Dark

NVTS20260918C20
NVTS Sep 18 2026 20.00 Call (NVTS260918C00020000)
option OPRA

EOD

Aug 10, 2026

0.3200-33.333%(-0.1600)199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5300	0.5400	0.3100	0.3200	-33.333%	199	8,080	0.000%
2026-08-07	0.3500	0.5200	0.3500	0.4800	+37.143%	346	8,058	-33.333%
2026-08-06	0.2900	0.4600	0.2900	0.3500	0.000%	1,026	8,012	-8.571%
2026-08-05	0.4100	0.4800	0.3400	0.3500	-23.913%	152	8,819	-8.571%
2026-08-04	0.3900	0.4900	0.3700	0.4600	+53.333%	1,082	8,846	-30.435%
2026-08-03	0.1600	0.3300	0.1600	0.3000	+50.000%	156	9,380	+6.667%
2026-07-31	0.3100	0.3100	0.1800	0.2000	0.000%	96	9,384	+60.000%
2026-07-30	0.2000	0.2500	0.2000	0.2000	+17.647%	65	9,391	+60.000%
2026-07-29	0.1800	0.2400	0.1700	0.1700	-10.526%	106	9,398	+88.235%
2026-07-28	0.3000	0.3000	0.1700	0.1900	-58.696%	155	9,433	+68.421%
2026-07-27	0.4200	0.6200	0.4000	0.4600	0.000%	2,322	9,445	-30.435%
2026-07-24	0.5200	0.5200	0.4100	0.4600	-20.690%	387	7,401	-30.435%
2026-07-23	0.5600	0.8000	0.5600	0.5800	-31.765%	280	7,300	-44.828%
2026-07-22	0.8000	1.0300	0.8000	0.8500	+6.250%	119	7,070	-62.353%
2026-07-21	0.6900	0.8000	0.5600	0.8000	+35.593%	221	6,984	-60.000%
2026-07-20	0.7200	0.7200	0.5600	0.5900	+5.357%	132	6,965	-45.763%
2026-07-17	0.5200	0.6500	0.4100	0.5600	-9.677%	144	6,899	-42.857%
2026-07-16	0.7300	0.8500	0.5700	0.6200	-39.216%	540	6,875	-48.387%
2026-07-15	1.0000	1.1400	0.7800	1.0200	+13.333%	316	6,828	-68.627%
2026-07-14	0.9700	1.0000	0.8300	0.9000	+12.500%	136	6,839	-64.444%
2026-07-13	0.9000	0.9100	0.7700	0.8000	-25.234%	226	6,838	-60.000%
2026-07-10	1.1000	1.1500	0.9800	1.0700	-25.694%	574	6,872	-70.093%
2026-07-09	1.4200	1.4500	1.3100	1.4400	+30.909%	121	6,806	-77.778%
2026-07-08	1.1200	1.1700	0.9400	1.1000	-15.385%	275	6,775	-70.909%
2026-07-07	1.6600	1.6600	1.2400	1.3000	-31.217%	117	6,849	-75.385%
2026-07-06	2.0000	2.3500	1.8900	1.8900	+12.500%	56	6,848	-83.069%
2026-07-02	2.2500	2.3500	1.4300	1.6800	-30.290%	277	6,803	-80.952%
2026-07-01	2.5600	2.8000	2.4100	2.4100	-26.074%	196	6,803	-86.722%
2026-06-30	3.0100	3.4000	2.9500	3.2600	+1.875%	211	6,791	-90.184%
2026-06-29	2.9500	3.3100	2.6500	3.2000	+10.345%	113	6,790	-90.000%
2026-06-26	3.0000	3.2000	2.7300	2.9000	-13.947%	112	6,766	-88.966%
2026-06-25	3.8000	3.9300	3.1000	3.3700	-6.906%	137	6,775	-90.504%
2026-06-24	4.6600	4.8000	3.1500	3.6200	-35.357%	1,831	6,772	-91.160%
2026-06-23	6.1500	6.4000	5.2000	5.6000	-22.330%	27	6,726	-94.286%
2026-06-22	7.6800	8.2500	6.8500	7.2100	-6.364%	104	6,726	-95.562%
2026-06-18	7.1100	7.9000	7.0500	7.7000	+18.462%	54	6,736	-95.844%
2026-06-17	7.0500	7.2800	6.5000	6.5000	+7.438%	96	6,736	-95.077%
2026-06-16	7.8000	7.8000	6.0500	6.0500	-15.385%	28	6,736	-94.711%
2026-06-15	8.5600	9.5000	7.1500	7.1500	-9.264%	101	6,728	-95.524%
2026-06-12	7.3000	8.3000	7.3000	7.8800	+23.125%	63	6,728	-95.939%
2026-06-11	5.6000	6.4000	5.5500	6.4000	+16.788%	83	6,728	-95.000%
