Dark

NVDL20270115P45
NVDL Jan 15 2027 45.00 Put (NVDL270115P00045000)
option OPRA

EOD

Sep 8, 2026

11.80+6.306%(+0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	11.8000	11.8000	11.8000	11.8000	+6.306%	2	77	0.000%
2026-09-04	10.5000	11.1000	10.5000	11.1000	-4.884%	10	79	+6.306%
2026-09-02	11.6700	11.6700	11.6700	11.6700	-0.596%	1	79	+1.114%
2026-08-27	11.7400	11.7400	11.7400	11.7400	-13.740%	1	80	+0.511%
2026-08-20	13.6100	13.6100	13.6100	13.6100	+382.624%	9	81	-13.299%
2026-06-23	2.8200	2.8200	2.8200	2.8200	+15.102%	1	185	+318.440%
2026-06-22	2.2500	2.4500	2.2500	2.4500	-5.769%	7	184	+381.633%
2026-06-17	2.5000	2.6000	2.5000	2.6000	-13.333%	4	178	+353.846%
2026-06-12	3.0000	3.0000	3.0000	3.0000	-1.639%	8	178	+293.333%
2026-06-10	3.0500	3.0500	3.0500	3.0500	+16.412%	4	178	+286.885%
2026-06-08	2.6200	2.6200	2.6200	2.6200	+19.091%	1	174	+350.382%
2026-06-02	2.2000	2.2000	2.2000	2.2000	-19.118%	1	174	+436.364%
2026-05-19	2.7500	2.7500	2.7200	2.7200	+7.937%	2	174	+333.824%
2026-05-15	2.5900	2.5900	2.5200	2.5200	-3.817%	2	175	+368.254%
2026-05-13	2.6200	2.6200	2.6200	2.6200	-5.072%	1	174	+350.382%
2026-05-12	2.7600	2.7600	2.7600	2.7600	-7.071%	1	175	+327.536%
2026-05-11	2.9700	2.9700	2.9700	2.9700	-5.714%	1	175	+297.306%
2026-05-08	3.1500	3.1500	3.1500	3.1500	-5.970%	1	176	+274.603%
2026-05-07	3.3500	3.3500	3.3500	3.3500	-10.667%	1	176	+252.239%
2026-05-06	3.7500	3.7500	3.7500	3.7500	-5.542%	2	176	+214.667%
2026-05-05	3.9700	3.9700	3.9700	3.9700	+6.434%	1	174	+197.229%
2026-04-30	3.7300	3.7300	3.7300	3.7300	+5.966%	1	175	+216.354%
2026-04-29	3.5200	3.5200	3.5200	3.5200	-7.368%	1	174	+235.227%
2026-04-24	3.8000	3.8000	3.8000	3.8000	-5.707%	1	175	+210.526%
2026-04-23	3.8500	4.0300	3.8500	4.0300	+8.919%	5	176	+192.804%
2026-04-20	3.8500	3.8500	3.7000	3.7000	0.000%	11	180	+218.919%
2026-04-17	3.7000	3.7000	3.7000	3.7000	-7.500%	5	190	+218.919%
2026-04-16	4.0000	4.0000	4.0000	4.0000	-6.323%	2	190	+195.000%
2026-04-14	4.2700	4.2700	4.2700	4.2700	-10.482%	20	191	+176.347%
2026-04-13	4.9000	4.9000	4.7700	4.7700	+3.696%	3	204	+147.379%
2026-04-10	5.4900	5.4900	4.6000	4.6000	-11.538%	113	204	+156.522%
2026-04-09	5.1300	5.4000	4.9500	5.2000	-6.643%	40	291	+126.923%
2026-04-08	5.5500	5.6000	5.5500	5.5700	-11.306%	23	309	+111.849%
2026-04-07	6.2800	6.2800	6.2800	6.2800	-10.414%	1	288	+87.898%
2026-03-31	7.7000	7.7000	7.0100	7.0100	-2.639%	16	287	+68.331%
2026-03-20	7.2000	7.2000	7.2000	7.2000	+4.348%	1	273	+63.889%
2026-03-16	6.9000	6.9000	6.9000	6.9000	+3.759%	1	272	+71.014%
2026-03-12	6.5800	6.7500	6.3000	6.6500	+2.782%	36	273	+77.444%
