Dark

NVDL20270115P35
NVDL Jan 15 2027 35.00 Put (NVDL270115P00035000)
option OPRA

EOD

Sep 4, 2026

4.85-8.144%(-0.43)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	4.8500	4.8500	4.8500	4.8500	-8.144%	10	308	0.000%
2026-09-03	5.1600	5.3500	4.9100	5.2800	-4.000%	14	308	-8.144%
2026-09-02	5.5000	5.5000	5.5000	5.5000	-9.836%	1	295	-11.818%
2026-08-31	6.5500	6.5500	6.1000	6.1000	-8.271%	4	294	-20.492%
2026-08-28	6.2500	6.6500	6.0100	6.6500	+26.908%	13	295	-27.068%
2026-08-27	5.6000	5.6000	5.0500	5.2400	-32.212%	15	284	-7.443%
2026-08-24	7.7300	7.7300	7.7300	7.7300	+21.732%	2	283	-37.257%
2026-08-19	6.3500	6.3500	6.3500	6.3500	-4.511%	1	282	-23.622%
2026-08-18	6.6500	6.6500	6.6500	6.6500	+13.288%	1	281	-27.068%
2026-08-17	5.9300	5.9300	5.8700	5.8700	-2.167%	15	280	-17.376%
2026-08-13	6.0000	6.0000	6.0000	6.0000	-4.610%	6	289	-19.167%
2026-08-12	6.3000	6.3000	6.2900	6.2900	-7.906%	15	285	-22.893%
2026-08-11	6.7500	6.8300	6.7400	6.8300	-3.667%	21	285	-28.990%
2026-08-06	7.0300	7.1400	7.0300	7.0900	-4.832%	15	264	-31.594%
2026-08-05	7.4500	7.4500	7.4500	7.4500	-31.019%	1	253	-34.899%
2026-07-28	10.8000	10.8000	10.8000	10.8000	+16.505%	2	254	-55.093%
2026-07-20	9.2700	9.2700	9.2700	9.2700	+3.807%	3	252	-47.681%
2026-07-14	8.9300	8.9300	8.9300	8.9300	-0.998%	1	252	-45.689%
2026-07-13	9.0200	9.0200	9.0200	9.0200	+3.322%	1	251	-46.231%
2026-07-10	8.7300	8.7300	8.7300	8.7300	-21.984%	1	251	-44.444%
2026-06-29	11.1900	11.1900	11.1900	11.1900	+774.219%	15	250	-56.658%
2026-06-23	1.2800	1.2800	1.2800	1.2800	0.000%	3	766	+278.906%
2026-06-05	1.2800	1.2800	1.2800	1.2800	+14.286%	1	766	+278.906%
2026-05-29	1.2600	1.2900	1.1000	1.1200	-11.111%	4	766	+333.036%
2026-05-28	1.2600	1.2600	1.2600	1.2600	-26.744%	38	767	+284.921%
2026-05-21	1.7200	1.7200	1.7200	1.7200	+10.968%	1	749	+181.977%
2026-05-18	1.2500	1.5500	1.2500	1.5500	+10.714%	12	749	+212.903%
2026-05-14	1.3600	1.4000	1.3600	1.4000	0.000%	4	741	+246.429%
2026-05-13	1.2600	1.4000	1.2600	1.4000	-11.392%	2	738	+246.429%
2026-05-12	1.5800	1.5900	1.5800	1.5800	-8.671%	13	738	+206.962%
2026-05-11	1.5900	1.7300	1.5900	1.7300	-3.889%	301	738	+180.347%
2026-05-08	1.8000	1.8000	1.8000	1.8000	-18.182%	3	1,037	+169.444%
2026-05-04	2.2000	2.2000	2.2000	2.2000	+4.265%	1	1,037	+120.455%
2026-05-01	2.0600	2.1100	2.0600	2.1100	+2.927%	3	1,037	+129.858%
2026-04-30	2.0500	2.0500	2.0500	2.0500	+13.260%	3	1,037	+136.585%
2026-04-29	1.8200	1.8200	1.8100	1.8100	-22.318%	15	1,037	+167.956%
2026-04-24	2.3300	2.3300	2.3300	2.3300	+16.500%	1	1,025	+108.155%
2026-04-17	2.0000	2.0000	2.0000	2.0000	-4.762%	15	1,025	+142.500%
