Dark

NVTS20260918C17
NVTS Sep 18 2026 17.00 Call (NVTS260918C00017000)
option OPRA

EOD

Aug 10, 2026

0.6600-34.000%(-0.3400)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.9600	1.0900	0.6600	0.6600	-34.000%	188	2,270	0.000%
2026-08-07	0.9100	1.0000	0.7100	1.0000	+53.846%	615	2,198	-34.000%
2026-08-06	0.5900	0.8500	0.5900	0.6500	-2.985%	205	1,920	+1.538%
2026-08-05	0.7300	0.7600	0.6600	0.6700	-20.238%	73	1,941	-1.493%
2026-08-04	0.7100	0.8500	0.6700	0.8400	+40.000%	242	1,926	-21.429%
2026-08-03	0.4000	0.6000	0.4000	0.6000	+50.000%	42	1,888	+10.000%
2026-07-31	0.4300	0.4300	0.4000	0.4000	0.000%	10	1,881	+65.000%
2026-07-30	0.4300	0.4400	0.3400	0.4000	-4.762%	79	1,878	+65.000%
2026-07-29	0.3300	0.4200	0.3200	0.4200	+27.273%	33	1,848	+57.143%
2026-07-28	0.3000	0.4500	0.2900	0.3300	-54.795%	56	1,852	+100.000%
2026-07-27	0.8000	0.8000	0.6800	0.7300	0.000%	113	1,861	-9.589%
2026-07-24	0.9000	1.0300	0.7300	0.7300	-29.126%	232	1,869	-9.589%
2026-07-23	1.3000	1.3200	1.0000	1.0300	-20.155%	38	1,738	-35.922%
2026-07-22	1.4900	1.4900	1.2900	1.2900	-3.731%	34	1,739	-48.837%
2026-07-21	1.0000	1.3400	1.0000	1.3400	+44.086%	249	1,760	-50.746%
2026-07-20	0.7800	0.9800	0.7800	0.9300	-1.064%	39	1,671	-29.032%
2026-07-17	0.7800	1.0100	0.7000	0.9400	+3.297%	146	1,652	-29.787%
2026-07-16	1.2000	1.2000	0.9000	0.9100	-43.478%	680	1,665	-27.473%
2026-07-15	1.4200	1.6100	1.3000	1.6100	+19.259%	42	1,088	-59.006%
2026-07-14	1.4500	1.4500	1.3400	1.3500	+2.273%	51	1,084	-51.111%
2026-07-13	1.5700	1.5700	1.2300	1.3200	-18.519%	25	1,097	-50.000%
2026-07-10	1.5700	1.6300	1.5300	1.6200	-20.197%	102	1,090	-59.259%
2026-07-09	2.1000	2.1500	1.9800	2.0300	+30.128%	93	1,012	-67.488%
2026-07-08	1.7300	1.7300	1.4200	1.5600	-20.000%	21	1,004	-57.692%
2026-07-07	2.2000	2.2000	1.7800	1.9500	-25.287%	212	1,003	-66.154%
2026-07-06	2.5100	3.2000	2.5000	2.6100	+12.500%	415	920	-74.713%
2026-07-02	3.3200	3.3200	2.1000	2.3200	-37.297%	172	755	-71.552%
2026-07-01	3.7800	3.9500	3.5000	3.7000	-8.642%	201	755	-82.162%
2026-06-30	4.2700	4.2700	4.0500	4.0500	-3.571%	42	668	-83.704%
2026-06-29	4.0500	4.3500	3.4000	4.2000	+5.528%	41	631	-84.286%
2026-06-26	4.0600	4.2400	3.8500	3.9800	-6.353%	97	635	-83.417%
2026-06-25	4.6300	4.7500	4.2000	4.2500	-6.593%	23	602	-84.471%
2026-06-24	5.7400	5.7400	4.2600	4.5500	-45.048%	31	593	-85.495%
2026-06-16	8.2800	8.2800	8.2800	8.2800	-11.349%	1	588	-92.029%
2026-06-15	9.3400	9.3400	9.3400	9.3400	+26.216%	5	589	-92.934%
2026-06-10	7.9100	8.0000	7.4000	7.4000	-7.500%	11	589	-91.081%
