Dark

NVTS20260918C11
NVTS Sep 18 2026 11.00 Call (NVTS260918C00011000)
option OPRA

EOD

Aug 10, 2026

3.15-14.169%(-0.52)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.5700	3.5700	3.1500	3.1500	-14.169%	8	1,955	0.000%
2026-08-07	3.2100	3.6700	2.9100	3.6700	+91.146%	47	1,952	-14.169%
2026-08-06	2.3600	3.1000	1.9200	1.9200	-25.869%	17	1,953	+64.063%
2026-08-05	2.6600	2.7300	2.5900	2.5900	-13.667%	42	1,955	+21.622%
2026-08-04	2.6000	3.0000	2.5600	3.0000	+37.615%	183	1,958	+5.000%
2026-08-03	1.3300	2.2500	1.3300	2.1800	+26.744%	47	2,027	+44.495%
2026-07-31	1.8000	1.9500	1.6800	1.7200	-4.972%	96	2,036	+83.140%
2026-07-30	1.6900	1.9000	1.6600	1.8100	+44.800%	139	2,027	+74.033%
2026-07-29	1.7400	1.9400	1.2500	1.2500	-10.714%	112	1,908	+152.000%
2026-07-28	1.7500	1.7500	1.2500	1.4000	-40.928%	55	1,918	+125.000%
2026-07-27	2.2200	2.3700	2.0400	2.3700	+9.722%	113	1,893	+32.911%
2026-07-24	2.6000	2.6000	2.1200	2.1600	-21.739%	61	1,850	+45.833%
2026-07-23	2.7600	2.7600	2.7600	2.7600	-20.000%	2	1,843	+14.130%
2026-07-22	3.3600	3.4500	3.3600	3.4500	+35.294%	2	1,843	-8.696%
2026-07-20	2.6400	2.6400	2.5500	2.5500	-5.204%	3	1,844	+23.529%
2026-07-17	2.2700	2.6900	2.1100	2.6900	+4.264%	6	1,844	+17.100%
2026-07-16	3.1500	3.2600	2.5800	2.5800	-32.461%	7	1,843	+22.093%
2026-07-15	3.4700	4.0000	3.4700	3.8200	+8.832%	8	1,841	-17.539%
2026-07-14	3.8400	3.8400	3.5100	3.5100	+4.464%	12	1,843	-10.256%
2026-07-13	3.5500	3.6300	3.3600	3.3600	-14.721%	17	1,835	-6.250%
2026-07-10	3.9400	3.9400	3.9400	3.9400	-17.573%	10	1,834	-20.051%
2026-07-09	4.8000	4.8000	4.7200	4.7800	+21.013%	17	1,844	-34.100%
2026-07-08	3.7900	3.9500	3.5900	3.9500	-8.353%	17	1,840	-20.253%
2026-07-07	4.3100	4.3100	4.3100	4.3100	-30.372%	1	1,830	-26.914%
2026-07-06	6.1800	6.1900	6.1100	6.1900	+28.157%	3	1,831	-49.111%
2026-07-02	6.1200	6.1300	4.8300	4.8300	-36.447%	33	1,864	-34.783%
2026-06-30	7.5000	7.8600	7.5000	7.6000	-3.308%	4	1,864	-58.553%
2026-06-29	7.8600	7.8600	7.8600	7.8600	+6.649%	1	1,864	-59.924%
2026-06-26	7.3700	7.3700	7.3700	7.3700	-20.324%	1	1,865	-57.259%
2026-06-24	9.7700	9.7700	9.2500	9.2500	-38.292%	34	1,865	-65.946%
2026-06-15	15.0000	15.0000	14.9900	14.9900	+21.377%	11	1,854	-78.986%
2026-06-10	12.3500	12.3500	12.3500	12.3500	+12.273%	8	1,854	-74.494%
2026-06-09	11.0000	11.0000	11.0000	11.0000	-27.727%	2	1,862	-71.364%
2026-06-08	15.3800	15.3800	15.2000	15.2200	-25.647%	38	1,862	-79.304%
2026-06-04	20.4700	20.4700	20.4700	20.4700	-1.349%	5	1,860	-84.612%
2026-06-03	20.7900	20.7900	20.7500	20.7500	+33.441%	3	1,865	-84.819%
2026-06-02	15.9500	15.9500	15.5500	15.5500	+4.362%	2	1,865	-79.743%
2026-06-01	14.9000	14.9000	14.9000	14.9000	-5.096%	13	1,865	-78.859%
2026-05-29	18.3500	18.3500	15.7000	15.7000	-13.499%	2	1,852	-79.936%
