Dark

NVTS20260918C14
NVTS Sep 18 2026 14.00 Call (NVTS260918C00014000)
option OPRA

EOD

Aug 10, 2026

1.44-25.773%(-0.50)284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.0200	2.1800	1.4400	1.4400	-25.773%	284	2,849	0.000%
2026-08-07	1.4300	2.0200	1.4000	1.9400	+49.231%	301	2,640	-25.773%
2026-08-06	1.1800	1.6500	1.1000	1.3000	+3.175%	85	2,706	+10.769%
2026-08-05	1.4500	1.6000	1.2600	1.2600	-20.253%	390	2,699	+14.286%
2026-08-04	1.4400	1.6400	1.3600	1.5800	+38.596%	122	2,897	-8.861%
2026-08-03	0.7000	1.1500	0.6500	1.1400	+37.349%	175	2,910	+26.316%
2026-07-31	1.0000	1.0400	0.7200	0.8300	0.000%	78	2,800	+73.494%
2026-07-30	0.9500	1.0000	0.7300	0.8300	+20.290%	186	2,762	+73.494%
2026-07-29	0.9000	0.9000	0.6300	0.6900	0.000%	24	2,710	+108.696%
2026-07-28	0.6300	0.7600	0.5700	0.6900	-46.923%	156	2,717	+108.696%
2026-07-27	1.1600	1.4000	1.1600	1.3000	+13.043%	27	2,690	+10.769%
2026-07-24	1.5300	1.5300	1.1500	1.1500	-30.303%	19	2,696	+25.217%
2026-07-23	1.8800	1.8800	1.5800	1.6500	-21.053%	34	2,690	-12.727%
2026-07-22	2.0000	2.4000	2.0000	2.0900	+5.556%	696	2,688	-31.100%
2026-07-21	1.7400	2.0600	1.7300	1.9800	+22.222%	191	2,385	-27.273%
2026-07-20	1.7400	1.7400	1.5000	1.6200	+11.724%	30	2,200	-11.111%
2026-07-17	1.2500	1.7100	1.2300	1.4500	-5.229%	86	2,208	-0.690%
2026-07-16	2.0500	2.0500	1.5300	1.5300	-36.777%	28	2,190	-5.882%
2026-07-15	2.2500	2.5800	2.0400	2.4200	+9.009%	151	2,198	-40.496%
2026-07-14	2.4100	2.4100	2.1500	2.2200	+7.767%	14	2,181	-35.135%
2026-07-13	2.0000	2.2600	1.9800	2.0600	-17.600%	64	2,178	-30.097%
2026-07-10	2.5900	2.6500	2.3800	2.5000	-19.355%	53	2,191	-42.400%
2026-07-09	2.8200	3.3500	2.8200	3.1000	+23.016%	132	2,167	-53.548%
2026-07-08	2.5000	2.5200	2.3000	2.5200	-10.000%	75	2,108	-42.857%
2026-07-07	3.1500	3.2600	2.7500	2.8000	-29.114%	91	2,104	-48.571%
2026-07-06	3.6500	4.6000	3.6500	3.9500	+15.836%	93	2,096	-63.544%
2026-07-02	4.5500	4.5500	3.1000	3.4100	-31.388%	1,858	639	-57.771%
2026-07-01	5.0000	5.0000	4.9700	4.9700	-15.043%	31	639	-71.026%
2026-06-30	5.8100	5.8500	5.8100	5.8500	+12.500%	4	640	-75.385%
2026-06-29	5.2000	5.2000	5.2000	5.2000	-4.059%	1	643	-72.308%
2026-06-26	5.6000	5.6000	5.3000	5.4200	-8.136%	7	642	-73.432%
2026-06-24	6.4800	6.9500	5.9000	5.9000	-43.541%	17	644	-75.593%
2026-06-18	10.4500	10.4500	10.4500	10.4500	+3.363%	7	661	-86.220%
2026-06-17	10.5500	10.7800	10.1100	10.1100	-4.171%	34	661	-85.757%
2026-06-16	10.5500	10.5500	10.5500	10.5500	-0.095%	9	661	-86.351%
2026-06-15	11.3000	11.4700	10.5600	10.5600	-6.383%	28	661	-86.364%
2026-06-12	11.0800	11.5000	11.0800	11.2800	+12.800%	16	661	-87.234%
2026-06-11	8.7300	10.0000	8.7300	10.0000	+4.822%	9	661	-85.600%
2026-06-10	10.0200	10.0200	9.5400	9.5400	-10.590%	3	664	-84.906%
2026-06-09	11.4400	11.4400	10.6700	10.6700	-19.167%	4	662	-86.504%