2026-04-15	2.4900	2.7800	2.1000	2.1000	-4.977%	17	1,010	+130.952%
2026-04-14	2.3000	2.3000	2.2000	2.2100	-11.952%	126	1,016	+119.457%
2026-04-13	2.5400	2.5400	2.5100	2.5100	-1.953%	12	917	+93.227%
2026-04-10	2.5600	2.5600	2.5600	2.5600	-11.111%	1	910	+89.453%
2026-04-09	2.9300	2.9300	2.8800	2.8800	-7.097%	20	909	+68.403%
2026-04-08	3.0800	3.1200	3.0800	3.1000	-11.429%	3	912	+56.452%
2026-04-06	3.5000	3.5000	3.5000	3.5000	-2.778%	15	915	+38.571%
2026-04-02	3.5000	3.6000	3.5000	3.6000	-1.099%	16	907	+34.722%
2026-04-01	3.4000	3.7500	3.4000	3.6400	-8.312%	41	907	+33.242%
2026-03-31	3.9700	3.9700	3.9700	3.9700	-16.421%	1	942	+22.166%
2026-03-30	4.5000	4.7500	4.3500	4.7500	+4.396%	5	941	+2.105%
2026-03-27	4.3700	4.5500	4.3000	4.5500	+10.976%	16	936	+6.593%
2026-03-26	3.8700	4.2000	3.8000	4.1000	+13.260%	8	921	+18.293%
2026-03-25	3.5900	3.6200	3.5000	3.6200	-4.737%	27	913	+33.978%
2026-03-20	3.8000	3.8000	3.8000	3.8000	+2.703%	1	886	+27.632%
2026-03-16	3.6000	3.9500	3.6000	3.7000	-7.500%	29	887	+31.081%
2026-03-13	4.0000	4.0000	4.0000	4.0000	+8.992%	2	898	+21.250%
2026-03-12	3.6700	3.6700	3.6700	3.6700	-2.653%	3	896	+32.153%
2026-03-10	3.7700	3.7700	3.7700	3.7700	-13.927%	1	893	+28.647%
2026-03-09	4.4500	4.4500	4.2700	4.3800	+3.059%	6	894	+10.731%
2026-02-27	4.2500	4.2500	4.2500	4.2500	+7.323%	1	897	+14.118%
2026-02-26	3.5900	3.9600	3.5900	3.9600	+10.924%	4	896	+22.475%
2026-02-25	3.7000	3.7000	3.4500	3.5700	+2.000%	31	886	+35.854%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-11.616%	1	886	+38.571%
2026-02-18	4.0600	4.5400	3.7500	3.9600	+5.040%	19	886	+22.475%
2026-02-11	3.7700	3.7700	3.7700	3.7700	-2.835%	10	894	+28.647%
2026-02-10	3.8600	3.8800	3.8600	3.8800	-4.198%	3	884	+25.000%
2026-02-09	4.0500	4.0500	4.0500	4.0500	-15.625%	2	887	+19.753%
2026-02-05	4.8000	4.8000	4.8000	4.8000	+23.077%	2	889	+1.042%
2026-01-30	3.9000	3.9000	3.9000	3.9000	+2.632%	1	887	+24.359%
2026-01-28	3.8000	3.8000	3.8000	3.8000	-9.524%	3	888	+27.632%
2026-01-22	4.2000	4.2000	4.2000	4.2000	-6.250%	3	891	+15.476%
2026-01-21	4.4800	4.4800	4.4800	4.4800	-0.885%	1	888	+8.259%
2026-01-20	3.7900	4.5200	3.4800	4.5200	-8.687%	209	889	+7.301%
2026-01-12	4.9500	4.9500	4.9500	4.9500	+24.372%	5	680	-2.020%
2026-01-09	3.9800	3.9800	3.9800	3.9800	-0.500%	2	675	+21.859%
2026-01-08	3.9100	4.0000	3.9100	4.0000	+3.359%	4	673	+21.250%
2026-01-07	3.9700	4.0000	3.3500	3.8700	-2.519%	15	669	+25.323%
2026-01-05	3.9700	3.9700	3.9700	3.9700	+5.305%	1	653	+22.166%
2026-01-02	3.8500	3.8500	3.7700	3.7700	-0.789%	20	653	+28.647%
2025-12-26	3.8000	3.8000	3.8000	3.8000	-12.240%	1	673	+27.632%
2025-12-23	4.3300	4.3300	4.3300	4.3300	+0.932%	2	672	+12.009%
