Dark

NVTS20260918C10
NVTS Sep 18 2026 10.00 Call (NVTS260918C00010000)
option OPRA

EOD

Aug 10, 2026

3.82-10.118%(-0.43)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.6500	4.6500	3.8200	3.8200	-10.118%	15	1,433	0.000%
2026-08-07	4.0000	4.4000	3.7300	4.2500	+10.677%	198	1,439	-10.118%
2026-08-06	2.9300	3.8900	2.9000	3.8400	+20.000%	20	1,553	-0.521%
2026-08-05	3.5000	3.5900	3.2000	3.2000	-11.846%	15	1,559	+19.375%
2026-08-04	3.3000	3.6300	3.1500	3.6300	+33.948%	85	1,553	+5.234%
2026-08-03	1.8600	2.9200	1.8600	2.7100	+17.826%	41	1,548	+40.959%
2026-07-31	2.5800	2.5800	2.0800	2.3000	+0.437%	131	1,538	+66.087%
2026-07-30	2.0900	2.4300	2.0900	2.2900	+14.500%	42	1,536	+66.812%
2026-07-29	1.7000	2.3000	1.7000	2.0000	+14.286%	88	1,531	+91.000%
2026-07-28	1.7000	1.9100	1.5000	1.7500	-39.655%	206	1,487	+118.286%
2026-07-27	2.9400	2.9400	2.8500	2.9000	+7.011%	19	1,361	+31.724%
2026-07-24	2.5800	2.7900	2.5800	2.7100	-29.610%	11	1,355	+40.959%
2026-07-22	4.0500	4.0500	3.8500	3.8500	+1.316%	4	1,353	-0.779%
2026-07-21	3.4000	3.8000	3.4000	3.8000	+16.923%	51	1,353	+0.526%
2026-07-20	3.0500	3.2500	3.0500	3.2500	-5.797%	4	1,378	+17.538%
2026-07-17	2.7100	3.4500	2.7100	3.4500	+10.932%	7	1,375	+10.725%
2026-07-16	3.1100	3.1100	3.1100	3.1100	-30.889%	1	1,375	+22.830%
2026-07-15	4.1500	4.5000	4.1500	4.5000	+9.756%	56	1,374	-15.111%
2026-07-14	4.5100	4.5100	4.0900	4.1000	+2.500%	146	1,336	-6.829%
2026-07-13	4.0000	4.0000	4.0000	4.0000	-12.088%	1	1,434	-4.500%
2026-07-10	4.5000	4.5500	4.5000	4.5500	-11.650%	4	1,434	-16.044%
2026-07-09	5.3200	5.3200	5.1500	5.1500	+15.730%	6	1,435	-25.825%
2026-07-08	4.6000	4.6000	4.0000	4.4500	-9.736%	124	1,431	-14.157%
2026-07-07	4.9000	5.0000	4.9000	4.9300	-8.704%	20	1,427	-22.515%
2026-07-02	7.1400	7.1400	5.4000	5.4000	-29.779%	13	1,410	-29.259%
2026-07-01	7.5000	7.6900	7.5000	7.6900	-9.423%	3	1,410	-50.325%
2026-06-30	8.7500	8.7500	8.4900	8.4900	+1.799%	2	1,410	-55.006%
2026-06-29	8.3400	8.3400	8.3400	8.3400	+3.602%	3	1,410	-54.197%
2026-06-26	8.0500	8.0500	8.0500	8.0500	-22.596%	1	1,413	-52.547%
2026-06-24	10.7500	10.7500	10.4000	10.4000	-28.276%	2	1,413	-63.269%
2026-06-22	14.5000	14.5000	14.5000	14.5000	+10.687%	1	1,413	-73.655%
2026-06-16	13.1000	13.1000	13.1000	13.1000	+4.800%	1	1,413	-70.840%
2026-06-10	12.5000	12.5000	12.5000	12.5000	+6.838%	8	1,413	-69.440%
2026-06-09	14.0000	14.0000	11.7000	11.7000	-21.212%	12	1,413	-67.350%
2026-06-08	16.5700	16.5700	14.8500	14.8500	-10.596%	73	1,413	-74.276%
2026-06-05	16.6100	16.6100	16.6100	16.6100	-26.504%	10	1,473	-77.002%
2026-06-03	22.3200	23.0000	21.5000	22.6000	+39.077%	6	1,483	-83.097%
2026-06-02	17.6600	17.6600	16.2500	16.2500	+11.684%	7	1,487	-76.492%
2026-06-01	15.1500	15.1500	14.5000	14.5500	-14.159%	17	1,487	-73.746%
2026-05-29	18.9200	18.9200	16.8500	16.9500	-13.077%	155	1,497	-77.463%
2026-05-28	20.0000	20.0000	19.5000	19.5000	+1.563%	3	1,526	-80.410%
2026-05-27	18.9000	20.7500	18.9000	19.2000	-14.056%	53	1,528	-80.104%
2026-05-26	22.8700	23.9500	22.3000	22.3400	+14.564%	109	1,558	-82.901%