2026-06-08	13.2000	13.2000	13.2000	13.2000	+2.724%	1	662	-89.091%
2026-06-05	14.4000	14.4000	12.5500	12.8500	-25.507%	26	661	-88.794%
2026-06-04	16.5000	17.2500	16.5000	17.2500	-15.813%	2	662	-91.652%
2026-06-03	18.2000	20.4900	18.2000	20.4900	+42.094%	10	662	-92.972%
2026-06-02	14.4200	14.4200	14.4200	14.4200	+18.683%	3	664	-90.014%
2026-06-01	11.5500	12.1900	11.5500	12.1500	-13.090%	3	664	-88.148%
2026-05-29	14.8000	14.8000	13.9400	13.9800	-11.687%	83	664	-89.700%
2026-05-28	16.3500	16.3500	15.8300	15.8300	-2.284%	11	658	-90.903%
2026-05-27	18.6500	18.6500	16.2000	16.2000	-19.202%	5	658	-91.111%
2026-05-26	20.4000	20.8000	19.7800	20.0500	+23.613%	26	661	-92.818%
2026-05-22	15.0300	16.3000	15.0300	16.2200	+26.521%	22	672	-91.122%
2026-05-21	11.7500	12.8200	11.4700	12.8200	+13.854%	18	683	-88.768%
2026-05-20	8.1500	11.3000	8.1500	11.2600	+46.234%	12	683	-87.211%
2026-05-18	7.5500	7.7000	7.5500	7.7000	-17.910%	5	690	-81.299%
2026-05-15	8.6000	9.4500	8.4000	9.3800	-9.808%	15	690	-84.648%
2026-05-14	10.6500	11.3300	10.3500	10.4000	+10.053%	11	686	-86.154%
2026-05-13	8.5500	9.8300	8.5500	9.4500	+16.523%	21	694	-84.762%
2026-05-12	10.0000	10.1700	7.6300	8.1100	-26.138%	21	694	-82.244%
2026-05-11	8.1700	11.9100	8.1700	10.9800	+63.636%	94	694	-86.885%
2026-05-08	5.1000	6.7100	5.1000	6.7100	+35.556%	29	678	-78.539%
2026-05-07	5.1100	5.3500	4.5000	4.9500	-4.255%	10	658	-70.909%
2026-05-06	5.4500	5.4500	5.0100	5.1700	-21.548%	16	654	-72.147%
2026-05-05	5.0000	6.5900	5.0000	6.5900	+27.961%	94	650	-78.149%
2026-05-04	5.7300	5.7300	5.1500	5.1500	-19.025%	6	600	-72.039%
2026-05-01	5.2500	6.4300	5.2500	6.3600	+15.009%	41	599	-77.358%
2026-04-30	5.3700	5.6800	5.1800	5.5300	+12.857%	101	599	-73.960%
2026-04-29	4.8000	4.9300	4.7000	4.9000	-4.297%	12	521	-70.612%
2026-04-28	6.5100	6.5100	4.8000	5.1200	-23.923%	38	514	-71.875%
2026-04-27	6.3500	6.7300	6.3500	6.7300	+4.019%	6	512	-78.603%
2026-04-24	7.6500	7.6500	6.4500	6.4700	-14.644%	42	510	-77.743%
2026-04-23	7.7500	7.7500	7.5000	7.5800	-2.320%	3	514	-81.003%
2026-04-22	6.1700	7.8000	6.0800	7.7600	+50.680%	80	515	-81.443%
2026-04-21	4.2500	5.7300	4.1500	5.1500	+51.471%	247	564	-72.039%
2026-04-20	2.7500	3.4900	2.7500	3.4000	+17.241%	185	564	-57.647%
2026-04-17	2.8200	3.1500	2.6400	2.9000	+1.399%	188	570	-50.345%
2026-04-16	2.1400	2.8900	2.1400	2.8600	+78.750%	373	588	-49.650%
2026-04-15	1.6000	1.6000	1.4900	1.6000	+20.301%	9	342	-10.000%
2026-04-14	1.3300	1.3300	1.3300	1.3300	-4.317%	3	339	+8.271%
2026-04-13	1.3500	1.4000	1.3500	1.3900	+6.107%	18	342	+3.597%
2026-04-10	1.4200	1.4200	1.3100	1.3100	-7.092%	25	339	+9.924%
2026-04-08	1.2400	1.4800	1.2400	1.4100	+22.609%	48	337	+2.128%
2026-04-06	1.1500	1.1500	1.1500	1.1500	+32.184%	1	346	+25.217%
2026-04-02	0.8700	0.8700	0.8700	0.8700	-20.909%	3	342	+65.517%