2025-12-22	4.2900	4.2900	4.2900	4.2900	-4.878%	1	669	+13.054%
2025-12-08	4.6400	4.6400	4.5100	4.5100	-10.693%	4	669	+7.539%
2025-11-26	5.0500	5.0500	5.0500	5.0500	-1.751%	1	665	-3.960%
2025-11-24	5.1600	5.1600	5.1400	5.1400	+4.898%	2	665	-5.642%
2025-11-18	4.9000	4.9000	4.9000	4.9000	+3.594%	1	663	-1.020%
2025-11-17	5.0500	5.0500	4.7300	4.7300	-5.400%	18	663	+2.537%
2025-11-13	5.0000	5.0000	5.0000	5.0000	+15.741%	1	663	-3.000%
2025-11-10	4.3200	4.3200	4.3200	4.3200	-23.944%	2	663	+12.269%
2025-11-07	5.6800	5.6800	5.6800	5.6800	+30.275%	1	661	-14.613%
2025-11-06	4.3600	4.3600	4.3600	4.3600	+4.057%	1	660	+11.239%
2025-11-05	4.2000	4.2000	4.1800	4.1900	+11.733%	6	661	+15.752%
2025-11-03	4.4400	4.4400	3.7500	3.7500	-25.743%	3	661	+29.333%
2025-10-23	5.0500	5.0500	5.0500	5.0500	+17.169%	2	661	-3.960%
2025-10-15	4.3100	4.3100	4.3100	4.3100	-15.656%	1	659	+12.529%
2025-09-29	4.4200	5.1100	4.3900	5.1100	+20.235%	3	658	-5.088%
2025-09-22	4.2500	4.2500	4.2500	4.2500	-5.556%	1	655	+14.118%
2025-09-12	4.5000	4.5000	4.5000	4.5000	-15.888%	1	656	+7.778%
2025-09-02	5.3500	5.3500	5.3500	5.3500	-5.310%	3	657	-9.346%
2025-08-29	5.6500	5.6500	5.6500	5.6500	+18.947%	1	655	-14.159%
2025-08-28	4.7500	4.7500	4.7500	4.7500	-3.061%	11	655	+2.105%
2025-08-27	5.1500	5.1500	4.9000	4.9000	-1.408%	16	666	-1.020%
2025-08-26	4.9700	4.9700	4.9700	4.9700	-0.600%	1	671	-2.414%
2025-08-22	5.0000	5.0000	5.0000	5.0000	+1.626%	1	671	-3.000%
2025-08-20	4.8900	4.9200	4.8900	4.9200	-0.203%	3	670	-1.423%
2025-08-19	4.9300	4.9300	4.9300	4.9300	+21.130%	2	667	-1.623%
2025-08-15	4.0700	4.0700	4.0700	4.0700	-10.549%	1	665	+19.165%
2025-08-01	4.5500	4.5500	4.5500	4.5500	-5.797%	1	664	+6.593%
2025-07-30	4.8300	4.8300	4.8300	4.8300	-10.556%	3	664	+0.414%
2025-07-25	5.4000	5.4000	5.4000	5.4000	-1.818%	1	667	-10.185%
2025-07-24	5.5000	5.5000	5.5000	5.5000	-7.563%	2	668	-11.818%
2025-07-23	5.9500	5.9500	5.9500	5.9500	-5.854%	1	670	-18.487%
2025-07-22	6.3200	6.3200	6.3200	6.3200	-1.250%	1	671	-23.259%
2025-07-17	6.4000	6.4000	6.4000	6.4000	-7.914%	5	672	-24.219%
2025-07-16	6.9500	6.9500	6.9500	6.9500	+6.923%	1	677	-30.216%
2025-07-15	6.5000	6.5000	6.5000	6.5000	-12.162%	1	677	-25.385%
2025-07-10	7.4000	7.4000	7.4000	7.4000	-3.896%	1	676	-34.459%
2025-07-09	7.7000	7.7000	7.7000	7.7000	-2.655%	87	675	-37.013%
2025-07-08	8.1000	8.1000	7.9100	7.9100	-2.346%	7	762	-38.685%
2025-07-07	7.8400	8.1000	7.8400	8.1000	-3.226%	5	769	-40.123%
2025-07-03	8.3700	8.3700	8.3700	8.3700	-0.476%	6	773	-42.055%
2025-07-02	8.4000	8.4100	8.4000	8.4100	-3.776%	87	773	-42.331%
2025-06-27	8.7400	8.7400	8.7400	8.7400	+1.865%	6	775	-44.508%
