Dark

NVTS20260116C4
NVTS Jan 16 2026 4.00 Call (NVTS260116C00004000)
option OPRA

EOD

May 22, 2025

2.17+1346.667%(+2.02)1,697

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	2.65	2.65	1.35	2.17	+1,346.667%	1,697	6,987	0.000%
2025-05-21	0.16	0.19	0.15	0.15	-6.250%	391	7,670	+1,346.667%
2025-05-20	0.20	0.20	0.15	0.16	-5.882%	182	7,858	+1,256.250%
2025-05-19	0.20	0.20	0.15	0.17	-32.000%	430	7,821	+1,176.471%
2025-05-16	0.20	0.25	0.17	0.25	+25.000%	13,602	7,812	+768.000%
2025-05-14	0.22	0.22	0.20	0.20	0.000%	16	1,202	+985.000%
2025-05-13	0.20	0.20	0.15	0.20	+33.333%	15	1,194	+985.000%
2025-05-08	0.15	0.15	0.15	0.15	0.000%	1	1,199	+1,346.667%
2025-05-07	0.20	0.20	0.10	0.15	-25.000%	16	1,198	+1,346.667%
2025-05-06	0.15	0.20	0.15	0.20	-13.043%	12	1,207	+985.000%
2025-05-02	0.23	0.23	0.23	0.23	0.000%	72	1,205	+843.478%
2025-04-30	0.23	0.23	0.23	0.23	+15.000%	1	1,205	+843.478%
2025-04-25	0.20	0.20	0.20	0.20	0.000%	2	1,204	+985.000%
2025-04-23	0.20	0.20	0.20	0.20	0.000%	1	1,205	+985.000%
2025-04-21	0.20	0.20	0.20	0.20	+5.263%	6	1,205	+985.000%
2025-04-17	0.19	0.19	0.19	0.19	+26.667%	2	1,211	+1,042.105%
2025-04-16	0.15	0.15	0.15	0.15	-40.000%	71	1,211	+1,346.667%
2025-04-14	0.25	0.25	0.25	0.25	+25.000%	1	1,216	+768.000%
2025-04-10	0.20	0.20	0.20	0.20	0.000%	8	1,215	+985.000%
2025-04-09	0.20	0.20	0.20	0.20	+17.647%	3	1,215	+985.000%
2025-04-08	0.15	0.17	0.15	0.17	-32.000%	30	1,215	+1,176.471%
2025-04-04	0.24	0.25	0.24	0.25	+8.696%	46	1,245	+768.000%
2025-04-03	0.23	0.23	0.23	0.23	-23.333%	10	1,232	+843.478%
2025-04-01	0.30	0.30	0.30	0.30	+20.000%	1	1,232	+623.333%
2025-03-28	0.31	0.32	0.25	0.25	-28.571%	224	1,231	+768.000%
2025-03-27	0.31	0.35	0.31	0.35	-12.500%	41	1,220	+520.000%
2025-03-25	0.40	0.40	0.40	0.40	-11.111%	3	1,239	+442.500%
2025-03-24	0.45	0.45	0.40	0.45	-10.000%	16	1,239	+382.222%
2025-03-14	0.50	0.50	0.50	0.50	0.000%	2	1,226	+334.000%
2025-03-11	0.46	0.50	0.45	0.50	+11.111%	19	1,225	+334.000%
2025-03-10	0.45	0.45	0.45	0.45	-18.182%	5	1,220	+382.222%
2025-03-06	0.55	0.55	0.55	0.55	-8.333%	20	1,235	+294.545%
2025-02-27	0.55	0.60	0.55	0.60	0.000%	61	1,235	+261.667%
2025-02-26	0.62	0.62	0.60	0.60	+13.208%	2	1,196	+261.667%
2025-02-25	0.59	0.59	0.50	0.53	-55.833%	523	1,175	+309.434%
2025-02-21	1.25	1.25	1.20	1.20	0.000%	22	1,175	+80.833%
2025-02-19	1.18	1.25	1.18	1.20	+9.091%	16	1,176	+80.833%
2025-02-18	0.90	1.20	0.90	1.10	+22.222%	9	1,165	+97.273%
2025-02-14	0.90	0.90	0.89	0.90	+20.000%	58	1,167	+141.111%
2025-02-12	0.78	0.78	0.75	0.75	-15.730%	13	1,167	+189.333%
2025-02-10	0.90	0.90	0.89	0.89	-11.000%	11	1,164	+143.820%
2025-02-07	1.00	1.05	1.00	1.00	-4.762%	56	1,155	+117.000%
2025-02-06	1.05	1.05	1.05	1.05	-4.545%	4	1,127	+106.667%
2025-02-05	1.10	1.10	1.10	1.10	+22.222%	4	1,131	+97.273%
2025-02-03	0.90	0.90	0.90	0.90	-28.000%	1	1,127	+141.111%
2025-01-31	1.25	1.25	1.25	1.25	+19.048%	10	1,127	+73.600%
2025-01-27	1.05	1.05	1.05	1.05	-4.545%	1	1,122	+106.667%
2025-01-24	1.40	1.40	1.10	1.10	-24.138%	16	1,123	+97.273%
2025-01-21	1.25	1.45	1.15	1.45	+16.000%	7	1,124	+49.655%
2025-01-17	1.26	1.26	1.25	1.25	-5.303%	4	1,121	+73.600%