2026-03-11	6.7500	6.7500	6.3500	6.4700	-0.462%	15	273	+82.380%
2026-03-10	6.5000	6.5000	6.5000	6.5000	-13.333%	2	288	+81.538%
2026-03-06	7.0700	7.5000	7.0700	7.5000	+10.294%	5	290	+57.333%
2026-03-05	6.6400	6.8000	6.6300	6.8000	-7.104%	4	288	+73.529%
2026-03-03	7.3500	7.6500	7.3200	7.3200	+2.665%	3	284	+61.202%
2026-03-02	7.1000	7.1300	7.1000	7.1300	-5.563%	21	281	+65.498%
2026-02-27	7.2000	7.5500	7.2000	7.5500	+12.687%	3	280	+56.291%
2026-02-26	6.4500	6.7000	6.4500	6.7000	-11.842%	10	277	+76.119%
2026-02-17	7.6000	7.6000	7.6000	7.6000	+13.433%	1	267	+55.263%
2026-02-11	6.7000	6.7000	6.7000	6.7000	+1.979%	2	266	+76.119%
2026-02-09	6.5700	6.5700	6.5700	6.5700	-8.750%	10	268	+79.604%
2026-02-06	7.3500	7.3500	7.2000	7.2000	-12.195%	6	268	+63.889%
2026-02-04	7.5000	8.3000	7.5000	8.2000	+2.372%	16	274	+43.902%
2026-02-03	7.6000	8.0100	7.3000	8.0100	+18.667%	47	259	+47.316%
2026-01-29	6.7500	6.7500	6.7500	6.7500	+3.053%	5	213	+74.815%
2026-01-28	6.5500	6.5500	6.5500	6.5500	-1.504%	2	218	+80.153%
2026-01-23	6.6200	6.6500	6.6000	6.6500	-5.000%	4	220	+77.444%
2026-01-22	6.9500	7.1000	6.9500	7.0000	-4.110%	8	216	+68.571%
2026-01-20	8.5000	8.5000	7.3000	7.3000	+12.135%	3	209	+61.644%
2026-01-08	6.5100	6.5100	6.5100	6.5100	-3.269%	1	207	+81.260%
2026-01-07	6.7300	6.7300	6.7300	6.7300	+11.424%	10	207	+75.334%
2026-01-02	6.3700	6.3700	6.0400	6.0400	-12.464%	10	205	+95.364%
2025-12-29	6.9000	6.9000	6.9000	6.9000	+4.545%	1	205	+71.014%
2025-12-26	6.6000	6.6000	6.6000	6.6000	-8.333%	1	206	+78.788%
2025-12-22	7.2000	7.2000	7.2000	7.2000	-8.397%	1	207	+63.889%
2025-12-11	7.8600	7.8600	7.8600	7.8600	-13.436%	1	207	+50.127%
2025-11-25	9.3900	9.4000	9.0800	9.0800	+0.889%	20	208	+29.956%
2025-11-21	9.0000	9.0000	9.0000	9.0000	+28.755%	1	208	+31.111%
2025-11-20	7.0700	7.0900	6.9900	6.9900	-11.854%	3	207	+68.813%
2025-11-14	7.9300	7.9300	7.9300	7.9300	+5.733%	1	204	+48.802%
2025-11-06	7.5000	7.5000	7.5000	7.5000	+7.143%	1	203	+57.333%
2025-10-29	6.2400	7.0000	6.0500	7.0000	-2.098%	29	202	+68.571%
2025-10-27	7.1500	7.1500	7.1500	7.1500	-15.882%	1	192	+65.035%
2025-10-14	8.0000	8.5000	8.0000	8.5000	+23.010%	11	192	+38.824%
2025-10-13	6.8200	6.9100	6.7700	6.9100	+13.279%	5	199	+70.767%
2025-10-02	6.6000	6.9100	6.1000	6.1000	-14.446%	100	194	+93.443%
2025-10-01	6.5500	7.1300	6.5500	7.1300	-1.519%	3	165	+65.498%
2025-09-30	7.2700	7.2700	7.2400	7.2400	-3.595%	2	165	+62.983%
2025-09-23	7.5400	7.7000	7.5000	7.5100	-0.923%	26	166	+57.124%
2025-09-18	7.6500	7.6500	7.5000	7.5800	+1.067%	4	168	+55.673%
2025-09-15	7.5000	7.5000	7.5000	7.5000	-8.537%	1	164	+57.333%
