Dark

NVTS20260918C15
NVTS Sep 18 2026 15.00 Call (NVTS260918C00015000)
option OPRA

EOD

Aug 10, 2026

1.10-27.632%(-0.42)620

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.8100	1.8100	1.1000	1.1000	-27.632%	620	5,579	0.000%
2026-08-07	1.1100	1.6100	1.1100	1.5200	+46.154%	444	5,522	-27.632%
2026-08-06	0.8700	1.4400	0.8500	1.0400	0.000%	734	5,458	+5.769%
2026-08-05	1.1400	1.4200	0.9600	1.0400	-17.460%	399	5,448	+5.769%
2026-08-04	1.1000	1.3200	1.0500	1.2600	+41.573%	607	5,508	-12.698%
2026-08-03	0.5100	0.9600	0.5100	0.8900	+32.836%	4,238	5,267	+23.596%
2026-07-31	0.8000	0.8000	0.5600	0.6700	+1.515%	52	2,023	+64.179%
2026-07-30	0.6900	0.7200	0.5700	0.6600	+37.500%	498	2,020	+66.667%
2026-07-29	0.4800	0.6800	0.4800	0.4800	-4.000%	356	1,984	+129.167%
2026-07-28	0.4300	0.6000	0.4300	0.5000	-53.704%	280	1,931	+120.000%
2026-07-27	1.1000	1.2000	0.8700	1.0800	+11.340%	198	1,837	+1.852%
2026-07-24	1.4200	1.4200	0.9700	0.9700	-31.690%	103	1,822	+13.402%
2026-07-23	1.6600	1.7100	1.3100	1.4200	-20.670%	12	1,820	-22.535%
2026-07-22	1.6400	2.0000	1.6400	1.7900	0.000%	206	1,823	-38.547%
2026-07-21	1.4000	1.7900	1.4000	1.7900	+29.710%	82	1,678	-38.547%
2026-07-20	1.5000	1.5000	1.2500	1.3800	+8.661%	35	1,620	-20.290%
2026-07-17	1.1200	1.3600	1.0300	1.2700	-5.926%	103	1,618	-13.386%
2026-07-16	1.7000	1.7400	1.2600	1.3500	-34.783%	77	1,594	-18.519%
2026-07-15	1.7300	2.2300	1.7300	2.0700	+10.695%	143	1,572	-46.860%
2026-07-14	2.1100	2.1100	1.8200	1.8700	+5.650%	104	1,493	-41.176%
2026-07-13	1.8000	1.8000	1.7000	1.7700	-18.807%	40	1,441	-37.853%
2026-07-10	2.4000	2.4000	2.0600	2.1800	-18.657%	22	1,416	-49.541%
2026-07-09	2.6600	2.8600	2.3900	2.6800	+21.818%	114	1,412	-58.955%
2026-07-08	2.2000	2.2000	1.9000	2.2000	-15.385%	71	1,355	-50.000%
2026-07-07	2.8300	2.9900	2.4200	2.6000	-22.388%	55	1,339	-57.692%
2026-07-06	3.1800	4.0000	3.1800	3.3500	+11.667%	134	1,321	-67.164%
2026-07-02	4.1000	4.1000	2.7400	3.0000	-31.034%	187	1,303	-63.333%
2026-07-01	4.5000	4.8500	4.3500	4.3500	-16.346%	35	1,303	-74.713%
2026-06-30	5.2000	5.2000	5.2000	5.2000	-0.192%	2	1,307	-78.846%
2026-06-29	5.3000	5.3000	4.4000	5.2100	+4.829%	7	1,307	-78.887%
2026-06-26	4.9000	4.9700	4.7500	4.9700	-10.772%	32	1,307	-77.867%
2026-06-25	5.2000	5.6000	5.2000	5.5700	+5.094%	39	1,326	-80.251%
2026-06-24	6.6000	6.6000	5.3000	5.3000	-48.792%	20	1,312	-79.245%
2026-06-22	10.3900	10.3900	10.3500	10.3500	+1.471%	12	1,320	-89.372%
2026-06-18	10.3500	10.4800	10.2000	10.2000	+3.553%	12	1,317	-89.216%
2026-06-17	9.8800	9.8800	9.8500	9.8500	+10.056%	4	1,317	-88.832%
2026-06-16	9.5500	9.7000	8.9500	8.9500	-6.283%	6	1,317	-87.709%
2026-06-15	9.5500	9.5500	9.5500	9.5500	-4.500%	20	1,339	-88.482%
2026-06-12	10.0000	10.0000	10.0000	10.0000	+23.153%	3	1,339	-89.000%
2026-06-11	8.3600	8.3600	8.1200	8.1200	-1.576%	2	1,339	-86.453%
2026-06-10	9.2300	9.2300	7.9500	8.2500	-17.910%	21	1,340	-86.667%
2026-06-09	10.9500	10.9500	8.5700	10.0500	-16.180%	19	1,340	-89.055%
2026-06-08	12.2000	12.2000	11.9900	11.9900	+0.756%	5	1,345	-90.826%