2025-01-16	1.40	1.45	1.32	1.32	-5.714%	8	1,121	+64.394%
2025-01-15	1.55	1.55	1.40	1.40	+45.833%	6	1,114	+55.000%
2025-01-13	0.96	0.96	0.96	0.96	-16.522%	1	1,114	+126.042%
2025-01-10	1.35	1.35	1.10	1.15	-11.538%	228	1,115	+88.696%
2025-01-08	1.35	1.35	1.30	1.30	-27.778%	3	1,112	+66.923%
2025-01-07	1.90	1.90	1.75	1.80	-14.692%	8	1,112	+20.556%
2025-01-06	1.85	2.20	1.85	2.11	+20.571%	22	1,113	+2.844%
2025-01-03	1.55	1.80	1.55	1.75	+16.667%	18	1,120	+24.000%
2024-12-31	1.70	1.70	1.50	1.50	-9.091%	7	1,117	+44.667%
2024-12-30	1.70	1.70	1.65	1.65	-10.811%	4	1,117	+31.515%
2024-12-27	1.85	1.85	1.85	1.85	-5.128%	2	1,115	+17.297%
2024-12-26	1.80	1.95	1.80	1.95	+8.333%	8	1,115	+11.282%
2024-12-24	1.90	1.90	1.78	1.80	+7.143%	7	1,116	+20.556%
2024-12-23	1.30	1.75	1.30	1.68	+40.000%	19	1,116	+29.167%
2024-12-20	1.00	1.20	0.95	1.20	+14.286%	403	1,135	+80.833%
2024-12-19	1.15	1.15	0.96	1.05	-27.586%	447	1,335	+106.667%
2024-12-18	1.30	1.60	1.30	1.45	+11.538%	12	926	+49.655%
2024-12-17	1.24	1.30	1.24	1.30	+4.000%	7	914	+66.923%
2024-12-16	1.25	1.25	1.25	1.25	-14.966%	4	905	+73.600%
2024-12-13	1.49	1.90	1.47	1.47	-2.000%	26	905	+47.619%
2024-12-12	1.58	1.60	1.50	1.50	-23.077%	18	892	+44.667%
2024-12-11	1.95	1.95	1.95	1.95	-7.143%	5	874	+11.282%
2024-12-10	2.10	2.10	2.00	2.10	+3.448%	26	847	+3.333%
2024-12-09	1.70	2.20	1.70	2.03	+30.128%	17	821	+6.897%
2024-12-06	1.80	1.85	1.56	1.56	-1.266%	102	828	+39.103%
2024-12-05	1.45	1.69	1.45	1.58	+30.579%	28	791	+37.342%
2024-12-04	1.30	1.50	1.10	1.21	+11.009%	524	774	+79.339%
2024-12-03	1.09	1.09	1.09	1.09	+14.737%	4	261	+99.083%
2024-12-02	0.95	0.95	0.95	0.95	+26.667%	6	257	+128.421%
2024-11-29	0.75	0.75	0.75	0.75	+7.143%	14	251	+189.333%
2024-11-26	0.70	0.70	0.70	0.70	-12.500%	5	244	+210.000%
2024-11-25	0.70	0.80	0.70	0.80	+128.571%	2	239	+171.250%
2024-11-21	0.35	0.35	0.34	0.35	+75.000%	221	53	+520.000%
2024-11-13	0.20	0.20	0.20	0.20	-33.333%	2	53	+985.000%
2024-11-12	0.30	0.30	0.30	0.30	-9.091%	1	51	+623.333%
2024-11-11	0.35	0.35	0.33	0.33	-26.667%	4	50	+557.576%
2024-11-06	0.45	0.45	0.45	0.45	-27.419%	1	47	+382.222%
2024-11-04	0.62	0.62	0.62	0.62	+3.333%	5	47	+250.000%
2024-10-31	0.60	0.60	0.60	0.60	-3.226%	10	42	+261.667%
2024-10-30	0.62	0.62	0.62	0.62	+37.778%	2	32	+250.000%
2024-10-23	0.45	0.45	0.45	0.45	-19.643%	4	34	+382.222%
2024-10-18	0.56	0.56	0.56	0.56	+1.818%	4	38	+287.500%
2024-10-17	0.55	0.55	0.55	0.55	0.000%	7	36	+294.545%
2024-10-09	0.55	0.55	0.55	0.55	-15.385%	5	39	+294.545%
2024-09-27	0.65	0.65	0.65	0.65	+18.182%	2	34	+233.846%
2024-09-26	0.55	0.55	0.55	0.55	+57.143%	10	33	+294.545%
2024-09-24	0.35	0.35	0.35	0.35	-12.500%	15	23	+520.000%
2024-09-23	0.42	0.42	0.40	0.40	-11.111%	6	8	+442.500%
2024-09-20	0.45	0.45	0.45	0.45	-10.000%	4	3	+382.222%
2024-09-17	0.50	0.50	0.50	0.50	0.000%	1	1	+334.000%

.dark-mode .sqLfl2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqLfl2{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20260116C4NVTS Jan 16 2026 4.00 Call (NVTS260116C00004000)option OPRA

NVTS20260116C4
NVTS Jan 16 2026 4.00 Call (NVTS260116C00004000)
option OPRA