Dark

NVTS20260918C12
NVTS Sep 18 2026 12.00 Call (NVTS260918C00012000)
option OPRA

EOD

Aug 10, 2026

2.33-23.607%(-0.72)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.1500	3.1500	2.3300	2.3300	-23.607%	65	1,941	0.000%
2026-08-07	2.5100	3.0500	2.4600	3.0500	+48.780%	113	1,928	-23.607%
2026-08-06	1.9100	2.5900	1.8300	2.0500	-1.442%	280	1,942	+13.659%
2026-08-05	2.1000	2.5000	2.0000	2.0800	-14.050%	120	1,852	+12.019%
2026-08-04	2.0000	2.4200	1.9500	2.4200	+39.884%	424	1,871	-3.719%
2026-08-03	1.2200	1.9200	1.1000	1.7300	+30.075%	621	1,795	+34.682%
2026-07-31	1.6500	1.7600	1.2200	1.3300	-5.000%	235	1,574	+75.188%
2026-07-30	1.2900	1.6300	1.2500	1.4000	+47.368%	337	1,578	+66.429%
2026-07-29	1.2900	1.2900	0.9500	0.9500	-12.037%	33	1,489	+145.263%
2026-07-28	1.0500	1.2000	0.9500	1.0800	-44.615%	106	1,474	+115.741%
2026-07-27	1.9300	2.0500	1.8000	1.9500	+11.429%	451	1,511	+19.487%
2026-07-24	2.4000	2.4000	1.7000	1.7500	-25.214%	72	1,467	+33.143%
2026-07-23	2.4000	2.6000	2.2300	2.3400	-17.895%	138	1,441	-0.427%
2026-07-22	2.6200	3.0300	2.6200	2.8500	0.000%	74	1,397	-18.246%
2026-07-21	2.3500	2.8500	2.3500	2.8500	+26.667%	79	1,424	-18.246%
2026-07-20	2.4000	2.6500	2.1400	2.2500	+4.167%	95	1,410	+3.556%
2026-07-17	1.9600	2.3900	1.7800	2.1600	-0.917%	112	1,386	+7.870%
2026-07-16	2.7800	2.7800	2.1600	2.1800	-32.298%	150	1,325	+6.881%
2026-07-15	2.8800	3.3000	2.8800	3.2200	+4.545%	52	1,302	-27.640%
2026-07-14	3.2200	3.2200	2.9600	3.0800	+0.984%	16	1,308	-24.351%
2026-07-13	2.9500	3.2500	2.8000	3.0500	-4.688%	34	1,311	-23.607%
2026-07-10	3.3600	3.3600	3.2000	3.2000	-22.892%	11	1,292	-27.188%
2026-07-09	4.1200	4.2000	4.0000	4.1500	+24.625%	37	1,285	-43.855%
2026-07-08	3.3000	3.3300	2.9700	3.3300	-12.137%	38	1,294	-30.030%
2026-07-07	3.9300	4.0500	3.7400	3.7900	-23.742%	19	1,310	-38.522%
2026-07-06	4.7200	5.3800	4.7200	4.9700	+16.941%	9	1,302	-53.119%
2026-07-02	5.5700	5.5700	4.1300	4.2500	-30.894%	122	1,406	-45.176%
2026-07-01	6.5600	6.5600	6.1500	6.1500	-14.820%	9	1,406	-62.114%
2026-06-30	6.8500	7.2500	6.8500	7.2200	+15.335%	9	1,409	-67.729%
2026-06-29	6.9700	6.9700	6.2600	6.2600	-1.572%	4	1,416	-62.780%
2026-06-26	6.7400	6.7400	6.3600	6.3600	-8.489%	68	1,418	-63.365%
2026-06-25	6.7200	6.9500	6.7200	6.9500	-1.697%	10	1,418	-66.475%
2026-06-24	8.9700	8.9700	7.0700	7.0700	-44.066%	30	1,415	-67.044%