2026-04-01	1.1000	1.1000	1.1000	1.1000	+32.530%	5	342	+30.909%
2026-03-31	0.8900	0.8900	0.8300	0.8300	+12.162%	72	342	+73.494%
2026-03-30	0.8500	0.8500	0.7400	0.7400	-26.000%	16	292	+94.595%
2026-03-27	0.9500	1.0200	0.9500	1.0000	-15.254%	30	296	+44.000%
2026-03-26	1.1800	1.1800	1.1800	1.1800	-20.805%	5	279	+22.034%
2026-03-25	1.5000	1.5800	1.4900	1.4900	+4.196%	26	279	-3.356%
2026-03-24	1.3800	1.4300	1.3800	1.4300	+2.143%	25	260	+0.699%
2026-03-23	1.3600	1.4200	1.3200	1.4000	+12.000%	44	235	+2.857%
2026-03-20	1.4000	1.4000	1.2500	1.2500	-16.107%	6	200	+15.200%
2026-03-19	1.3000	1.5200	1.3000	1.4900	-6.875%	132	200	-3.356%
2026-03-18	1.6000	1.7000	1.5500	1.6000	-12.088%	56	202	-10.000%
2026-03-17	1.8500	1.9300	1.8000	1.8200	-15.349%	75	209	-20.879%
2026-03-16	2.4700	2.5900	2.0600	2.1500	+6.965%	55	171	-33.023%
2026-03-13	2.0100	2.0100	2.0100	2.0100	-1.951%	4	155	-28.358%
2026-03-12	1.9500	2.0500	1.8500	2.0500	-2.844%	26	151	-29.756%
2026-03-11	1.4000	2.1300	1.4000	2.1100	+67.460%	26	142	-31.754%
2026-03-10	1.2600	1.2600	1.2600	1.2600	+14.545%	6	117	+14.286%
2026-03-09	1.0700	1.1000	1.0700	1.1000	-19.118%	19	111	+30.909%
2026-03-06	1.3600	1.3600	1.3600	1.3600	+2.256%	1	107	+5.882%
2026-03-05	1.5400	1.5400	1.3300	1.3300	-11.333%	25	107	+8.271%
2026-03-04	1.5000	1.5000	1.5000	1.5000	+3.448%	1	84	-4.000%
2026-03-03	1.4700	1.4700	1.4500	1.4500	0.000%	16	84	-0.690%
2026-03-02	1.4500	1.4500	1.4500	1.4500	+2.113%	2	68	-0.690%
2026-02-27	1.5000	1.5000	1.4200	1.4200	-20.670%	4	68	+1.408%
2026-02-26	1.8500	1.8500	1.7900	1.7900	-13.107%	12	67	-19.553%
2026-02-25	2.0200	2.0600	2.0200	2.0600	+64.800%	6	61	-30.097%
2026-02-24	1.2100	1.2500	1.2100	1.2500	-34.896%	7	61	+15.200%
2026-02-12	1.9200	1.9200	1.9200	1.9200	+9.091%	2	56	-25.000%
2026-02-11	1.7600	1.7600	1.7600	1.7600	-6.383%	1	58	-18.182%
2026-02-09	1.8800	1.8800	1.8800	1.8800	+17.500%	1	58	-23.404%
2026-02-06	1.6000	1.6000	1.6000	1.6000	+15.108%	22	57	-10.000%
2026-02-05	1.3900	1.3900	1.3900	1.3900	-14.724%	1	35	+3.597%
2026-02-02	1.6300	1.6300	1.6300	1.6300	-9.945%	1	36	-11.656%
2026-01-30	1.8000	1.8200	1.8000	1.8100	-21.983%	3	35	-20.442%
2026-01-28	2.5000	2.5000	2.3200	2.3200	+14.851%	13	35	-37.931%
2026-01-27	2.0200	2.0200	2.0200	2.0200	-23.774%	1	23	-28.713%
2026-01-23	2.6100	2.6500	2.6100	2.6500	-9.247%	2	22	-45.660%
2026-01-22	2.7400	2.9200	2.7400	2.9200	+39.048%	10	21	-50.685%
2026-01-21	2.3800	2.3800	2.1000	2.1000	-24.460%	6	11	-31.429%
2026-01-16	2.7800	2.7800	2.7800	2.7800	+10.757%	5	0	-48.201%
2026-01-15	2.3300	2.5100	2.3300	2.5100	0.000%	2	0	-42.629%

.dark-mode .ZrjMqJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZrjMqJ{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20260918C14NVTS Sep 18 2026 14.00 Call (NVTS260918C00014000)option OPRA

NVTS20260918C14
NVTS Sep 18 2026 14.00 Call (NVTS260918C00014000)
option OPRA