2026-06-10	5.9500	7.0000	5.4800	5.4800	-20.000%	112	6,729	-94.161%
2026-06-09	7.9000	8.6500	5.7000	6.8500	-19.412%	47	6,736	-95.328%
2026-06-08	9.0000	9.0800	8.5000	8.5000	-3.955%	103	6,735	-96.235%
2026-06-05	11.4500	11.8000	8.8500	8.8500	-36.786%	69	6,713	-96.384%
2026-06-04	12.1000	14.0000	11.6000	14.0000	0.000%	24	6,717	-97.714%
2026-06-03	13.0000	16.5000	13.0000	14.0000	+47.368%	123	6,718	-97.714%
2026-06-02	9.9000	11.4000	9.5000	9.5000	+5.556%	32	6,722	-96.632%
2026-06-01	8.4500	9.0000	8.0200	9.0000	-11.765%	357	6,714	-96.444%
2026-05-29	12.1600	12.1600	10.0000	10.2000	-15.000%	59	6,713	-96.863%
2026-05-28	12.3200	12.3200	11.6000	12.0000	-4.459%	38	6,714	-97.333%
2026-05-27	15.0000	15.0000	12.2000	12.5600	-17.908%	57	6,723	-97.452%
2026-05-26	14.7300	16.6000	14.5600	15.3000	+18.329%	381	6,745	-97.908%
2026-05-22	9.0000	13.0500	9.0000	12.9300	+46.102%	250	6,724	-97.525%
2026-05-21	8.1500	9.5900	7.4000	8.8500	+10.625%	148	6,737	-96.384%
2026-05-20	5.6000	8.2500	5.6000	8.0000	+50.659%	134	6,737	-96.000%
2026-05-19	5.0200	5.3500	4.0500	5.3100	-6.018%	179	6,744	-93.974%
2026-05-18	7.0000	7.0000	4.9800	5.6500	-14.781%	110	6,744	-94.336%
2026-05-15	6.2000	6.8100	5.4000	6.6300	-10.405%	168	6,744	-95.173%
2026-05-14	6.6800	8.2000	6.6500	7.4000	+11.278%	241	6,707	-95.676%
2026-05-13	5.7500	7.0000	5.7500	6.6500	+25.000%	476	6,793	-95.188%
2026-05-12	7.2500	7.2500	4.9900	5.3200	-32.229%	608	6,793	-93.985%
2026-05-11	5.0000	8.7000	5.0000	7.8500	+65.263%	1,412	6,793	-95.924%
2026-05-08	3.2000	4.7500	3.0000	4.7500	+65.505%	901	7,304	-93.263%
2026-05-07	3.2000	3.4000	2.6100	2.8700	-18.697%	102	7,115	-88.850%
2026-05-06	3.4700	3.9800	3.0000	3.5300	-12.840%	874	7,119	-90.935%
2026-05-05	3.2000	4.5000	3.1000	4.0500	+28.981%	392	7,056	-92.099%
2026-05-04	4.0400	4.0400	3.0000	3.1400	-23.227%	254	6,998	-89.809%
2026-05-01	3.6200	4.5000	3.6200	4.0900	+10.541%	137	7,059	-92.176%
2026-04-30	3.4000	3.8000	3.0000	3.7000	+19.355%	5,814	7,059	-91.351%
2026-04-29	2.9900	3.2700	2.7000	3.1000	0.000%	129	1,450	-89.677%
2026-04-28	4.3600	4.4000	3.0300	3.1000	-38.614%	213	1,458	-89.677%
2026-04-27	4.4500	5.2500	4.1100	5.0500	+15.297%	147	1,458	-93.663%
2026-04-24	5.6300	5.6500	4.2500	4.3800	-15.769%	192	1,420	-92.694%
2026-04-23	5.0500	6.0000	4.8500	5.2000	-0.952%	193	1,420	-93.846%
2026-04-22	3.7700	5.4000	3.7700	5.2500	+63.551%	340	1,399	-93.905%
2026-04-21	2.8500	3.9300	2.8500	3.2100	+63.776%	972	614	-90.031%
2026-04-20	1.5800	1.9600	1.5800	1.9600	+26.452%	61	614	-83.673%
2026-04-17	1.4100	1.6800	1.4100	1.5500	-1.899%	49	570	-79.355%
2026-04-16	0.8000	1.6000	0.8000	1.5800	+97.500%	61	558	-79.747%
2026-04-15	0.8000	0.8000	0.7100	0.8000	+25.000%	65	513	-60.000%
2026-04-14	0.7300	0.7400	0.6400	0.6400	+1.587%	4	493	-50.000%
2026-04-13	0.6300	0.6300	0.6300	0.6300	+1.613%	53	494	-49.206%
2026-04-10	0.6300	0.6300	0.6000	0.6200	-4.615%	249	491	-48.387%
2026-04-09	0.6700	0.6900	0.6500	0.6500	-14.474%	19	356	-50.769%