2026-06-05	12.3000	12.6400	11.5300	11.9000	-30.814%	29	1,349	-90.756%
2026-06-04	16.4500	17.2000	14.5500	17.2000	0.000%	26	1,348	-93.605%
2026-06-03	16.5500	18.4000	16.5500	17.2000	+32.308%	9	1,350	-93.605%
2026-06-02	13.5700	13.5700	13.0000	13.0000	+13.142%	101	1,353	-91.538%
2026-06-01	11.0000	11.5500	10.9800	11.4900	-12.557%	5	1,403	-90.426%
2026-05-29	14.0000	14.0000	13.1400	13.1400	-15.335%	62	1,404	-91.629%
2026-05-28	15.4000	16.2500	15.4000	15.5200	-1.460%	16	1,410	-92.912%
2026-05-27	17.2000	17.2000	15.7500	15.7500	-15.414%	111	1,411	-93.016%
2026-05-26	18.9300	19.2000	18.6200	18.6200	+18.072%	33	1,313	-94.092%
2026-05-22	12.9000	16.4000	12.9000	15.7700	+36.419%	221	1,322	-93.025%
2026-05-21	11.0300	12.0700	10.5000	11.5600	+9.990%	167	1,399	-90.484%
2026-05-20	8.3000	10.5100	8.3000	10.5100	+44.368%	13	1,399	-89.534%
2026-05-19	6.9500	7.3800	6.2000	7.2800	-4.211%	14	1,445	-84.890%
2026-05-18	8.3000	8.3000	7.2000	7.6000	-15.367%	9	1,445	-85.526%
2026-05-15	8.0200	8.9800	7.5500	8.9800	-7.992%	81	1,445	-87.751%
2026-05-14	10.0000	10.4700	9.6500	9.7600	+8.686%	62	1,447	-88.730%
2026-05-13	8.3000	9.0300	7.9000	8.9800	+18.158%	50	1,429	-87.751%
2026-05-12	7.8600	8.1000	7.0000	7.6000	-27.412%	41	1,429	-85.526%
2026-05-11	7.0000	11.3000	7.0000	10.4700	+58.636%	1,795	1,429	-89.494%
2026-05-08	4.7000	6.6000	4.6700	6.6000	+50.000%	57	2,465	-83.333%
2026-05-07	4.7000	5.0500	4.0500	4.4000	-10.204%	326	2,463	-75.000%
2026-05-06	5.0200	5.0200	4.6000	4.9000	-20.968%	148	2,468	-77.551%
2026-05-05	4.9000	6.3700	4.9000	6.2000	+34.490%	533	2,460	-82.258%
2026-05-04	6.0000	6.0000	4.6100	4.6100	-22.128%	29	2,445	-76.139%
2026-05-01	5.3800	6.2000	5.3800	5.9200	+10.654%	182	2,440	-81.419%
2026-04-30	5.0800	5.4500	4.6700	5.3500	+15.801%	41	2,440	-79.439%
2026-04-29	4.4800	4.7500	4.4700	4.6200	+3.125%	17	2,435	-76.190%
2026-04-28	5.8800	5.8800	4.4000	4.4800	-36.901%	210	2,448	-75.446%
2026-04-27	5.9100	7.1000	5.9000	7.1000	+16.393%	99	2,425	-84.507%
2026-04-24	7.8000	7.8000	5.8500	6.1000	-12.482%	169	2,386	-81.967%
2026-04-23	7.7800	7.7900	6.6000	6.9700	-2.244%	114	2,393	-84.218%
2026-04-22	5.1700	7.1300	5.1700	7.1300	+60.225%	2,037	2,381	-84.572%
2026-04-21	3.7700	5.4600	3.7700	4.4500	+44.013%	790	933	-75.281%
2026-04-20	2.5100	3.2000	2.5100	3.0900	+19.305%	117	933	-64.401%
2026-04-17	2.3200	2.9000	2.3200	2.5900	-1.145%	315	863	-57.529%
2026-04-16	1.6300	2.6200	1.6300	2.6200	+91.241%	284	681	-58.015%
2026-04-15	1.3600	1.4100	1.3400	1.3700	+12.295%	34	508	-19.708%
2026-04-14	1.4600	1.4600	1.1400	1.2200	+0.826%	74	505	-9.836%
2026-04-13	0.9900	1.2300	0.9900	1.2100	+10.000%	81	567	-9.091%
2026-04-10	1.2700	1.3600	1.1000	1.1000	-9.091%	88	522	0.000%
2026-04-09	1.2000	1.2100	1.1400	1.2100	-4.724%	3	476	-9.091%
2026-04-08	1.1000	1.2700	1.0200	1.2700	+53.012%	48	474	-13.386%
2026-04-07	0.8700	0.8700	0.8300	0.8300	-14.433%	19	447	+32.530%
2026-04-02	0.9700	0.9700	0.9700	0.9700	+4.301%	5	442	+13.402%
2026-03-31	0.7000	0.9600	0.7000	0.9300	+38.806%	65	442	+18.280%