2026-06-22	12.6400	12.6400	12.6400	12.6400	+4.722%	35	1,408	-81.566%
2026-06-18	12.3000	12.3000	12.0700	12.0700	-4.585%	101	1,326	-80.696%
2026-06-17	12.6500	12.6500	12.6500	12.6500	+14.376%	1	1,326	-81.581%
2026-06-16	11.4000	11.4000	11.0600	11.0600	-14.130%	12	1,326	-78.933%
2026-06-12	12.8800	12.8800	12.8800	12.8800	+16.036%	1	1,317	-81.910%
2026-06-10	11.1000	11.1000	11.1000	11.1000	+6.628%	78	1,317	-79.009%
2026-06-09	10.6600	10.6600	10.4100	10.4100	-27.859%	30	1,382	-77.618%
2026-06-08	14.7500	14.7500	14.4100	14.4300	+2.340%	32	1,410	-83.853%
2026-06-05	14.1500	14.1500	14.1000	14.1000	-34.235%	2	1,382	-83.475%
2026-06-03	21.2100	21.4400	21.2100	21.4400	+29.861%	3	1,382	-89.132%
2026-06-02	16.5100	16.5100	16.5100	16.5100	+14.892%	2	1,384	-85.887%
2026-06-01	13.9700	14.3700	13.3000	14.3700	-7.050%	18	1,384	-83.786%
2026-05-29	15.4600	15.4600	15.4600	15.4600	-11.251%	1	1,391	-84.929%
2026-05-28	18.1500	18.1500	16.8000	17.4200	-3.222%	80	1,391	-86.625%
2026-05-27	20.2700	20.2700	17.9000	18.0000	-12.706%	36	1,393	-87.056%
2026-05-26	20.3100	22.4000	20.3100	20.6200	+14.049%	54	1,426	-88.700%
2026-05-22	17.6000	18.0800	17.6000	18.0800	+30.542%	18	1,446	-87.113%
2026-05-21	12.5500	13.8500	12.5500	13.8500	+10.359%	5	1,453	-83.177%
2026-05-20	9.9100	12.5500	9.8000	12.5500	+53.988%	25	1,453	-81.434%
2026-05-19	8.0000	8.1500	8.0000	8.1500	-8.939%	4	1,455	-71.411%
2026-05-18	8.7500	8.9500	8.6600	8.9500	-8.487%	15	1,455	-73.966%
2026-05-15	9.2000	9.7800	9.2000	9.7800	-17.189%	4	1,455	-76.176%
2026-05-14	12.1500	12.3000	11.8100	11.8100	+8.748%	8	1,444	-80.271%
2026-05-13	9.4500	10.9600	9.4500	10.8600	+13.717%	23	1,435	-78.545%
2026-05-12	10.1000	10.1000	8.9000	9.5500	-21.074%	42	1,435	-75.602%
2026-05-11	10.5000	13.1000	10.5000	12.1000	+53.359%	52	1,435	-80.744%
2026-05-08	6.2000	7.8900	6.0600	7.8900	+41.145%	5	1,452	-70.469%
2026-05-07	6.1000	6.2000	5.5500	5.5900	-14.656%	30	1,452	-58.318%
2026-05-06	6.3400	6.5500	6.0000	6.5500	-14.042%	141	1,445	-64.427%
2026-05-05	7.0000	8.0300	6.9800	7.6200	+2.557%	37	1,402	-69.423%
2026-05-04	7.2000	7.4300	7.2000	7.4300	-1.979%	2	1,393	-68.641%
2026-05-01	7.5800	7.5800	7.5800	7.5800	+16.258%	10	1,393	-69.261%
2026-04-30	6.2200	6.5200	5.9000	6.5200	+11.453%	14	1,393	-64.264%
2026-04-29	5.5000	5.8800	5.5000	5.8500	+4.464%	3	1,402	-60.171%
