Dark

NVTS20260116C5
NVTS Jan 16 2026 5.00 Call (NVTS260116C00005000)
option OPRA

EOD

May 22, 2025

1.88+1609.091%(+1.77)1,604

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	1.90	2.95	1.15	1.88	+1,609.091%	1,604	4,364	0.000%
2025-05-19	0.15	0.15	0.11	0.11	0.000%	4	3,493	+1,609.091%
2025-05-16	0.15	0.15	0.11	0.11	+10.000%	62	3,492	+1,609.091%
2025-05-15	0.10	0.10	0.10	0.10	-16.667%	14	3,465	+1,780.000%
2025-05-14	0.12	0.12	0.12	0.12	-20.000%	100	3,479	+1,466.667%
2025-05-13	0.15	0.15	0.15	0.15	+7.143%	11	3,379	+1,153.333%
2025-05-12	0.20	0.20	0.14	0.14	+40.000%	7	3,370	+1,242.857%
2025-05-08	0.10	0.10	0.10	0.10	0.000%	100	3,370	+1,780.000%
2025-05-06	0.09	0.10	0.09	0.10	-33.333%	20	3,270	+1,780.000%
2025-05-05	0.14	0.15	0.14	0.15	0.000%	75	3,270	+1,153.333%
2025-05-02	0.20	0.20	0.15	0.15	-6.250%	6	3,227	+1,153.333%
2025-04-29	0.15	0.16	0.15	0.16	+60.000%	200	3,225	+1,075.000%
2025-04-21	0.10	0.10	0.10	0.10	0.000%	10	3,075	+1,780.000%
2025-04-16	0.14	0.14	0.10	0.10	-28.571%	34	3,083	+1,780.000%
2025-04-14	0.14	0.14	0.14	0.14	-12.500%	100	3,063	+1,242.857%
2025-04-10	0.16	0.16	0.16	0.16	-20.000%	100	2,963	+1,075.000%
2025-04-09	0.14	0.20	0.14	0.20	+100.000%	6	2,863	+840.000%
2025-04-08	0.20	0.20	0.10	0.10	-47.368%	12	2,863	+1,780.000%
2025-04-04	0.13	0.19	0.13	0.19	+58.333%	72	2,863	+889.474%
2025-04-03	0.20	0.20	0.12	0.12	-45.455%	183	2,837	+1,466.667%
2025-04-02	0.21	0.22	0.19	0.22	+10.000%	122	2,830	+754.545%
2025-04-01	0.20	0.20	0.20	0.20	+11.111%	9	2,830	+840.000%
2025-03-31	0.18	0.25	0.17	0.18	+20.000%	218	2,824	+944.444%
2025-03-28	0.15	0.20	0.15	0.15	-34.783%	30	2,620	+1,153.333%
2025-03-27	0.24	0.30	0.23	0.23	-8.000%	68	2,633	+717.391%
2025-03-26	0.25	0.25	0.25	0.25	-16.667%	20	2,577	+652.000%
2025-03-24	0.20	0.30	0.20	0.30	-33.333%	2	2,557	+526.667%
2025-03-19	0.45	0.45	0.45	0.45	0.000%	1	2,557	+317.778%
2025-03-18	0.45	0.45	0.45	0.45	-10.000%	1	2,556	+317.778%
2025-03-17	0.49	0.50	0.49	0.50	+11.111%	5	2,555	+276.000%
2025-03-14	0.40	0.45	0.40	0.45	+50.000%	758	2,552	+317.778%
2025-03-13	0.30	0.30	0.30	0.30	-3.226%	5	2,348	+526.667%
2025-03-10	0.40	0.40	0.31	0.31	-20.513%	14	2,348	+506.452%
2025-03-07	0.45	0.45	0.39	0.39	-13.333%	186	2,350	+382.051%
2025-03-05	0.45	0.45	0.45	0.45	+45.161%	11	2,350	+317.778%
2025-03-04	0.31	0.31	0.31	0.31	-8.824%	7	2,350	+506.452%
2025-03-03	0.34	0.34	0.34	0.34	-38.182%	5	2,355	+452.941%
