Dark

NVTS20260918P6
NVTS Sep 18 2026 6.00 Put (NVTS260918P00006000)
option OPRA

EOD

Aug 7, 2026

0.0700-12.500%(-0.0100)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.1200	0.1200	0.0500	0.0700	-12.500%	22	1,371	0.000%
2026-08-05	0.0800	0.0800	0.0800	0.0800	-27.273%	1	1,351	-12.500%
2026-08-04	0.0900	0.1200	0.0900	0.1100	-8.333%	9	1,352	-36.364%
2026-08-03	0.1800	0.1800	0.1200	0.1200	-25.000%	6	1,355	-41.667%
2026-07-31	0.1600	0.1600	0.1600	0.1600	-20.000%	1	1,355	-56.250%
2026-07-29	0.2100	0.2100	0.2000	0.2000	-16.667%	2	1,356	-65.000%
2026-07-28	0.2500	0.2500	0.2400	0.2400	+20.000%	8	1,355	-70.833%
2026-07-27	0.2700	0.2700	0.2000	0.2000	+5.263%	6	1,349	-65.000%
2026-07-24	0.1900	0.1900	0.1900	0.1900	+11.765%	1	1,343	-63.158%
2026-07-23	0.1700	0.1700	0.1700	0.1700	+6.250%	5	1,343	-58.824%
2026-07-20	0.1600	0.1600	0.1600	0.1600	-27.273%	6	1,348	-56.250%
2026-07-17	0.2200	0.2200	0.2200	0.2200	+37.500%	4	1,348	-68.182%
2026-07-16	0.1600	0.1700	0.1600	0.1600	-11.111%	6	1,344	-56.250%
2026-07-13	0.1800	0.1800	0.1800	0.1800	+5.882%	2	1,340	-61.111%
2026-07-10	0.1700	0.1700	0.1700	0.1700	+13.333%	1	1,340	-58.824%
2026-07-09	0.1500	0.1500	0.1500	0.1500	-28.571%	4	1,339	-53.333%
2026-07-08	0.2100	0.2100	0.2100	0.2100	+31.250%	1	1,339	-66.667%
2026-07-07	0.1700	0.1700	0.1600	0.1600	-15.789%	15	1,339	-56.250%
2026-07-02	0.1600	0.1900	0.1500	0.1900	+72.727%	21	1,315	-63.158%
2026-06-26	0.1100	0.1100	0.1100	0.1100	+10.000%	2	1,315	-36.364%
2026-06-25	0.1000	0.1000	0.1000	0.1000	-23.077%	25	1,314	-30.000%
2026-06-24	0.1300	0.1300	0.1300	0.1300	+62.500%	4	1,314	-46.154%
2026-06-18	0.0900	0.0900	0.0800	0.0800	-27.273%	8	1,311	-12.500%
2026-06-12	0.1100	0.1100	0.1100	0.1100	-21.429%	1	1,311	-36.364%
2026-06-11	0.1400	0.1400	0.1400	0.1400	+16.667%	25	1,311	-50.000%
2026-06-10	0.1400	0.1400	0.1000	0.1200	-14.286%	12	1,286	-41.667%
2026-06-09	0.1400	0.1400	0.1400	0.1400	+40.000%	2	1,280	-50.000%
2026-06-08	0.1000	0.1000	0.1000	0.1000	+11.111%	3	1,282	-30.000%
2026-06-05	0.0900	0.0900	0.0900	0.0900	-43.750%	2	1,283	-22.222%
2026-05-29	0.1100	0.1600	0.1100	0.1600	-46.667%	2	1,281	-56.250%
2026-05-26	0.3000	0.3000	0.3000	0.3000	+87.500%	1	1,282	-76.667%
2026-05-21	0.1600	0.1600	0.1600	0.1600	-33.333%	2	1,282	-56.250%
2026-05-20	0.2400	0.2400	0.2400	0.2400	+33.333%	1	1,282	-70.833%
2026-05-14	0.1900	0.1900	0.1400	0.1800	-10.000%	8	1,283	-61.111%
2026-05-13	0.2100	0.2100	0.2000	0.2000	-9.091%	2	1,288	-65.000%
2026-05-12	0.2000	0.2300	0.2000	0.2200	0.000%	7	1,288	-68.182%
2026-05-11	0.2500	0.2500	0.2200	0.2200	-15.385%	2	1,288	-68.182%
2026-05-07	0.2500	0.2600	0.2500	0.2600	-7.143%	33	1,288	-73.077%
2026-05-04	0.2400	0.3500	0.2400	0.2800	-30.000%	9	1,255	-75.000%
2026-04-29	0.4000	0.4000	0.4000	0.4000	+5.263%	10	1,255	-82.500%
2026-04-28	0.4400	0.4400	0.3800	0.3800	+11.765%	12	1,260	-81.579%
2026-04-24	0.3200	0.4700	0.3200	0.3400	0.000%	20	1,249	-79.412%
2026-04-23	0.3400	0.3400	0.3400	0.3400	-2.857%	1	1,235	-79.412%
2026-04-22	0.3700	0.3700	0.3000	0.3500	-5.405%	1,012	1,235	-80.000%
2026-04-21	0.3600	0.4100	0.3500	0.3700	-13.953%	69	1,847	-81.081%
