Dark

NVTS20260918C9
NVTS Sep 18 2026 9.00 Call (NVTS260918C00009000)
option OPRA

EOD

Aug 10, 2026

4.86-3.762%(-0.19)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.2500	5.2500	4.8600	4.8600	-3.762%	6	1,901	0.000%
2026-08-07	4.5500	5.0500	4.5500	5.0500	+25.622%	12	1,903	-3.762%
2026-08-05	4.0200	4.0200	4.0200	4.0200	-6.512%	1	1,912	+20.896%
2026-08-04	3.8400	4.3000	3.8400	4.3000	+27.219%	12	1,912	+13.023%
2026-08-03	3.3700	3.4000	3.3700	3.3800	+16.552%	4	1,917	+43.787%
2026-07-31	3.2000	3.2300	2.5000	2.9000	+9.434%	10	1,915	+67.586%
2026-07-30	2.7000	3.0600	2.6500	2.6500	+23.256%	35	1,917	+83.396%
2026-07-29	2.1900	2.6700	2.1500	2.1500	-8.511%	212	1,918	+126.047%
2026-07-28	2.1800	2.3500	1.9900	2.3500	-28.354%	16	1,918	+106.809%
2026-07-27	3.2000	3.2800	3.0000	3.2800	+2.500%	9	1,917	+48.171%
2026-07-24	3.5000	3.5000	3.0900	3.2000	-19.598%	11	1,917	+51.875%
2026-07-23	3.7600	3.9800	3.7600	3.9800	-17.598%	3	1,915	+22.111%
2026-07-22	4.6300	4.8300	4.6300	4.8300	+10.526%	6	1,915	+0.621%
2026-07-21	4.1300	4.4900	4.1300	4.3700	+21.389%	13	1,915	+11.213%
2026-07-17	3.6000	3.6000	3.6000	3.6000	-6.494%	1	1,910	+35.000%
2026-07-16	3.8500	3.8500	3.8500	3.8500	-19.958%	1	1,910	+26.234%
2026-07-14	4.8500	4.8500	4.8100	4.8100	+0.208%	2	1,909	+1.040%
2026-07-13	4.7500	4.8000	4.6000	4.8000	-13.978%	3	1,909	+1.250%
2026-07-07	5.8100	5.8100	5.5800	5.5800	-20.286%	2	1,909	-12.903%
2026-07-06	7.0000	7.0000	7.0000	7.0000	+16.473%	1	1,909	-30.571%
2026-07-02	7.9000	7.9000	6.0100	6.0100	-36.737%	2	1,910	-19.135%
2026-06-30	9.5000	9.5000	9.5000	9.5000	-37.335%	2	1,910	-48.842%
2026-06-22	15.3800	15.3800	15.1600	15.1600	+1.405%	2	1,910	-67.942%
2026-06-18	14.9500	14.9500	14.9500	14.9500	+9.204%	1	1,908	-67.492%
2026-06-16	13.6900	13.6900	13.6900	13.6900	-6.871%	25	1,908	-64.500%
2026-06-15	15.2100	15.2100	14.7000	14.7000	-35.071%	2	1,883	-66.939%
2026-06-03	22.6400	22.6400	22.6400	22.6400	+24.055%	1	1,883	-78.534%
2026-06-02	18.2500	18.2500	18.2500	18.2500	+10.272%	1	1,883	-73.370%
2026-06-01	16.5500	16.5500	16.5500	16.5500	-10.103%	2	1,883	-70.634%
2026-05-29	18.4400	18.4400	18.4100	18.4100	-14.769%	4	1,883	-73.601%
2026-05-27	21.6000	21.6000	21.6000	21.6000	-7.296%	2	1,883	-77.500%
2026-05-26	25.0000	25.0000	23.3000	23.3000	+14.216%	65	1,888	-79.142%
2026-05-22	20.4000	20.4000	20.4000	20.4000	+45.714%	3	1,893	-76.176%
2026-05-14	14.5500	14.5500	13.5000	14.0000	-3.780%	12	1,893	-65.286%
2026-05-11	13.2400	15.2000	13.2400	14.5500	+79.630%	78	1,918	-66.598%