2026-04-08	0.6500	0.7600	0.6500	0.7600	+38.182%	4	350	-57.895%
2026-04-06	0.5000	0.5500	0.5000	0.5500	+5.769%	30	350	-41.818%
2026-04-01	0.5900	0.6300	0.5200	0.5200	+23.810%	10	375	-38.462%
2026-03-30	0.5000	0.5000	0.4100	0.4200	-25.000%	77	365	-23.810%
2026-03-27	0.6800	0.6800	0.5500	0.5600	-17.647%	10	368	-42.857%
2026-03-26	0.6800	0.6800	0.6800	0.6800	-18.072%	2	362	-52.941%
2026-03-25	0.8300	0.8300	0.8300	0.8300	+15.278%	6	363	-61.446%
2026-03-24	0.7200	0.7200	0.7200	0.7200	+2.857%	1	363	-55.556%
2026-03-23	0.7000	0.7000	0.7000	0.7000	-6.667%	3	362	-54.286%
2026-03-20	0.7300	0.7500	0.7100	0.7500	-8.537%	17	359	-57.333%
2026-03-19	0.7800	0.8200	0.7800	0.8200	-6.818%	11	343	-60.976%
2026-03-18	0.9500	0.9500	0.8800	0.8800	-16.190%	5	333	-63.636%
2026-03-17	1.1600	1.1600	1.0500	1.0500	-22.222%	5	331	-69.524%
2026-03-16	1.5500	1.5500	1.2200	1.3500	+19.469%	262	330	-76.296%
2026-03-13	1.2200	1.2200	1.1300	1.1300	-4.237%	15	182	-71.681%
2026-03-12	1.2100	1.2400	1.1800	1.1800	-9.231%	4	172	-72.881%
2026-03-11	1.1900	1.3000	1.1700	1.3000	+106.349%	91	169	-75.385%
2026-03-10	0.6300	0.6300	0.6300	0.6300	-11.268%	1	101	-49.206%
2026-03-09	0.7100	0.7100	0.7100	0.7100	-12.346%	2	101	-54.930%
2026-03-05	0.9100	0.9100	0.8100	0.8100	-6.897%	2	99	-60.494%
2026-03-04	0.9500	0.9500	0.8700	0.8700	-2.247%	15	99	-63.218%
2026-03-03	0.9000	0.9000	0.8900	0.8900	-11.000%	35	94	-64.045%
2026-03-02	0.8600	1.0000	0.8600	1.0000	0.000%	2	91	-68.000%
2026-02-26	1.0000	1.0000	1.0000	1.0000	-14.530%	1	91	-68.000%
2026-02-25	1.2100	1.3100	1.1500	1.1700	+64.789%	17	74	-72.650%
2026-02-24	0.8000	0.8000	0.7100	0.7100	-5.333%	17	74	-54.930%
2026-02-23	0.7200	0.7500	0.7200	0.7500	0.000%	5	67	-57.333%
2026-02-20	0.6400	0.7500	0.6400	0.7500	-5.063%	3	68	-57.333%
2026-02-19	0.7800	0.7900	0.7800	0.7900	-9.195%	10	69	-59.494%
2026-02-18	0.8700	0.8700	0.8700	0.8700	-13.000%	4	71	-63.218%
2026-02-13	0.9700	1.0000	0.9700	1.0000	-8.257%	2	67	-68.000%
2026-02-12	1.0900	1.0900	1.0900	1.0900	-0.909%	1	67	-70.642%
2026-02-11	1.1000	1.1000	1.1000	1.1000	0.000%	2	66	-70.909%
2026-02-10	1.2000	1.2000	1.1000	1.1000	-8.333%	22	64	-70.909%
2026-02-09	1.2000	1.2000	1.2000	1.2000	+6.195%	5	47	-73.333%
2026-02-06	1.1600	1.1600	1.1300	1.1300	0.000%	12	47	-71.681%
2026-02-04	1.1300	1.1300	1.1300	1.1300	-25.658%	1	36	-71.681%
2026-01-28	1.5100	1.5200	1.5100	1.5200	+8.571%	5	36	-78.947%
2026-01-27	1.3700	1.4000	1.3700	1.4000	0.000%	4	33	-77.143%
2026-01-26	1.4000	1.4000	1.4000	1.4000	-13.043%	1	29	-77.143%
2026-01-23	1.7000	1.7000	1.6000	1.6100	+9.524%	28	28	-80.124%
2026-01-22	1.4700	1.4700	1.4700	1.4700	0.000%	1	1	-78.231%

.dark-mode .Jqd27t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jqd27t{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20260918C20NVTS Sep 18 2026 20.00 Call (NVTS260918C00020000)option OPRA

NVTS20260918C20
NVTS Sep 18 2026 20.00 Call (NVTS260918C00020000)
option OPRA