Dark

NVTS20260918C16
NVTS Sep 18 2026 16.00 Call (NVTS260918C00016000)
option OPRA

EOD

Aug 10, 2026

0.8500-29.752%(-0.3600)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.2900	1.3700	0.8000	0.8500	-29.752%	225	8,309	0.000%
2026-08-07	0.8900	1.3000	0.8900	1.2100	+39.080%	127	8,244	-29.752%
2026-08-06	0.7500	1.1100	0.7500	0.8700	+8.750%	76	8,251	-2.299%
2026-08-05	1.0300	1.1000	0.8000	0.8000	-21.569%	42	8,227	+6.250%
2026-08-04	0.8600	1.0600	0.8600	1.0200	+50.000%	323	8,228	-16.667%
2026-08-03	0.5100	0.7500	0.3800	0.6800	+38.776%	259	8,200	+25.000%
2026-07-31	0.6000	0.6000	0.4400	0.4900	-5.769%	242	8,175	+73.469%
2026-07-30	0.5300	0.5600	0.4400	0.5200	+48.571%	58	8,115	+63.462%
2026-07-29	0.4800	0.6100	0.3400	0.3500	-14.634%	46	8,115	+142.857%
2026-07-28	0.4700	0.4800	0.3500	0.4100	-53.933%	7,279	8,120	+107.317%
2026-07-27	0.9500	0.9500	0.8200	0.8900	+11.250%	179	1,185	-4.494%
2026-07-24	1.0800	1.0800	0.8000	0.8000	-32.203%	15	1,156	+6.250%
2026-07-23	1.2500	1.2500	1.1300	1.1800	-22.368%	15	1,158	-27.966%
2026-07-22	1.5200	1.5200	1.5200	1.5200	+4.828%	1	1,157	-44.079%
2026-07-21	1.1200	1.4500	1.1200	1.4500	+33.028%	22	1,157	-41.379%
2026-07-20	1.1700	1.1700	0.9600	1.0900	+1.869%	15	1,152	-22.018%
2026-07-17	1.0900	1.2000	0.9600	1.0700	-1.835%	33	1,140	-20.561%
2026-07-16	1.3800	1.3800	1.0900	1.0900	-41.398%	107	1,129	-22.018%
2026-07-15	1.7000	1.8700	1.4300	1.8600	+14.815%	53	1,156	-54.301%
2026-07-14	1.5500	1.6200	1.5500	1.6200	+6.579%	2	1,191	-47.531%
2026-07-13	1.5700	1.5700	1.4600	1.5200	-20.000%	123	1,190	-44.079%
2026-07-10	2.0900	2.1600	1.7700	1.9000	-19.831%	19	1,189	-55.263%
2026-07-09	2.4100	2.4400	2.3000	2.3700	+38.596%	37	1,189	-64.135%
2026-07-08	1.9000	1.9000	1.7100	1.7100	-24.670%	4	1,181	-50.292%
2026-07-07	2.6000	2.6000	2.2000	2.2700	-30.581%	31	1,182	-62.555%
2026-07-06	2.9700	3.6000	2.9700	3.2700	+24.809%	444	1,166	-74.006%
2026-07-02	3.6000	3.6500	2.4000	2.6200	-30.319%	78	912	-67.557%
2026-07-01	4.2000	4.4000	3.7600	3.7600	-18.966%	41	912	-77.394%
2026-06-30	5.0000	5.0000	4.6300	4.6400	-1.277%	5	913	-81.681%
2026-06-29	4.1200	4.7000	4.1200	4.7000	+6.818%	10	908	-81.915%
2026-06-26	4.3000	4.4000	4.2000	4.4000	-8.333%	30	902	-80.682%
2026-06-25	5.2100	5.2100	4.8000	4.8000	-5.882%	12	917	-82.292%
2026-06-24	6.8000	6.8000	5.1000	5.1000	-32.271%	7	908	-83.333%
2026-06-23	9.6200	9.6200	7.5300	7.5300	-21.152%	3	907	-88.712%
2026-06-17	9.4600	9.5500	9.4600	9.5500	-2.152%	5	920	-91.099%
2026-06-15	11.3300	11.3300	9.7600	9.7600	+25.128%	12	920	-91.291%
2026-06-10	8.1500	8.1500	7.8000	7.8000	-6.587%	4	920	-89.103%
2026-06-09	8.3500	8.3500	8.3500	8.3500	-33.200%	1	919	-89.820%