2026-05-08	8.1000	8.1000	8.1000	8.1000	-5.263%	1	1,948	-40.000%
2026-05-06	8.6000	8.6000	8.0000	8.5500	-10.471%	111	1,948	-43.158%
2026-05-05	9.5000	9.5500	9.5000	9.5500	+19.375%	2	1,948	-49.110%
2026-05-04	8.6700	8.8000	8.0000	8.0000	-1.840%	14	1,948	-39.250%
2026-04-30	8.1700	8.1700	8.1500	8.1500	+7.237%	5	1,951	-40.368%
2026-04-29	7.0200	7.6000	7.0200	7.6000	-1.299%	10	1,951	-36.053%
2026-04-28	7.4500	7.7000	7.4500	7.7000	-16.304%	2	1,951	-36.883%
2026-04-27	8.9800	9.2000	8.9800	9.2000	-6.122%	9	1,951	-47.174%
2026-04-24	10.7600	10.7600	9.1500	9.8000	-5.950%	20	1,951	-50.408%
2026-04-23	10.4000	10.8600	10.4000	10.4200	+5.040%	35	1,953	-53.359%
2026-04-22	9.4200	9.9500	8.8700	9.9200	+30.355%	23	1,979	-51.008%
2026-04-21	6.4600	8.5500	6.4600	7.6100	+33.743%	123	1,999	-36.137%
2026-04-20	4.5000	5.6900	4.5000	5.6900	+16.122%	38	1,999	-14.587%
2026-04-17	4.7000	5.2300	4.7000	4.9000	-1.010%	43	2,024	-0.816%
2026-04-16	3.5300	4.9600	3.5300	4.9500	+59.677%	78	2,015	-1.818%
2026-04-15	3.1200	3.2500	3.0000	3.1000	+8.392%	26	2,024	+56.774%
2026-04-14	3.2100	3.2100	2.8600	2.8600	-1.038%	22	2,020	+69.930%
2026-04-13	2.6600	2.9300	2.6400	2.8900	+1.404%	51	2,020	+68.166%
2026-04-10	2.8400	3.0500	2.7500	2.8500	+3.636%	40	2,012	+70.526%
2026-04-09	2.9000	2.9000	2.7400	2.7500	-5.172%	31	2,015	+76.727%
2026-04-08	2.4600	3.0500	2.3900	2.9000	+36.150%	15	2,003	+67.586%
2026-04-07	1.9300	2.1300	1.9300	2.1300	-7.391%	42	2,008	+128.169%
2026-04-06	2.3600	2.3600	2.3000	2.3000	-0.862%	20	1,976	+111.304%
2026-04-02	1.8100	2.3200	1.8100	2.3200	-4.527%	13	1,975	+109.483%
2026-04-01	2.6000	2.6000	2.4300	2.4300	+5.195%	14	1,975	+100.000%
2026-03-31	1.9000	2.3100	1.7800	2.3100	+41.718%	29	1,975	+110.390%
2026-03-30	2.1200	2.1200	1.6300	1.6300	-20.098%	121	1,989	+198.160%
2026-03-27	2.1800	2.1800	2.0000	2.0400	-18.072%	46	1,969	+138.235%
2026-03-26	2.6600	2.6600	2.4900	2.4900	-12.937%	5	1,934	+95.181%
2026-03-25	2.9700	2.9700	2.8600	2.8600	+4.380%	11	1,932	+69.930%
2026-03-24	2.5700	2.7400	2.5700	2.7400	+9.163%	27	1,931	+77.372%
2026-03-23	2.5600	2.7200	2.5100	2.5100	+2.449%	15	1,908	+93.625%
2026-03-20	2.6500	2.6500	2.4500	2.4500	-12.500%	44	1,902	+98.367%
2026-03-19	2.5800	2.8000	2.4500	2.8000	+2.190%	45	1,902	+73.571%
2026-03-18	2.8100	3.1000	2.7400	2.7400	-18.209%	1,366	1,898	+77.372%
2026-03-17	3.3500	3.4500	3.2500	3.3500	-16.250%	10	620	+45.075%
2026-03-16	4.3000	4.3100	3.5700	4.0000	+15.942%	10	612	+21.500%
2026-03-13	3.5500	3.5500	3.4100	3.4500	+2.374%	36	608	+40.870%
2026-03-12	3.9000	3.9000	3.3000	3.3700	-14.249%	6	613	+44.214%