2026-06-09	7.4000	8.0000	7.4000	8.0000	-27.007%	42	591	-91.750%
2026-06-08	10.9600	10.9600	10.9600	10.9600	+2.334%	1	591	-93.978%
2026-06-05	12.8400	12.8400	10.7100	10.7100	-28.217%	11	591	-93.838%
2026-06-04	14.8900	14.9200	14.8900	14.9200	-5.570%	3	590	-95.576%
2026-06-03	16.1000	16.1000	14.7000	15.8000	+38.840%	30	591	-95.823%
2026-06-02	12.3000	12.3000	11.3800	11.3800	+6.256%	2	584	-94.200%
2026-06-01	10.4400	10.7100	9.6200	10.7100	-10.750%	44	585	-93.838%
2026-05-29	12.2200	12.2200	12.0000	12.0000	-16.898%	52	590	-94.500%
2026-05-28	14.2700	14.5600	14.2700	14.4400	-1.096%	26	598	-95.429%
2026-05-27	15.8600	15.8600	13.9500	14.6000	-15.509%	65	602	-95.479%
2026-05-26	17.2700	18.6100	17.2500	17.2800	+15.973%	98	609	-96.181%
2026-05-22	12.1400	14.9300	12.1400	14.9000	+37.708%	82	628	-95.570%
2026-05-21	9.8000	10.8200	9.1000	10.8200	+19.558%	39	563	-93.900%
2026-05-20	7.7200	9.2200	7.7200	9.0500	+39.231%	49	563	-92.707%
2026-05-19	6.2000	6.5000	5.3200	6.5000	0.000%	26	595	-89.846%
2026-05-18	7.3800	7.3800	6.3700	6.5000	-18.239%	7	595	-89.846%
2026-05-15	7.2000	7.9500	6.9500	7.9500	-9.350%	27	595	-91.698%
2026-05-14	9.0000	9.4700	8.5300	8.7700	+12.005%	34	620	-92.474%
2026-05-13	7.2500	8.3500	7.0000	7.8300	+21.395%	42	626	-91.571%
2026-05-12	8.3000	8.3000	6.0500	6.4500	-34.980%	68	626	-89.767%
2026-05-11	7.2000	9.9500	7.2000	9.9200	+73.730%	143	626	-93.347%
2026-05-08	4.1200	5.7700	3.7000	5.7100	+50.263%	141	684	-88.441%
2026-05-07	4.4500	4.6000	3.3900	3.8000	-10.165%	116	691	-82.632%
2026-05-06	4.5000	5.0000	3.9000	4.2300	-18.654%	189	683	-84.397%
2026-05-05	4.0500	5.4700	4.0400	5.2000	+38.667%	192	607	-87.308%
2026-05-04	5.1500	5.2000	3.7500	3.7500	-26.471%	185	585	-82.400%
2026-05-01	4.3000	5.3400	4.3000	5.1000	+14.094%	53	549	-87.059%
2026-04-30	4.2600	4.7000	4.0000	4.4700	+14.031%	50	549	-85.235%
2026-04-29	3.6500	4.0300	3.5000	3.9200	-0.759%	42	533	-83.163%
2026-04-28	5.0800	5.2600	3.7900	3.9500	-35.246%	106	521	-83.291%
2026-04-27	5.1500	6.1000	5.0600	6.1000	+15.094%	36	472	-89.180%
2026-04-24	6.2000	6.3500	5.1000	5.3000	-8.621%	155	460	-87.547%
2026-04-23	6.2000	6.4400	5.8000	5.8000	-0.344%	33	390	-88.621%
2026-04-22	4.5000	5.8200	4.5000	5.8200	+46.970%	173	381	-88.660%
2026-04-21	3.1000	4.7400	3.1000	3.9600	+56.522%	114	239	-83.333%
2026-04-20	2.4000	2.5600	2.4000	2.5300	+17.674%	29	239	-73.913%
2026-04-17	2.2100	2.3000	1.8500	2.1500	+13.158%	36	235	-69.302%
2026-04-16	1.6000	1.9400	1.6000	1.9000	+77.570%	105	210	-65.263%
2026-04-15	1.0000	1.0700	1.0000	1.0700	+8.081%	2	197	-38.318%