2026-05-28	19.2500	19.2500	18.1500	18.1500	-6.684%	2	1,852	-82.645%
2026-05-27	19.4500	19.4500	19.4500	19.4500	-9.954%	100	1,853	-83.805%
2026-05-26	21.1500	23.5000	21.1500	21.6000	+14.407%	170	1,953	-85.417%
2026-05-22	17.5000	18.8800	17.5000	18.8800	+23.966%	4	2,111	-83.316%
2026-05-21	13.0100	15.2300	13.0100	15.2300	+27.983%	6	2,113	-79.317%
2026-05-20	10.6500	11.9200	10.6000	11.9000	+45.477%	7	2,113	-73.529%
2026-05-19	8.1500	8.1800	8.1500	8.1800	-24.747%	5	2,118	-61.491%
2026-05-15	10.8700	10.8700	10.8700	10.8700	-14.745%	1	2,118	-71.021%
2026-05-14	12.2500	12.7500	12.2500	12.7500	+10.677%	4	2,118	-75.294%
2026-05-13	10.5900	11.5200	10.4400	11.5200	+15.200%	16	2,117	-72.656%
2026-05-12	9.5500	10.0000	9.5500	10.0000	-27.220%	101	2,117	-68.500%
2026-05-11	10.3000	14.1000	10.3000	13.7400	+59.953%	24	2,117	-77.074%
2026-05-08	6.8000	8.5900	6.7500	8.5900	+41.749%	9	2,024	-63.329%
2026-05-07	7.2000	7.2000	6.0000	6.0600	-13.056%	10	2,024	-48.020%
2026-05-06	8.0000	8.0000	6.7000	6.9700	-8.410%	58	2,025	-54.806%
2026-05-05	7.1000	7.6200	7.0800	7.6100	+1.874%	250	2,021	-58.607%
2026-05-04	8.0000	8.0000	7.4700	7.4700	-7.320%	2	2,021	-57.831%
2026-05-01	6.7500	8.4200	6.7500	8.0600	+14.326%	188	2,203	-60.918%
2026-04-30	6.5300	7.0500	6.5300	7.0500	+11.199%	2	2,203	-55.319%
2026-04-28	7.7800	7.7800	6.3400	6.3400	-28.523%	7	2,202	-50.315%
2026-04-27	8.1500	9.1000	8.1300	8.8700	+14.452%	11	2,196	-64.487%
2026-04-24	10.3500	10.3500	7.7500	7.7500	-17.465%	52	2,190	-59.355%
2026-04-23	10.0200	10.0200	9.3900	9.3900	+0.213%	12	2,190	-66.454%
2026-04-22	7.4800	9.3700	7.3300	9.3700	+44.154%	221	2,199	-66.382%
2026-04-21	5.4500	7.2500	5.4500	6.5000	+43.172%	254	1,932	-51.538%
2026-04-20	3.8000	4.5400	3.7000	4.5400	+13.500%	18	1,932	-30.617%
2026-04-17	3.6500	4.3100	3.6500	4.0000	+1.266%	70	1,943	-21.250%
2026-04-16	2.5700	3.9500	2.2900	3.9500	+71.739%	225	1,943	-20.253%
2026-04-15	2.0800	2.4700	2.0800	2.3000	+4.545%	193	1,852	+36.957%
2026-04-14	2.2400	2.2800	2.0000	2.2000	+7.317%	926	1,667	+43.182%
2026-04-13	2.0400	2.0500	2.0400	2.0500	-2.844%	420	1,111	+53.659%
2026-04-10	2.1100	2.1100	2.1100	2.1100	+5.500%	2	911	+49.289%
2026-04-09	2.1000	2.2300	2.0000	2.0000	-2.913%	58	913	+57.500%
2026-04-08	2.0200	2.3300	1.8300	2.0600	+39.189%	57	859	+52.913%
2026-04-07	1.4200	1.5000	1.4200	1.4800	-9.202%	6	863	+112.838%
2026-04-06	1.8000	1.8000	1.6200	1.6300	+1.875%	10	860	+93.252%
2026-04-02	1.5000	1.6700	1.5000	1.6000	-1.840%	14	858	+96.875%
2026-03-31	1.3300	1.6300	1.3200	1.6300	+38.136%	175	858	+93.252%
2026-03-30	1.7200	1.7200	1.1800	1.1800	-26.708%	16	748	+166.949%
2026-03-27	1.7700	1.7700	1.6100	1.6100	-21.078%	12	746	+95.652%
2026-03-26	2.0400	2.0400	2.0400	2.0400	-4.225%	1	754	+54.412%
2026-03-25	2.1300	2.1400	2.1300	2.1300	+12.105%	10	754	+47.887%