2025-02-27	0.55	0.55	0.55	0.55	+19.565%	5	2,360	+241.818%
2025-02-26	0.50	0.50	0.46	0.46	+24.324%	14	2,355	+308.696%
2025-02-25	0.50	0.50	0.35	0.37	-56.471%	1,040	2,985	+408.108%
2025-02-21	0.90	0.90	0.85	0.85	-10.526%	6	2,985	+121.176%
2025-02-20	0.90	0.95	0.90	0.95	-8.654%	17	2,984	+97.895%
2025-02-19	1.02	1.04	1.02	1.04	+20.930%	4	2,971	+80.769%
2025-02-18	0.90	1.07	0.85	0.86	+1.176%	47	2,968	+118.605%
2025-02-14	0.80	0.85	0.80	0.85	+41.667%	16	2,972	+121.176%
2025-02-11	0.60	0.60	0.60	0.60	-20.000%	7	2,972	+213.333%
2025-02-06	0.85	0.85	0.75	0.75	-2.597%	8	2,972	+150.667%
2025-02-04	0.80	0.80	0.77	0.77	+10.000%	11	2,980	+144.156%
2025-02-03	0.70	0.70	0.70	0.70	-17.647%	5	2,969	+168.571%
2025-01-31	0.78	0.88	0.78	0.85	+13.333%	56	2,969	+121.176%
2025-01-30	0.75	0.75	0.75	0.75	+15.385%	6	2,942	+150.667%
2025-01-29	0.70	0.70	0.65	0.65	-18.750%	12	2,942	+189.231%
2025-01-28	0.80	0.80	0.79	0.80	+2.564%	411	2,954	+135.000%
2025-01-27	0.96	0.97	0.77	0.78	-27.103%	27	2,612	+141.026%
2025-01-24	1.25	1.25	0.95	1.07	+12.632%	34	2,604	+75.701%
2025-01-23	0.95	0.95	0.95	0.95	-5.000%	10	2,602	+97.895%
2025-01-22	1.05	1.25	1.00	1.00	-11.504%	745	2,602	+88.000%
2025-01-21	1.15	1.15	1.13	1.13	+13.000%	401	2,940	+66.372%
2025-01-17	1.10	1.10	1.00	1.00	-7.407%	32	2,541	+88.000%
2025-01-16	1.05	1.08	1.05	1.08	-10.000%	10	2,541	+74.074%
2025-01-15	1.10	1.20	1.06	1.20	+39.535%	42	2,543	+56.667%
2025-01-14	0.84	0.90	0.83	0.86	+4.878%	42	2,568	+118.605%
2025-01-13	0.94	0.96	0.82	0.82	-18.000%	45	2,547	+129.268%
2025-01-10	0.90	1.04	0.85	1.00	-15.254%	182	2,516	+88.000%
2025-01-08	1.14	1.22	1.02	1.18	-23.871%	38	2,490	+59.322%
2025-01-07	1.60	1.60	1.50	1.55	-6.061%	110	2,490	+21.290%
2025-01-06	1.53	1.85	1.50	1.65	+15.385%	236	2,480	+13.939%
2025-01-03	1.40	1.46	1.35	1.43	+30.000%	176	2,401	+31.469%
2025-01-02	1.30	1.30	1.10	1.10	-21.429%	15	2,324	+70.909%
2024-12-31	1.40	1.40	1.40	1.40	+3.704%	5	2,308	+34.286%
2024-12-30	1.20	1.35	1.20	1.35	-11.184%	9	2,308	+39.259%
2024-12-27	1.52	1.52	1.52	1.52	-0.654%	2	2,308	+23.684%
2024-12-26	1.60	1.60	1.52	1.53	-4.375%	26	2,307	+22.876%
2024-12-24	1.65	1.70	1.50	1.60	+6.667%	13	2,277	+17.500%
2024-12-23	1.15	1.50	1.15	1.50	+47.059%	47	2,277	+25.333%
2024-12-20	1.00	1.20	1.00	1.02	+24.390%	131	2,289	+84.314%
2024-12-19	0.95	0.95	0.80	0.82	-13.684%	30	2,378	+129.268%
2024-12-18	1.05	1.35	0.95	0.95	-9.524%	29	2,368	+97.895%