2026-04-28	7.1500	7.3700	5.6000	5.6000	-33.728%	28	1,402	-58.393%
2026-04-27	7.0400	8.5000	7.0400	8.4500	+11.921%	71	1,392	-72.426%
2026-04-24	9.4000	9.4000	7.3000	7.5500	-10.967%	114	1,442	-69.139%
2026-04-23	8.2200	8.8500	8.1700	8.4800	-4.181%	69	1,437	-72.524%
2026-04-22	6.9000	8.8500	6.9000	8.8500	+42.283%	73	1,439	-73.672%
2026-04-21	5.0000	6.6800	5.0000	6.2200	+51.707%	321	1,448	-62.540%
2026-04-20	3.4400	4.1700	3.4400	4.1000	+14.846%	183	1,329	-43.171%
2026-04-17	3.2500	3.8200	3.2500	3.5700	-0.279%	260	1,408	-34.734%
2026-04-16	2.4400	3.5800	2.4200	3.5800	+78.109%	1,059	1,411	-34.916%
2026-04-15	1.9900	2.1500	1.9200	2.0100	+7.487%	29	1,143	+15.920%
2026-04-14	2.0200	2.0200	1.7400	1.8700	+1.081%	75	1,125	+24.599%
2026-04-13	1.7300	1.8500	1.7300	1.8500	+6.936%	58	1,122	+25.946%
2026-04-10	1.7000	1.7400	1.7000	1.7300	-4.420%	279	1,127	+34.682%
2026-04-09	1.8000	1.8100	1.7900	1.8100	+10.366%	10	857	+28.729%
2026-04-08	1.6000	1.9700	1.5500	1.6400	+26.154%	81	857	+42.073%
2026-04-07	1.2400	1.3000	1.1800	1.3000	-10.959%	21	857	+79.231%
2026-04-06	1.4800	1.4800	1.3900	1.4600	+0.690%	92	846	+59.589%
2026-04-02	1.2000	1.4500	1.2000	1.4500	+7.407%	57	751	+60.690%
2026-04-01	1.4300	1.6400	1.3500	1.3500	0.000%	16	751	+72.593%
2026-03-31	1.1300	1.3500	1.1300	1.3500	+31.068%	121	748	+72.593%
2026-03-30	1.1600	1.1600	1.0300	1.0300	-18.898%	22	660	+126.214%
2026-03-27	1.4600	1.4800	1.2700	1.2700	-23.030%	35	659	+83.465%
2026-03-26	1.7400	1.7400	1.6000	1.6500	-19.512%	32	648	+41.212%
2026-03-25	2.0400	2.1200	2.0400	2.0500	+27.329%	26	650	+13.659%
2026-03-24	1.8000	1.8000	1.6100	1.6100	-6.395%	2	648	+44.720%
2026-03-23	1.7800	1.7800	1.7200	1.7200	+9.554%	9	647	+35.465%
2026-03-20	1.6700	1.7000	1.5700	1.5700	-16.489%	44	644	+48.408%
2026-03-19	1.6500	1.8800	1.6500	1.8800	-2.591%	3	615	+23.936%
2026-03-18	2.0500	2.1000	1.9300	1.9300	-18.565%	42	617	+20.725%
2026-03-17	2.6000	2.6000	2.3000	2.3700	-10.227%	8	581	-1.688%
2026-03-16	3.1700	3.2000	2.4500	2.6400	+5.600%	69	581	-11.742%
2026-03-13	2.5500	2.7000	2.5000	2.5000	-1.961%	3	578	-6.800%
2026-03-12	2.7000	2.7500	2.3900	2.5500	-5.556%	38	577	-8.627%
2026-03-11	2.4000	2.7500	2.4000	2.7000	+60.714%	39	560	-13.704%
2026-03-10	1.6000	1.6800	1.6000	1.6800	+15.068%	18	549	+38.690%
2026-03-09	1.3000	1.5500	1.3000	1.4600	-14.620%	25	546	+59.589%