2026-05-22	16.8500	20.0300	16.8500	19.5000	+25.402%	24	1,610	-80.410%
2026-05-21	15.5500	15.5500	15.5500	15.5500	+22.925%	5	1,617	-75.434%
2026-05-20	11.2500	12.6500	11.2500	12.6500	+23.535%	5	1,617	-69.802%
2026-05-19	9.2300	10.2400	9.2300	10.2400	-16.951%	30	1,636	-62.695%
2026-05-15	11.1500	12.3300	11.1500	12.3300	-9.004%	38	1,636	-69.019%
2026-05-14	11.6500	13.9700	11.6500	13.5500	+11.891%	23	1,624	-71.808%
2026-05-13	12.0000	12.8000	11.9700	12.1100	+18.146%	13	1,627	-68.456%
2026-05-12	9.8500	10.5000	9.8500	10.2500	-26.786%	8	1,627	-62.732%
2026-05-11	12.7100	14.1500	12.3700	14.0000	+54.696%	58	1,627	-72.714%
2026-05-08	7.4500	9.0500	7.4500	9.0500	+36.090%	106	1,645	-57.790%
2026-05-07	7.5700	7.5700	6.6500	6.6500	-11.921%	4	1,614	-42.556%
2026-05-06	7.3500	7.6500	7.3500	7.5500	-16.111%	57	1,613	-49.404%
2026-05-05	7.4000	9.1400	7.4000	9.0000	+23.288%	76	1,625	-57.556%
2026-05-04	8.7000	8.7000	7.3000	7.3000	-16.092%	17	1,629	-47.671%
2026-05-01	7.9700	8.9700	7.9700	8.7000	+13.725%	149	1,629	-56.092%
2026-04-30	7.1100	7.7500	7.1100	7.6500	+5.517%	103	1,629	-50.065%
2026-04-29	6.9900	7.2500	6.3700	7.2500	+6.618%	14	1,642	-47.310%
2026-04-28	8.4500	8.4500	6.7500	6.8000	-29.534%	124	1,642	-43.824%
2026-04-27	8.4000	9.6500	8.0200	9.6500	+11.432%	23	1,664	-60.415%
2026-04-24	9.1800	9.1800	8.6000	8.6600	-12.525%	43	1,678	-55.889%
2026-04-23	10.0000	10.2300	9.4500	9.9000	+1.020%	92	1,680	-61.414%
2026-04-22	8.1200	10.0000	8.1200	9.8000	+39.007%	194	1,652	-61.020%
2026-04-21	5.9000	8.0500	5.9000	7.0500	+41.000%	296	1,748	-45.816%
2026-04-20	4.2400	5.1600	4.2400	5.0000	+12.360%	210	1,748	-23.600%
2026-04-17	4.2000	4.7800	4.2000	4.4500	+1.136%	69	1,691	-14.157%
2026-04-16	2.9100	4.4000	2.6800	4.4000	+66.667%	343	1,678	-13.182%
2026-04-15	2.5600	2.8400	2.4700	2.6400	+7.317%	94	1,559	+44.697%
2026-04-14	2.6900	2.7400	2.3000	2.4600	-1.600%	149	1,495	+55.285%
2026-04-13	2.2000	2.5000	2.2000	2.5000	+7.296%	57	1,518	+52.800%
2026-04-10	2.4500	2.5700	2.3200	2.3300	-0.427%	18	1,497	+63.948%
2026-04-09	2.2900	2.5500	2.2900	2.3400	-8.594%	42	1,486	+63.248%
2026-04-08	2.2000	2.6000	2.1200	2.5600	+42.222%	208	1,448	+49.219%
2026-04-07	1.8400	1.8400	1.8000	1.8000	-4.255%	5	1,336	+112.222%
2026-04-06	2.0200	2.0200	1.8800	1.8800	-2.591%	30	1,331	+103.191%
2026-04-02	1.6300	1.9300	1.6300	1.9300	+4.324%	119	1,316	+97.927%
2026-04-01	2.2000	2.2400	1.8500	1.8500	-1.070%	42	1,316	+106.486%
2026-03-31	1.6000	1.8700	1.4500	1.8700	+30.769%	112	1,321	+104.278%
2026-03-30	1.5800	1.5800	1.4100	1.4300	-18.286%	94	1,315	+167.133%
2026-03-27	1.8500	1.8500	1.7000	1.7500	-20.814%	26	1,262	+118.286%
2026-03-26	2.3900	2.3900	2.0000	2.2100	-10.887%	45	1,261	+72.851%
2026-03-25	2.7500	2.8000	2.4200	2.4800	+2.058%	23	1,257	+54.032%
2026-03-24	2.2500	2.4300	2.1000	2.4300	+7.048%	13	1,249	+57.202%
2026-03-23	2.3200	2.4100	2.2100	2.2700	+14.070%	16	1,240	+68.282%
2026-03-20	2.2600	2.2800	1.9900	1.9900	-16.034%	144	1,230	+91.960%