2025-06-26	9.4700	9.4700	8.5800	8.5800	+0.351%	7	781	-43.473%
2025-06-25	9.0500	9.1500	8.5500	8.5500	-7.065%	241	778	-43.275%
2025-06-24	9.1500	9.2000	9.1500	9.2000	-7.351%	14	783	-47.283%
2025-06-18	10.0900	10.0900	9.9300	9.9300	-3.027%	7	777	-51.158%
2025-06-17	10.3000	10.3000	10.2000	10.2400	-0.098%	10	777	-52.637%
2025-06-16	10.2500	10.2500	10.2500	10.2500	-1.914%	1	787	-52.683%
2025-06-13	10.5000	10.8500	10.4500	10.4500	+2.552%	16	788	-53.589%
2025-06-12	10.5600	10.5600	10.1900	10.1900	-4.319%	12	794	-52.404%
2025-06-11	10.6500	10.6500	10.6500	10.6500	+2.899%	1	797	-54.460%
2025-06-10	10.6000	10.6000	10.3500	10.3500	-2.358%	4	798	-53.140%
2025-06-09	10.6000	10.6000	10.6000	10.6000	-0.469%	1	799	-54.245%
2025-06-06	11.0000	11.0000	10.6500	10.6500	-4.911%	4	799	-54.460%
2025-06-03	11.2000	11.2000	11.2000	11.2000	+3.226%	10	799	-56.696%
2025-05-29	11.5000	11.5000	10.8500	10.8500	-7.265%	27	809	-55.300%
2025-05-19	11.7500	11.7500	11.7000	11.7000	-0.171%	3	814	-58.547%
2025-05-16	11.6900	11.7200	11.6900	11.7200	+2.358%	22	815	-58.618%
2025-05-15	13.0300	13.0300	11.4500	11.4500	+7.009%	2	806	-57.642%
2025-05-14	11.9000	11.9000	10.7000	10.7000	-15.079%	7	806	-54.673%
2025-05-13	13.0000	13.0000	12.5900	12.6000	-1.563%	13	808	-61.508%
2025-05-12	13.6400	14.6300	12.8000	12.8000	-11.724%	24	800	-62.109%
2025-05-08	15.2900	15.2900	14.5000	14.5000	-3.718%	37	800	-66.552%
2025-05-07	15.0600	15.0600	15.0600	15.0600	+2.589%	1	801	-67.795%
2025-05-05	14.6000	14.8900	14.6000	14.6800	-2.133%	100	801	-66.962%
2025-05-02	15.0000	15.0000	15.0000	15.0000	-8.425%	2	701	-67.667%
2025-04-30	16.3800	16.3800	16.3800	16.3800	+3.737%	1	702	-70.391%
2025-04-29	15.8100	15.8600	15.7800	15.7900	-8.198%	200	702	-69.284%
2025-04-28	16.0500	17.2200	15.9000	17.2000	+12.418%	27	640	-71.802%
2025-04-25	15.3000	15.3000	15.3000	15.3000	+2.000%	4	640	-68.301%
2025-04-15	15.9000	15.9000	15.0000	15.0000	-11.765%	12	638	-67.667%
2025-04-11	17.0000	17.0000	17.0000	17.0000	-4.602%	20	646	-71.471%
2025-04-10	17.8200	17.8200	17.8200	17.8200	+14.968%	20	636	-72.783%
2025-04-09	16.8000	16.8000	15.5000	15.5000	-20.513%	7	616	-68.710%
2025-04-07	19.0000	19.5000	19.0000	19.5000	+13.902%	11	622	-75.128%
2025-04-04	21.4500	21.4500	17.1200	17.1200	+1.663%	6	631	-71.671%
2025-04-03	15.6500	16.8400	15.6500	16.8400	+2.997%	3	630	-71.200%
2025-04-02	16.3500	16.3500	16.3500	16.3500	-0.487%	75	552	-70.336%
2025-04-01	16.6200	16.9900	16.2800	16.4300	+10.268%	451	552	-70.481%
2025-03-31	14.9000	14.9000	14.9000	14.9000	-7.396%	1	126	-67.450%
2025-03-28	16.9300	17.7000	15.7100	16.0900	+0.878%	20	125	-69.857%
2025-03-26	15.6800	16.5000	15.6800	15.9500	+3.571%	5	121	-69.592%