2025-09-10	8.2000	8.2000	8.2000	8.2000	-5.747%	1	163	+43.902%
2025-09-08	8.6000	8.7000	8.6000	8.7000	+2.353%	2	164	+35.632%
2025-08-29	8.4000	8.5000	8.4000	8.5000	+2.041%	3	160	+38.824%
2025-08-22	8.2900	8.3300	8.2900	8.3300	-7.444%	9	160	+41.657%
2025-08-20	9.0000	9.0000	9.0000	9.0000	+14.213%	1	151	+31.111%
2025-08-19	7.8800	7.8800	7.8800	7.8800	-4.485%	1	150	+49.746%
2025-08-08	8.2500	8.2500	8.2500	8.2500	-2.941%	1	150	+43.030%
2025-08-01	8.2500	8.5000	8.2500	8.5000	+3.030%	7	151	+38.824%
2025-07-31	8.2500	8.2500	8.2500	8.2500	+3.383%	4	154	+43.030%
2025-07-30	8.0200	8.0200	7.9700	7.9800	-4.773%	4	158	+47.870%
2025-07-28	8.5400	8.5400	8.3800	8.3800	-5.843%	2	154	+40.811%
2025-07-24	8.9000	8.9000	8.9000	8.9000	-7.484%	2	155	+32.584%
2025-07-22	9.6200	9.6200	9.6200	9.6200	+1.477%	2	155	+22.661%
2025-07-21	9.3000	9.4800	9.3000	9.4800	-3.265%	63	157	+24.473%
2025-07-17	9.8000	9.8000	9.8000	9.8000	-0.910%	1	145	+20.408%
2025-07-16	9.8900	9.8900	9.8900	9.8900	-19.593%	2	145	+19.312%
2025-07-11	11.6000	12.3000	11.6000	12.3000	+8.850%	27	145	-4.065%
2025-07-10	11.0000	11.4500	11.0000	11.3000	-12.471%	9	172	+4.425%
2025-07-02	12.9200	12.9200	12.6400	12.9100	-3.513%	44	166	-8.598%
2025-07-01	13.3800	13.3800	13.3800	13.3800	+2.529%	10	123	-11.809%
2025-06-26	13.0500	13.0500	13.0500	13.0500	-13.000%	2	123	-9.579%
2025-06-25	15.0000	15.0000	15.0000	15.0000	-1.832%	2	121	-21.333%
2025-06-23	15.2800	15.2800	15.2800	15.2800	-3.596%	10	123	-22.775%
2025-06-13	16.1800	16.2700	15.8500	15.8500	+0.635%	90	113	-25.552%
2025-06-11	15.7000	15.7900	15.7000	15.7500	-1.068%	11	128	-25.079%
2025-06-10	15.9200	15.9200	15.9200	15.9200	-3.632%	2	122	-25.879%
2025-06-03	15.8500	16.5200	15.8500	16.5200	-3.617%	30	122	-28.571%
2025-06-02	17.1400	17.1400	17.1400	17.1400	+3.565%	1	96	-31.155%
2025-05-29	17.0000	17.0000	16.5500	16.5500	-4.611%	35	95	-28.701%
2025-05-28	17.3500	17.3500	17.3500	17.3500	-1.420%	1	103	-31.988%
2025-05-27	17.7200	17.7200	17.3000	17.6000	-6.780%	16	102	-32.955%
2025-05-23	19.0000	19.0000	18.8800	18.8800	+4.772%	4	86	-37.500%
2025-05-22	18.1300	18.1600	18.0200	18.0200	-2.065%	15	86	-34.517%
2025-05-20	18.4000	18.4000	18.4000	18.4000	+2.165%	3	71	-35.870%
2025-05-19	18.7900	18.7900	18.0100	18.0100	+1.809%	4	73	-34.481%
2025-05-16	17.6900	17.6900	17.6900	17.6900	-0.338%	2	71	-33.296%
2025-05-15	17.2400	17.7500	17.2400	17.7500	-0.281%	9	72	-33.521%
2025-05-14	17.9500	18.0000	17.7500	17.8000	-6.316%	36	77	-33.708%
2025-05-13	19.5000	19.5000	18.5400	19.0000	-2.813%	17	58	-37.895%