2026-03-19	2.1000	2.4000	2.1000	2.3700	-4.819%	65	1,154	+61.181%
2026-03-18	2.6000	2.6200	2.4900	2.4900	-14.138%	13	1,123	+53.414%
2026-03-17	3.1500	3.1500	2.8400	2.9000	-21.622%	72	1,119	+31.724%
2026-03-16	3.8900	3.8900	3.3500	3.7000	+24.161%	80	1,121	+3.243%
2026-03-13	3.4000	3.4000	2.9800	2.9800	+2.055%	34	1,132	+28.188%
2026-03-12	3.3000	3.3000	2.9000	2.9200	-17.514%	67	1,120	+30.822%
2026-03-11	2.3000	3.5500	2.3000	3.5400	+70.192%	290	1,093	+7.910%
2026-03-10	2.0200	2.0800	2.0000	2.0800	+12.432%	14	1,053	+83.654%
2026-03-09	1.8100	1.8500	1.7000	1.8500	-10.628%	33	1,047	+106.486%
2026-03-06	2.1000	2.1000	2.0000	2.0700	-9.607%	132	1,033	+84.541%
2026-03-05	2.4200	2.4200	2.2900	2.2900	-6.531%	25	907	+66.812%
2026-03-04	2.3600	2.5900	2.2500	2.4500	+0.823%	19	915	+55.918%
2026-03-03	2.5800	2.5800	2.4300	2.4300	-1.220%	15	898	+57.202%
2026-03-02	2.0500	2.4600	2.0500	2.4600	+11.818%	2	885	+55.285%
2026-02-27	2.4200	2.5100	2.2000	2.2000	-24.138%	9	885	+73.636%
2026-02-26	2.9000	3.2000	2.7000	2.9000	-6.452%	114	877	+31.724%
2026-02-25	2.8400	3.3000	2.6000	3.1000	+58.974%	336	765	+23.226%
2026-02-24	2.0000	2.1800	1.9200	1.9500	0.000%	16	765	+95.897%
2026-02-23	1.7500	1.9600	1.7500	1.9500	+8.333%	64	761	+95.897%
2026-02-20	1.8000	1.8000	1.8000	1.8000	-6.736%	2	707	+112.222%
2026-02-19	1.9000	1.9300	1.8800	1.9300	-3.500%	59	705	+97.927%
2026-02-18	2.0000	2.0000	2.0000	2.0000	-8.257%	25	652	+91.000%
2026-02-17	2.1200	2.1800	2.0500	2.1800	-8.787%	42	627	+75.229%
2026-02-12	2.3900	2.3900	2.3900	2.3900	-4.400%	1	593	+59.833%
2026-02-11	2.6000	2.6500	2.5000	2.5000	-3.101%	18	592	+52.800%
2026-02-10	2.7500	2.7800	2.5800	2.5800	-4.444%	21	592	+48.062%
2026-02-09	2.5000	2.8200	2.5000	2.7000	0.000%	43	594	+41.481%
2026-02-06	2.5400	2.8000	2.5400	2.7000	+46.739%	16	563	+41.481%
2026-02-05	2.0400	2.0400	1.8400	1.8400	-16.364%	9	557	+107.609%
2026-02-04	2.1400	2.2000	2.1100	2.2000	-6.383%	166	550	+73.636%
2026-02-03	2.5400	2.6000	2.3500	2.3500	-4.858%	124	423	+62.553%
2026-02-02	2.4600	2.5000	2.4400	2.4700	-1.594%	19	456	+54.656%
2026-01-30	2.9000	2.9000	2.5100	2.5100	-15.203%	16	345	+52.191%
2026-01-29	3.3000	3.3000	2.7000	2.9600	-12.941%	164	338	+29.054%
2026-01-28	3.3300	3.4500	3.3300	3.4000	+14.094%	58	197	+12.353%
2026-01-27	3.0000	3.1000	2.8100	2.9800	-0.667%	36	142	+28.188%
2026-01-26	3.4200	3.4500	3.0000	3.0000	-11.765%	102	141	+27.333%
2026-01-23	3.7500	3.7500	3.4000	3.4000	-19.048%	6	46	+12.353%
2026-01-22	3.7000	4.2000	3.6700	4.2000	+33.333%	13	44	-9.048%
2026-01-21	3.2500	3.2500	2.8800	3.1500	-1.563%	10	46	+21.270%
2026-01-20	3.5000	3.5500	3.2000	3.2000	-21.951%	33	42	+19.375%
2026-01-16	3.6500	4.1000	3.6500	4.1000	+20.588%	15	9	-6.829%
2026-01-15	3.8300	3.8300	3.4000	3.4000	0.000%	9	9	+12.353%

.dark-mode .msJ7G1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .msJ7G1{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20260918C10NVTS Sep 18 2026 10.00 Call (NVTS260918C00010000)option OPRA

NVTS20260918C10
NVTS Sep 18 2026 10.00 Call (NVTS260918C00010000)
option OPRA