2025-03-24	15.4000	15.4000	15.4000	15.4000	-3.870%	1	122	-68.506%
2025-03-18	16.0200	16.0200	16.0200	16.0200	+0.250%	1	123	-69.725%
2025-03-14	15.9800	15.9800	15.9800	15.9800	-6.440%	2	122	-69.650%
2025-03-11	18.1500	18.3800	17.0800	17.0800	-1.329%	4	121	-71.604%
2025-03-10	18.1000	18.1500	17.2800	17.3100	-3.726%	7	125	-71.982%
2025-03-07	17.7200	17.9800	17.7200	17.9800	+8.313%	6	122	-73.026%
2025-03-06	16.5500	16.6000	16.5500	16.6000	+3.234%	2	118	-70.783%
2025-03-05	16.1700	16.1700	16.0800	16.0800	-3.655%	6	118	-69.838%
2025-03-04	16.6900	16.6900	16.6900	16.6900	+10.750%	1	113	-70.941%
2025-02-27	14.9000	15.0700	14.9000	15.0700	+16.822%	11	112	-67.817%
2025-02-21	12.0000	12.9000	12.0000	12.9000	-7.857%	4	101	-62.403%
2025-02-07	14.0000	14.0000	14.0000	14.0000	-0.709%	10	99	-65.357%
2025-01-29	14.1000	14.1000	14.1000	14.1000	-3.754%	5	94	-65.603%
2025-01-28	15.2000	15.2000	14.6500	14.6500	+2.448%	5	94	-66.894%
2025-01-27	14.7000	14.7000	14.3000	14.3000	+32.900%	2	89	-66.084%
2025-01-22	10.0500	10.7600	10.0500	10.7600	-8.034%	18	88	-54.926%
2025-01-17	11.8000	11.8000	11.7000	11.7000	-10.000%	22	61	-58.547%
2025-01-13	13.0600	13.0600	12.8000	13.0000	+4.000%	3	61	-62.692%
2025-01-10	12.5000	12.5000	12.5000	12.5000	+8.696%	12	58	-61.200%
2025-01-07	11.0500	11.5000	11.0500	11.5000	+2.313%	12	52	-57.826%
2025-01-06	11.1300	11.2400	11.0900	11.2400	-1.404%	20	40	-56.851%
2025-01-03	12.0000	12.0000	11.1500	11.4000	-10.588%	6	40	-57.456%
2024-12-31	12.7500	12.7500	12.7500	12.7500	+2.000%	20	18	-61.961%
2024-12-18	12.5000	12.5000	12.5000	12.5000	-2.344%	1	18	-61.200%
2024-12-17	12.8000	12.8000	12.8000	12.8000	+2.400%	4	18	-62.109%
2024-12-16	12.5000	12.5000	12.5000	12.5000	-3.846%	5	14	-61.200%
2024-11-11	11.8700	13.0000	11.8700	13.0000	+1.562%	12	9	-62.692%
2024-10-29	12.8000	12.8000	12.8000	12.8000	+6.667%	1	21	-62.109%
2024-10-23	14.0000	14.0000	12.0000	12.0000	-4.000%	2	20	-59.583%
2024-10-18	12.5000	12.5000	12.5000	12.5000	-6.716%	10	19	-61.200%
2024-10-08	14.2400	14.2400	13.4000	13.4000	-0.741%	11	14	-63.806%
2024-10-07	13.5000	13.5000	13.5000	13.5000	-12.621%	1	5	-64.074%
2024-09-30	15.4500	15.4500	15.4500	15.4500	+5.822%	1	4	-68.608%
2024-09-27	14.6000	14.6000	14.6000	14.6000	+7.353%	2	3	-66.781%
2024-09-26	13.6000	13.6000	13.6000	13.6000	0.000%	2	2	-64.338%

.dark-mode .pnn6Bl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pnn6Bl{ color: #333333; background-color: white; border: 2px solid #333333; }NVDL20270115P35NVDL Jan 15 2027 35.00 Put (NVDL270115P00035000)option OPRA

NVDL20270115P35
NVDL Jan 15 2027 35.00 Put (NVDL270115P00035000)
option OPRA