2026-03-06	1.7200	1.7200	1.7100	1.7100	-2.841%	4	532	+36.257%
2026-03-05	1.9000	1.9000	1.6600	1.7600	-8.333%	27	532	+32.386%
2026-03-04	1.9500	1.9500	1.9000	1.9200	+2.674%	36	531	+21.354%
2026-03-03	1.8700	1.8700	1.8700	1.8700	-15.000%	1	496	+24.599%
2026-03-02	1.7800	2.2000	1.7800	2.2000	+22.905%	107	495	+5.909%
2026-02-27	1.8500	1.8500	1.7900	1.7900	-16.744%	8	389	+30.168%
2026-02-26	2.3600	2.3600	2.1500	2.1500	-16.016%	4	384	+8.372%
2026-02-25	2.0100	2.5600	2.0100	2.5600	+60.000%	131	379	-8.984%
2026-02-24	1.5500	1.7000	1.5500	1.6000	+4.575%	11	379	+45.625%
2026-02-23	1.5200	1.5300	1.5200	1.5300	-4.375%	11	376	+52.288%
2026-02-20	1.6000	1.6000	1.6000	1.6000	0.000%	1	370	+45.625%
2026-02-18	1.7100	1.7500	1.6000	1.6000	+1.266%	8	369	+45.625%
2026-02-17	1.5800	1.5800	1.5800	1.5800	-17.708%	2	367	+47.468%
2026-02-13	1.8000	1.9200	1.8000	1.9200	-4.950%	8	365	+21.354%
2026-02-12	2.0200	2.0200	2.0200	2.0200	-8.182%	1	365	+15.347%
2026-02-10	2.2000	2.2000	2.2000	2.2000	-7.563%	2	365	+5.909%
2026-02-09	2.1900	2.3800	2.1900	2.3800	+10.698%	26	363	-2.101%
2026-02-06	1.5300	2.1500	1.5300	2.1500	+43.333%	35	338	+8.372%
2026-02-05	1.5000	1.5000	1.5000	1.5000	-16.201%	1	324	+55.333%
2026-02-04	2.0000	2.0800	1.6700	1.7900	-14.762%	66	323	+30.168%
2026-02-03	1.9500	2.1700	1.9500	2.1000	+5.000%	224	330	+10.952%
2026-02-02	2.0000	2.0000	2.0000	2.0000	-16.318%	205	423	+16.500%
2026-01-30	2.3900	2.3900	2.3900	2.3900	+3.017%	1	323	-2.510%
2026-01-29	2.7900	2.7900	2.3000	2.3200	-17.143%	187	323	+0.431%
2026-01-28	2.8000	2.8000	2.8000	2.8000	+15.226%	115	138	-16.786%
2026-01-27	2.5000	2.5000	2.4300	2.4300	-6.538%	63	134	-4.115%
2026-01-26	2.5000	2.6000	2.4700	2.6000	-31.579%	44	71	-10.385%
2026-01-22	2.9200	3.8000	2.9200	3.8000	+49.020%	28	62	-38.684%
2026-01-21	2.5500	2.5500	2.5500	2.5500	-3.774%	1	48	-8.627%
2026-01-20	3.0000	3.0000	2.6500	2.6500	-19.453%	9	48	-12.075%
2026-01-16	3.2300	3.4000	3.0600	3.2900	+15.439%	65	2	-29.179%
2026-01-15	2.8500	2.8500	2.8500	2.8500	0.000%	2	2	-18.246%

.dark-mode .sPPQZq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sPPQZq{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20260918C12NVTS Sep 18 2026 12.00 Call (NVTS260918C00012000)option OPRA

NVTS20260918C12
NVTS Sep 18 2026 12.00 Call (NVTS260918C00012000)
option OPRA