2026-06-08	12.5000	12.5000	12.5000	12.5000	-25.373%	1	920	-93.200%
2026-06-03	17.6900	17.6900	16.7500	16.7500	+30.350%	3	919	-94.925%
2026-06-02	11.4000	12.8500	11.4000	12.8500	+22.967%	103	918	-93.385%
2026-06-01	10.2000	11.3000	10.2000	10.4500	-16.932%	292	868	-91.866%
2026-05-29	13.6500	13.6500	12.3500	12.5800	-14.827%	6	834	-93.243%
2026-05-28	14.4500	15.2000	14.4500	14.7700	-1.533%	25	833	-94.245%
2026-05-27	15.4900	15.5800	15.0000	15.0000	-15.588%	3	833	-94.333%
2026-05-26	16.3000	19.4000	16.3000	17.7700	+15.540%	17	833	-95.217%
2026-05-22	13.1000	15.3800	13.1000	15.3800	+34.089%	20	842	-94.473%
2026-05-21	10.9000	11.4900	10.2000	11.4700	+26.044%	81	856	-92.589%
2026-05-20	8.3300	9.1000	8.3300	9.1000	+34.815%	34	856	-90.659%
2026-05-19	6.3000	6.7500	5.5800	6.7500	-2.597%	19	913	-87.407%
2026-05-18	7.9500	7.9500	6.5700	6.9300	-8.816%	25	913	-87.734%
2026-05-15	7.5400	7.6000	7.5000	7.6000	-17.481%	46	913	-88.816%
2026-05-14	9.0000	10.2100	9.0000	9.2100	+7.218%	32	914	-90.771%
2026-05-13	7.8000	8.5900	7.4000	8.5900	+19.306%	9	930	-90.105%
2026-05-12	7.5000	7.6400	6.5000	7.2000	-28.924%	39	930	-88.194%
2026-05-11	7.0500	10.6400	7.0500	10.1300	+67.162%	129	930	-91.609%
2026-05-08	4.1500	6.1000	4.1500	6.0600	+65.123%	239	945	-85.974%
2026-05-07	4.7500	4.7500	3.6700	3.6700	-23.859%	107	837	-76.839%
2026-05-06	4.5000	5.1600	4.3100	4.8200	-16.174%	108	817	-82.365%
2026-05-05	4.2500	5.8300	4.2500	5.7500	+31.579%	142	814	-85.217%
2026-05-04	5.5000	5.5000	4.3500	4.3700	-20.545%	101	800	-80.549%
2026-05-01	4.5700	5.5500	4.5700	5.5000	+16.279%	90	797	-84.545%
2026-04-30	4.6500	4.8300	4.0200	4.7300	+13.976%	214	797	-82.030%
2026-04-29	4.1500	4.3500	3.7000	4.1500	-0.480%	57	781	-79.518%
2026-04-28	5.4600	5.5900	4.1700	4.1700	-35.846%	134	763	-79.616%
2026-04-27	5.5000	6.6000	5.5000	6.5000	+12.069%	141	736	-86.923%
2026-04-24	7.0000	7.0000	5.4100	5.8000	-11.450%	25	718	-85.345%
2026-04-23	6.1200	7.4000	6.1200	6.5500	-0.758%	250	721	-87.023%
2026-04-22	4.8500	6.8000	4.5500	6.6000	+55.294%	648	705	-87.121%
2026-04-21	3.4700	5.1400	3.3700	4.2500	+50.709%	578	519	-80.000%
2026-04-20	2.2300	2.9000	2.0000	2.8200	+19.492%	466	519	-69.858%
2026-04-17	2.1500	2.6300	1.9800	2.3600	+0.426%	23	327	-63.983%
2026-04-16	1.2400	2.3500	1.2400	2.3500	+91.057%	130	315	-63.830%
2026-04-15	1.2600	1.2600	1.1400	1.2300	+12.844%	10	311	-30.894%
2026-04-14	1.1700	1.1700	1.0900	1.0900	+17.204%	2	307	-22.018%
2026-04-13	0.9300	0.9300	0.9300	0.9300	-5.102%	6	306	-8.602%
2026-04-10	1.0000	1.0100	0.9800	0.9800	-3.922%	3	312	-13.265%
2026-04-09	1.1000	1.1000	1.0200	1.0200	-1.923%	3	311	-16.667%