2026-04-20	0.4800	0.4800	0.4300	0.4300	-8.511%	7	1,847	-83.721%
2026-04-17	0.4600	0.4700	0.4600	0.4700	+2.174%	3	1,845	-85.106%
2026-04-16	0.5700	0.6100	0.4600	0.4600	-26.984%	23	1,846	-84.783%
2026-04-15	0.6300	0.6300	0.6300	0.6300	-5.970%	1	1,849	-88.889%
2026-04-14	0.5200	0.6900	0.5200	0.6700	-1.471%	17	1,850	-89.552%
2026-04-13	0.6800	0.6800	0.6800	0.6800	-4.225%	35	1,853	-89.706%
2026-04-09	0.6400	0.7700	0.6400	0.7100	+2.899%	12	1,818	-90.141%
2026-04-08	0.6900	0.6900	0.6900	0.6900	-24.176%	1	1,808	-89.855%
2026-04-07	0.9100	0.9100	0.9100	0.9100	+8.333%	5	1,809	-92.308%
2026-04-06	0.8500	0.8500	0.8200	0.8400	-8.696%	11	1,809	-91.667%
2026-04-02	0.9200	0.9200	0.9200	0.9200	+15.000%	1	1,799	-92.391%
2026-04-01	0.8000	0.8000	0.8000	0.8000	-8.046%	3	1,799	-91.250%
2026-03-31	0.8700	0.8700	0.8700	0.8700	-17.143%	17	1,802	-91.954%
2026-03-30	1.0200	1.0500	1.0000	1.0500	+23.529%	1,026	1,818	-93.333%
2026-03-26	0.8500	0.8500	0.8500	0.8500	-2.299%	10	796	-91.765%
2026-03-24	0.8700	0.8700	0.8700	0.8700	+1.163%	15	786	-91.954%
2026-03-23	0.8600	0.8600	0.8600	0.8600	+10.256%	2	771	-91.860%
2026-03-17	0.7800	0.7800	0.7800	0.7800	+13.043%	6	769	-91.026%
2026-03-16	0.6900	0.6900	0.6900	0.6900	-9.211%	4	763	-89.855%
2026-03-12	0.7600	0.7600	0.7600	0.7600	+4.110%	1	759	-90.789%
2026-03-11	0.7800	0.8500	0.7300	0.7300	-29.808%	8	758	-90.411%
2026-03-03	1.0400	1.0400	1.0400	1.0400	+4.000%	1	762	-93.269%
2026-02-27	1.0000	1.0000	1.0000	1.0000	+16.279%	1	761	-93.000%
2026-02-25	0.9100	0.9100	0.7700	0.8600	-25.217%	28	746	-91.860%
2026-02-24	1.1500	1.1500	1.1500	1.1500	-5.738%	11	746	-93.913%
2026-02-23	1.2100	1.2200	1.2100	1.2200	+2.521%	2	745	-94.262%
2026-02-19	1.1900	1.1900	1.1900	1.1900	-4.800%	1	745	-94.118%
2026-02-17	1.2900	1.2900	1.2500	1.2500	+4.167%	312	744	-94.400%
2026-02-13	1.2000	1.2000	1.2000	1.2000	+6.195%	1	432	-94.167%
2026-02-11	1.1400	1.1400	1.1300	1.1300	+0.893%	311	432	-93.805%
2026-02-10	1.1000	1.1200	1.1000	1.1200	-0.885%	2	122	-93.750%
2026-02-09	1.1100	1.1300	1.1100	1.1300	-4.237%	4	120	-93.805%
2026-02-06	1.1900	1.1900	1.1800	1.1800	-9.924%	4	116	-94.068%
2026-02-05	1.3100	1.3100	1.3100	1.3100	+15.929%	3	118	-94.656%
2026-02-04	1.1300	1.1300	1.1300	1.1300	-2.586%	1	115	-93.805%
2026-02-03	1.1600	1.1600	1.1600	1.1600	0.000%	2	114	-93.966%
2026-02-02	1.1600	1.1600	1.1600	1.1600	+5.455%	1	114	-93.966%
2026-01-30	1.1000	1.1000	1.1000	1.1000	+2.804%	1	114	-93.636%
2026-01-29	1.0600	1.0800	1.0600	1.0700	+8.081%	3	113	-93.458%
2026-01-28	0.9800	1.0000	0.9800	0.9900	-7.477%	5	110	-92.929%
2026-01-27	1.0600	1.0700	1.0600	1.0700	+3.883%	102	106	-93.458%
2026-01-23	0.8800	1.0300	0.8400	1.0300	+15.730%	7	6	-93.204%
2026-01-22	0.8900	0.8900	0.8900	0.8900	0.000%	2	2	-92.135%
2026-01-16	0.8900	0.8900	0.8900	0.8900	+11.250%	3	1	-92.135%
2026-01-15	0.8000	0.8000	0.8000	0.8000	0.000%	1	1	-91.250%

.dark-mode .FLdnNV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FLdnNV{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20260918P6NVTS Sep 18 2026 6.00 Put (NVTS260918P00006000)option OPRA

NVTS20260918P6
NVTS Sep 18 2026 6.00 Put (NVTS260918P00006000)
option OPRA