2026-03-11	2.8400	3.9500	2.8400	3.9300	+63.750%	104	614	+23.664%
2026-03-10	2.3200	2.4000	2.3200	2.4000	+11.111%	7	638	+102.500%
2026-03-09	2.0300	2.1700	1.9800	2.1600	-1.818%	13	635	+125.000%
2026-03-06	2.3700	2.6000	2.1700	2.2000	-20.290%	30	631	+120.909%
2026-03-05	2.7300	2.7600	2.6200	2.7600	+0.364%	5	610	+76.087%
2026-03-04	2.8600	2.8600	2.7500	2.7500	+2.612%	3	612	+76.727%
2026-03-03	2.7000	2.7000	2.5000	2.6800	-9.153%	7	611	+81.343%
2026-03-02	2.7000	2.9500	2.5800	2.9500	+10.902%	72	609	+64.746%
2026-02-27	2.7800	2.7800	2.5900	2.6600	-14.744%	9	561	+82.707%
2026-02-26	3.2000	3.3200	2.9500	3.1200	-14.521%	50	554	+55.769%
2026-02-25	2.7500	3.7500	2.7500	3.6500	+58.696%	17	531	+33.151%
2026-02-24	2.2100	2.3300	2.2000	2.3000	+3.604%	50	531	+111.304%
2026-02-23	2.2200	2.2200	2.2200	2.2200	+7.246%	2	492	+118.919%
2026-02-20	2.0500	2.0700	2.0500	2.0700	-8.407%	4	491	+134.783%
2026-02-19	2.2500	2.2600	2.1100	2.2600	-5.833%	10	491	+115.044%
2026-02-17	2.2400	2.4000	2.2400	2.4000	-8.745%	17	488	+102.500%
2026-02-13	2.6300	2.6300	2.6300	2.6300	+3.137%	1	490	+84.791%
2026-02-12	2.7000	2.7000	2.5500	2.5500	-9.894%	44	490	+90.588%
2026-02-11	2.6500	3.0000	2.6500	2.8300	-3.413%	46	482	+71.731%
2026-02-10	3.1000	3.1000	2.9000	2.9300	-7.278%	9	480	+65.870%
2026-02-09	3.1000	3.1600	3.0700	3.1600	+5.333%	30	469	+53.797%
2026-02-06	2.7000	3.0000	2.7000	3.0000	+40.845%	72	454	+62.000%
2026-02-05	2.2000	2.2000	2.0700	2.1300	-13.061%	140	498	+128.169%
2026-02-04	2.7800	2.7800	2.2600	2.4500	-18.605%	42	374	+98.367%
2026-02-03	2.8800	3.0100	2.8300	3.0100	+13.158%	18	344	+61.462%
2026-02-02	2.9200	2.9200	2.6600	2.6600	-4.317%	253	326	+82.707%
2026-01-30	3.1000	3.1000	2.7800	2.7800	-20.571%	11	75	+74.820%
2026-01-29	3.5000	3.5000	3.5000	3.5000	-4.632%	3	68	+38.857%
2026-01-28	3.8000	3.8000	3.6700	3.6700	+11.550%	16	65	+32.425%
2026-01-27	3.4000	3.4000	3.2700	3.2900	-7.324%	25	68	+47.720%
2026-01-26	3.7100	3.7500	3.5500	3.5500	-7.311%	10	65	+36.901%
2026-01-23	4.1500	4.1500	3.8300	3.8300	-6.585%	78	55	+26.893%
2026-01-22	3.6800	4.1000	3.6800	4.1000	+17.143%	5	17	+18.537%
2026-01-21	3.5000	3.5000	3.5000	3.5000	0.000%	2	12	+38.857%
2026-01-20	3.5000	3.5000	3.5000	3.5000	0.000%	10	10	+38.857%

.dark-mode .k5h6F0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5h6F0{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20260918C9NVTS Sep 18 2026 9.00 Call (NVTS260918C00009000)option OPRA

NVTS20260918C9
NVTS Sep 18 2026 9.00 Call (NVTS260918C00009000)
option OPRA