2026-04-08	1.0400	1.0400	1.0400	1.0400	+31.646%	6	309	-18.269%
2026-04-06	0.7900	0.7900	0.7900	0.7900	-18.557%	1	306	+7.595%
2026-04-01	0.9000	0.9700	0.8600	0.9700	+44.776%	12	307	-12.371%
2026-03-30	0.7300	0.7300	0.6700	0.6700	-16.250%	82	309	+26.866%
2026-03-27	0.8900	0.8900	0.7800	0.8000	-20.000%	87	309	+6.250%
2026-03-26	1.1000	1.1000	1.0000	1.0000	-13.043%	6	230	-15.000%
2026-03-25	1.3500	1.3500	1.1500	1.1500	+3.604%	10	230	-26.087%
2026-03-24	1.1100	1.1100	1.1100	1.1100	+6.731%	10	230	-23.423%
2026-03-23	1.0400	1.0400	1.0400	1.0400	-5.455%	1	235	-18.269%
2026-03-20	1.1500	1.1500	1.1000	1.1000	-17.293%	2	235	-22.727%
2026-03-18	1.3400	1.3400	1.2500	1.3300	-8.276%	7	234	-36.090%
2026-03-17	1.6400	1.6400	1.4500	1.4500	-21.622%	34	230	-41.379%
2026-03-16	2.1600	2.1600	1.7900	1.8500	+6.936%	34	231	-54.054%
2026-03-13	1.8100	1.8200	1.7300	1.7300	+16.892%	3	233	-50.867%
2026-03-12	1.7300	1.7500	1.4800	1.4800	-19.565%	31	234	-42.568%
2026-03-11	1.4000	1.9000	1.4000	1.8400	+75.238%	46	230	-53.804%
2026-03-10	0.9500	1.0900	0.9500	1.0500	+11.702%	18	190	-19.048%
2026-03-09	0.9500	0.9500	0.8500	0.9400	+5.618%	20	175	-9.574%
2026-03-06	1.1200	1.1200	0.8900	0.8900	-20.536%	8	182	-4.494%
2026-03-05	1.2500	1.2500	1.1200	1.1200	-10.400%	4	176	-24.107%
2026-03-04	1.2700	1.2900	1.2000	1.2500	+5.042%	6	174	-32.000%
2026-03-03	1.3300	1.3300	1.1900	1.1900	-1.653%	18	170	-28.571%
2026-02-27	1.3100	1.3200	1.2100	1.2100	-29.240%	5	164	-29.752%
2026-02-25	1.5200	1.7100	1.5200	1.7100	+55.455%	52	121	-50.292%
2026-02-24	1.0400	1.1000	1.0400	1.1000	-0.901%	11	121	-22.727%
2026-02-23	0.8500	1.1100	0.8500	1.1100	-2.632%	8	111	-23.423%
2026-02-17	1.1200	1.1500	1.1000	1.1400	-8.800%	66	103	-25.439%
2026-02-12	1.2500	1.2500	1.2500	1.2500	+4.167%	2	45	-32.000%
2026-02-06	1.2900	1.3600	1.2000	1.2000	+9.091%	13	44	-29.167%
2026-02-05	1.1000	1.1000	1.1000	1.1000	-13.386%	1	32	-22.727%
2026-02-04	1.2700	1.2700	1.2700	1.2700	-8.633%	1	31	-33.071%
2026-02-02	1.3900	1.3900	1.3900	1.3900	-20.571%	1	31	-38.849%
2026-01-29	1.7500	1.7500	1.7500	1.7500	-10.256%	15	30	-51.429%
2026-01-26	1.9500	1.9500	1.9500	1.9500	+7.143%	1	17	-56.410%
2026-01-21	1.6200	1.8200	1.6200	1.8200	-11.220%	11	16	-53.297%
2026-01-20	2.0500	2.0500	2.0500	2.0500	-12.766%	2	5	-58.537%
2026-01-16	2.3500	2.3500	2.3500	2.3500	0.000%	3	0	-63.830%

.dark-mode .GHTlNb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GHTlNb{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20260918C16NVTS Sep 18 2026 16.00 Call (NVTS260918C00016000)option OPRA

NVTS20260918C16
NVTS Sep 18 2026 16.00 Call (NVTS260918C00016000)
option OPRA