44.0000	44.0000	-17.757%	2	17	-89.886%
2024-11-19	53.5000	53.5000	53.5000	53.5000	+11.575%	5	15	-91.682%
2024-11-18	47.9500	47.9500	47.9500	47.9500	-11.204%	1	10	-90.719%
2024-11-13	54.0000	54.0000	54.0000	54.0000	+7.613%	1	9	-91.759%
2024-10-28	50.1800	50.1800	50.1800	50.1800	+2.471%	1	8	-91.132%
2024-10-21	48.9700	48.9700	48.9700	48.9700	+16.595%	3	7	-90.913%
2024-10-09	42.0000	42.0000	42.0000	42.0000	+21.037%	3	4	-89.405%
2024-09-26	34.7000	34.7000	34.7000	34.7000	0.000%	1	1	-87.176%

.dark-mode .VW7zrP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VW7zrP{ color: #333333; background-color: white; border: 2px solid #333333; }NVDL20270115C40NVDL Jan 15 2027 40.00 Call (NVDL270115C00040000)option OPRA

NVDL20270115C40
NVDL Jan 15 2027 40.00 Call (NVDL270115C00040000)
option OPRA