2026-04-14	1.0400	1.0400	0.9900	0.9900	+10.000%	4	196	-33.333%
2026-04-13	0.9000	0.9000	0.9000	0.9000	-7.216%	11	194	-26.667%
2026-04-09	0.9300	0.9700	0.8200	0.9700	0.000%	11	187	-31.959%
2026-04-08	0.7200	1.0000	0.7200	0.9700	+59.016%	125	176	-31.959%
2026-04-07	0.6100	0.6100	0.6100	0.6100	-10.294%	1	106	+8.197%
2026-03-27	0.6800	0.6800	0.6800	0.6800	-24.444%	1	107	-2.941%
2026-03-26	0.9000	0.9000	0.9000	0.9000	-19.643%	3	107	-26.667%
2026-03-25	1.0700	1.2100	1.0700	1.1200	+9.804%	11	110	-41.071%
2026-03-23	0.9300	1.0200	0.9300	1.0200	-2.857%	4	99	-35.294%
2026-03-20	1.0400	1.0500	1.0400	1.0500	+1.942%	2	99	-37.143%
2026-03-19	1.0000	1.0300	1.0000	1.0300	-18.898%	2	99	-35.922%
2026-03-18	1.2300	1.2700	1.2300	1.2700	-13.605%	2	100	-48.031%
2026-03-17	1.4700	1.4700	1.4700	1.4700	-17.416%	1	99	-55.102%
2026-03-16	1.7800	1.7800	1.7800	1.7800	+18.667%	1	100	-62.921%
2026-03-12	1.5900	1.5900	1.5000	1.5000	-9.091%	5	100	-56.000%
2026-03-11	1.2400	1.6500	1.2400	1.6500	+77.419%	6	96	-60.000%
2026-03-10	0.9300	0.9300	0.9300	0.9300	+19.231%	1	92	-29.032%
2026-03-09	0.7800	0.7800	0.7800	0.7800	-23.529%	6	91	-15.385%
2026-03-06	1.0200	1.0200	1.0200	1.0200	-6.422%	1	96	-35.294%
2026-03-05	1.0900	1.0900	1.0900	1.0900	-3.540%	1	96	-39.450%
2026-03-04	1.1200	1.1700	1.1200	1.1300	-4.237%	16	97	-41.593%
2026-03-03	1.1000	1.1800	1.1000	1.1800	-16.901%	5	81	-44.068%
2026-02-26	1.5000	1.5000	1.4200	1.4200	-11.250%	8	77	-53.521%
2026-02-25	1.2800	1.6000	1.2800	1.6000	+68.421%	4	65	-58.750%
2026-02-24	0.9500	0.9500	0.9500	0.9500	+6.742%	1	65	-30.526%
2026-02-23	0.8900	0.8900	0.8900	0.8900	-4.301%	1	64	-25.843%
2026-02-19	0.9700	0.9700	0.9300	0.9300	-23.770%	3	64	-29.032%
2026-02-13	1.2100	1.2200	1.2100	1.2200	-1.613%	2	65	-45.902%
2026-02-12	1.2400	1.2400	1.2400	1.2400	-16.779%	1	65	-46.774%
2026-02-10	1.4500	1.4900	1.4500	1.4900	+29.565%	2	65	-55.705%
2026-02-06	1.1500	1.1500	1.1500	1.1500	-8.730%	1	65	-42.609%
2026-02-04	1.2600	1.2600	1.2600	1.2600	-8.696%	1	65	-47.619%
2026-02-03	1.3800	1.3800	1.3800	1.3800	-22.472%	60	64	-52.174%
2026-01-26	1.7800	1.7800	1.7800	1.7800	-22.609%	2	5	-62.921%
2026-01-16	2.1500	2.3000	2.1500	2.3000	+17.949%	2	1	-71.304%
2026-01-15	1.9700	1.9700	1.9100	1.9500	0.000%	3	1	-66.154%

.dark-mode .BYTW90{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BYTW90{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20260918C17NVTS Sep 18 2026 17.00 Call (NVTS260918C00017000)option OPRA

NVTS20260918C17
NVTS Sep 18 2026 17.00 Call (NVTS260918C00017000)
option OPRA