2026-03-24	2.0100	2.0500	1.9000	1.9000	-7.767%	14	754	+65.789%
2026-03-23	2.0800	2.0800	1.9500	2.0600	+13.812%	112	747	+52.913%
2026-03-20	1.9900	1.9900	1.8100	1.8100	-11.275%	22	743	+74.033%
2026-03-19	1.8000	2.0400	1.8000	2.0400	-23.881%	23	723	+54.412%
2026-03-17	2.7000	2.7400	2.6700	2.6800	-8.532%	12	708	+17.537%
2026-03-16	3.4800	3.6000	2.9300	2.9300	+2.807%	11	713	+7.509%
2026-03-12	3.1500	3.1500	2.8500	2.8500	-7.166%	3	714	+10.526%
2026-03-11	2.5200	3.0700	2.5200	3.0700	+95.541%	320	714	+2.606%
2026-03-09	1.5200	1.5700	1.4500	1.5700	-23.415%	12	401	+100.637%
2026-03-06	1.8100	2.0500	1.8100	2.0500	+2.500%	128	409	+53.659%
2026-03-05	2.2600	2.2800	2.0000	2.0000	-7.834%	107	471	+57.500%
2026-03-04	2.2000	2.2000	2.1700	2.1700	+2.358%	4	364	+45.161%
2026-03-03	2.0700	2.2500	2.0700	2.1200	-7.826%	13	361	+48.585%
2026-03-02	2.1200	2.3000	2.1200	2.3000	+12.745%	101	369	+36.957%
2026-02-27	1.9800	2.0400	1.9800	2.0400	-13.191%	8	278	+54.412%
2026-02-26	2.6000	2.6000	2.3500	2.3500	-12.313%	17	285	+34.043%
2026-02-25	2.3000	3.0000	2.3000	2.6800	+44.086%	142	316	+17.537%
2026-02-24	1.8300	1.8600	1.8300	1.8600	+8.772%	52	316	+69.355%
2026-02-23	1.7500	1.7500	1.7100	1.7100	-1.156%	36	265	+84.211%
2026-02-19	1.7300	1.7300	1.7300	1.7300	-8.466%	10	230	+82.081%
2026-02-17	1.8400	1.8900	1.8400	1.8900	-14.480%	4	230	+66.667%
2026-02-11	2.1900	2.3000	2.1900	2.2100	-9.053%	4	231	+42.534%
2026-02-10	2.4300	2.4300	2.4300	2.4300	+2.532%	1	230	+29.630%
2026-02-09	2.3700	2.3700	2.3700	2.3700	+5.804%	1	230	+32.911%
2026-02-06	2.0000	2.2400	2.0000	2.2400	+35.758%	52	229	+40.625%
2026-02-05	1.7300	2.0500	1.6500	1.6500	-17.910%	9	207	+90.909%
2026-02-04	2.2800	2.2800	1.8900	2.0100	-11.062%	42	206	+56.716%
2026-02-03	2.2600	2.2600	2.2600	2.2600	+2.262%	3	190	+39.381%
2026-02-02	2.2100	2.2100	2.2100	2.2100	+3.271%	2	190	+42.534%
2026-01-30	2.6300	2.6300	2.1400	2.1400	-17.692%	42	190	+47.196%
2026-01-29	2.9900	2.9900	2.3400	2.6000	-16.129%	20	200	+21.154%
2026-01-28	2.9800	3.3000	2.9800	3.1000	+15.242%	13	186	+1.613%
2026-01-27	2.7000	2.8200	2.6000	2.6900	-3.929%	13	188	+17.100%
2026-01-26	3.1100	3.1100	2.8000	2.8000	-8.197%	42	181	+12.500%
2026-01-23	3.2600	3.3500	3.0500	3.0500	-21.189%	67	140	+3.279%
2026-01-22	3.1500	3.8700	3.1500	3.8700	+51.172%	34	136	-18.605%
2026-01-21	3.0000	3.1000	2.5600	2.5600	-11.724%	6	133	+23.047%
2026-01-20	3.2000	3.4000	2.9000	2.9000	-20.548%	8	137	+8.621%
2026-01-16	3.3400	3.7000	3.3400	3.6500	+12.654%	125	4	-13.699%
2026-01-15	3.4500	3.4500	3.2400	3.2400	0.000%	4	4	-2.778%

.dark-mode .C0hf6K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C0hf6K{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20260918C11NVTS Sep 18 2026 11.00 Call (NVTS260918C00011000)option OPRA

NVTS20260918C11
NVTS Sep 18 2026 11.00 Call (NVTS260918C00011000)
option OPRA