2024-12-17	1.00	1.05	1.00	1.05	+5.000%	3	2,365	+79.048%
2024-12-16	1.10	1.15	1.00	1.00	-13.043%	206	2,365	+88.000%
2024-12-13	1.10	1.15	1.10	1.15	-9.449%	18	2,509	+63.478%
2024-12-12	1.50	1.61	1.27	1.27	-25.294%	34	2,510	+48.031%
2024-12-11	1.70	1.70	1.70	1.70	-10.526%	3	2,522	+10.588%
2024-12-10	1.74	1.90	1.45	1.90	+11.765%	52	2,513	-1.053%
2024-12-09	1.31	1.98	1.31	1.70	+30.769%	130	2,519	+10.588%
2024-12-06	1.56	1.70	1.26	1.30	+0.775%	622	2,558	+44.615%
2024-12-05	1.25	1.33	1.05	1.29	+50.000%	23	2,411	+45.736%
2024-12-04	0.95	1.17	0.86	0.86	+7.500%	182	2,402	+118.605%
2024-12-03	0.70	0.95	0.70	0.80	+12.676%	54	2,254	+135.000%
2024-12-02	0.65	0.71	0.40	0.71	+18.333%	141	2,241	+164.789%
2024-11-29	0.52	0.60	0.52	0.60	+33.333%	34	2,102	+213.333%
2024-11-27	0.45	0.45	0.42	0.45	0.000%	6	2,080	+317.778%
2024-11-26	0.58	0.60	0.40	0.45	-30.769%	78	2,080	+317.778%
2024-11-25	0.55	0.65	0.50	0.65	+54.762%	170	2,042	+189.231%
2024-11-22	0.30	0.50	0.25	0.42	+68.000%	176	1,876	+347.619%
2024-11-21	0.20	0.25	0.20	0.25	+47.059%	627	1,808	+652.000%
2024-11-20	0.15	0.17	0.15	0.17	-15.000%	25	1,187	+1,005.882%
2024-11-19	0.20	0.20	0.18	0.20	+11.111%	55	1,212	+840.000%
2024-11-18	0.20	0.20	0.18	0.18	-10.000%	12	1,157	+944.444%
2024-11-15	0.20	0.20	0.20	0.20	+66.667%	20	1,145	+840.000%
2024-11-14	0.14	0.14	0.12	0.12	-40.000%	5	1,135	+1,466.667%
2024-11-13	0.20	0.20	0.20	0.20	0.000%	5	1,132	+840.000%
2024-11-11	0.22	0.22	0.15	0.20	-16.667%	46	1,127	+840.000%
2024-11-08	0.25	0.25	0.24	0.24	-4.000%	30	1,089	+683.333%
2024-11-07	0.25	0.25	0.25	0.25	-28.571%	17	1,074	+652.000%
2024-11-06	0.30	0.35	0.30	0.35	-22.222%	2	1,057	+437.143%
2024-11-05	0.45	0.45	0.45	0.45	+12.500%	8	1,057	+317.778%
2024-10-31	0.37	0.40	0.37	0.40	-20.000%	2	1,049	+370.000%
2024-10-30	0.50	0.50	0.50	0.50	+8.696%	4	1,049	+276.000%
2024-10-29	0.45	0.47	0.45	0.46	-11.538%	8	1,045	+308.696%
2024-10-28	0.51	0.55	0.51	0.52	+20.930%	1,039	1,043	+261.538%
2024-10-22	0.43	0.43	0.43	0.43	+43.333%	3	4	+337.209%
2024-10-02	0.30	0.30	0.30	0.30	0.000%	1	1	+526.667%
2024-10-01	0.30	0.30	0.30	0.30	0.000%	1	1	+526.667%

.dark-mode .DVSglg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DVSglg{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20260116C5NVTS Jan 16 2026 5.00 Call (NVTS260116C00005000)option OPRA

NVTS20260116C5
NVTS Jan 16 2026 5.00 Call (NVTS260116C00005000)
option OPRA