2025-05-12	19.5500	19.5500	19.5500	19.5500	-10.444%	1	65	-39.642%
2025-05-02	21.8300	21.8300	21.8300	21.8300	+0.138%	2	64	-45.946%
2025-05-01	21.3000	21.8000	21.3000	21.8000	-3.965%	2	65	-45.872%
2025-04-29	22.7000	22.7000	22.7000	22.7000	-3.936%	1	63	-48.018%
2025-04-23	23.5200	23.6300	23.5200	23.6300	-5.857%	3	64	-50.063%
2025-04-22	24.4500	25.1000	24.4500	25.1000	-7.037%	2	62	-52.988%
2025-04-21	27.0000	27.0000	27.0000	27.0000	+18.007%	1	60	-56.296%
2025-04-16	22.8800	22.8800	22.8800	22.8800	-0.867%	2	59	-48.427%
2025-04-15	23.0800	23.0800	23.0800	23.0800	-7.754%	1	57	-48.873%
2025-04-10	25.0200	25.0200	25.0200	25.0200	-22.056%	10	57	-52.838%
2025-04-07	32.1000	32.1000	32.1000	32.1000	+21.822%	2	59	-63.240%
2025-04-04	26.3500	26.3500	26.3500	26.3500	-0.076%	2	59	-55.218%
2025-03-31	26.3700	26.3700	26.3700	26.3700	+10.335%	2	58	-55.252%
2025-03-27	24.1500	24.1500	23.9000	23.9000	+11.682%	2	58	-50.628%
2025-03-19	21.4000	21.4000	21.4000	21.4000	-4.464%	1	57	-44.860%
2025-03-17	22.7000	22.7000	22.4000	22.4000	-0.665%	2	56	-47.321%
2025-03-14	22.5500	22.5500	22.5500	22.5500	-9.146%	2	57	-47.672%
2025-03-10	24.8200	24.8200	24.8200	24.8200	+0.121%	2	58	-52.458%
2025-03-06	23.8200	24.7900	23.8200	24.7900	+3.335%	4	57	-52.400%
2025-03-04	23.8100	24.1100	23.8100	23.9900	+1.224%	3	53	-50.813%
2025-03-03	22.2200	24.0500	22.2200	23.7000	+32.181%	7	53	-50.211%
2025-02-19	17.9300	17.9300	17.9300	17.9300	-4.118%	3	52	-34.189%
2025-02-18	18.3000	18.7000	18.3000	18.7000	+0.538%	5	49	-36.898%
2025-02-14	19.0000	19.0000	18.6000	18.6000	-4.713%	12	52	-36.559%
2025-02-10	19.5200	19.5200	19.5200	19.5200	-7.048%	5	52	-39.549%
2025-02-05	21.7000	21.7000	21.0000	21.0000	-6.791%	6	47	-43.810%
2025-02-03	23.0000	23.0000	22.5300	22.5300	+3.586%	16	44	-47.625%
2025-01-31	21.7500	21.7500	21.7500	21.7500	+0.462%	2	28	-45.747%
2025-01-30	21.7800	22.3500	21.6200	21.6500	+3.095%	6	23	-45.497%
2025-01-28	21.0000	21.0000	21.0000	21.0000	-5.618%	1	23	-43.810%
2025-01-27	19.6300	22.6800	19.6300	22.2500	+28.986%	21	22	-46.966%
2025-01-21	17.2500	17.2500	17.2500	17.2500	-5.738%	1	5	-31.594%
2025-01-14	18.3000	18.3000	18.3000	18.3000	+2.521%	1	5	-35.519%
2025-01-13	18.4000	18.4000	17.8500	17.8500	+1.363%	5	4	-33.894%
2024-10-24	17.6100	17.6100	17.6100	17.6100	0.000%	1	0	-32.993%

.dark-mode .Dp2XQF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dp2XQF{ color: #333333; background-color: white; border: 2px solid #333333; }NVDL20270115P45NVDL Jan 15 2027 45.00 Put (NVDL270115P00045000)option OPRA

NVDL20270115P45
NVDL Jan 15 2027 45.00 Put (NVDL270115P00045000)
option OPRA