2026-03-30	0.7300	0.7300	0.6700	0.6700	-23.864%	37	430	+64.179%
2026-03-27	1.1100	1.1100	0.8400	0.8800	-20.000%	83	433	+25.000%
2026-03-26	1.2500	1.2500	1.1000	1.1000	-30.818%	47	450	0.000%
2026-03-25	1.4000	1.5900	1.4000	1.5900	+25.197%	44	488	-30.818%
2026-03-24	1.3000	1.3000	1.2000	1.2700	+1.600%	43	485	-13.386%
2026-03-23	1.2500	1.3000	1.1800	1.2500	+13.636%	86	485	-12.000%
2026-03-20	1.2500	1.3000	1.1000	1.1000	-13.386%	57	441	0.000%
2026-03-19	1.2000	1.2700	1.1900	1.2700	-15.894%	37	424	-13.386%
2026-03-18	1.5100	1.5100	1.5100	1.5100	-9.581%	2	395	-27.152%
2026-03-17	1.7100	1.9000	1.6700	1.6700	-10.215%	34	395	-34.132%
2026-03-16	2.0800	2.3500	1.8600	1.8600	+0.541%	82	392	-40.860%
2026-03-13	2.0200	2.0200	1.8000	1.8500	+8.824%	4	409	-40.541%
2026-03-12	2.0600	2.0600	1.7000	1.7000	-20.930%	8	408	-35.294%
2026-03-11	1.8000	2.1500	1.7300	2.1500	+77.686%	485	405	-48.837%
2026-03-10	1.0900	1.2100	1.0900	1.2100	+26.042%	28	198	-9.091%
2026-03-09	1.1000	1.1000	0.9600	0.9600	-21.951%	6	204	+14.583%
2026-03-06	1.2300	1.2300	1.2300	1.2300	+4.237%	1	204	-10.569%
2026-03-05	1.3200	1.3200	1.1800	1.1800	-11.940%	11	205	-6.780%
2026-03-04	1.6000	1.6000	1.3000	1.3400	-1.471%	8	205	-17.910%
2026-03-03	1.3200	1.3600	1.3000	1.3600	+4.615%	51	200	-19.118%
2026-03-02	1.4000	1.4000	1.3000	1.3000	+4.000%	7	161	-15.385%
2026-02-27	1.4500	1.4500	1.2500	1.2500	-19.872%	7	156	-12.000%
2026-02-26	1.6900	1.9000	1.5400	1.5600	-13.333%	22	154	-29.487%
2026-02-25	1.7500	1.9700	1.5000	1.8000	+62.162%	34	124	-38.889%
2026-02-24	1.0800	1.1100	1.0800	1.1100	-0.893%	17	124	-0.901%
2026-02-23	1.1000	1.1200	1.1000	1.1200	-1.754%	10	118	-1.786%
2026-02-19	1.2000	1.2000	1.1400	1.1400	-10.938%	31	118	-3.509%
2026-02-18	1.2800	1.2800	1.2800	1.2800	+13.274%	1	132	-14.063%
2026-02-17	1.1300	1.1300	1.1300	1.1300	-20.979%	2	131	-2.655%
2026-02-13	1.4500	1.5000	1.4300	1.4300	-16.374%	10	122	-23.077%
2026-02-09	1.7100	1.7100	1.7100	1.7100	+23.022%	5	122	-35.673%
2026-02-04	1.4400	1.7000	1.2700	1.3900	-13.125%	25	117	-20.863%
2026-02-03	1.7600	1.7600	1.6000	1.6000	+0.629%	4	112	-31.250%
2026-02-02	1.5100	1.5900	1.5100	1.5900	-4.790%	32	108	-30.818%
2026-01-30	1.6700	1.6700	1.6700	1.6700	-12.105%	4	77	-34.132%
2026-01-29	1.9000	1.9000	1.9000	1.9000	-11.628%	1	75	-42.105%
2026-01-28	2.2000	2.2000	2.1500	2.1500	+16.848%	51	75	-48.837%
2026-01-27	1.8700	1.8700	1.8400	1.8400	-16.364%	12	29	-40.217%
2026-01-23	2.5000	2.5000	2.1700	2.2000	-20.290%	5	28	-50.000%
2026-01-22	2.3700	2.7600	2.3700	2.7600	+53.333%	22	27	-60.145%
2026-01-21	1.8000	1.8000	1.8000	1.8000	-21.053%	1	6	-38.889%
2026-01-20	2.2800	2.2800	2.2800	2.2800	-10.938%	2	7	-51.754%
2026-01-16	2.5600	2.5600	2.5600	2.5600	+16.895%	1	4	-57.031%
2026-01-15	2.1900	2.1900	2.1900	2.1900	0.000%	4	4	-49.772%

.dark-mode .nL0Rkq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nL0Rkq{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20260918C15NVTS Sep 18 2026 15.00 Call (NVTS260918C00015000)option OPRA

NVTS20260918C15
NVTS Sep 18 2026 15.00 Call (NVTS260918C00015000)
option OPRA