Dark

NVTS20260918P8
NVTS Sep 18 2026 8.00 Put (NVTS260918P00008000)
option OPRA

EOD

Aug 10, 2026

0.2000+33.333%(+0.0500)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1200	0.2000	0.0900	0.2000	+33.333%	105	2,919	0.000%
2026-08-07	0.2000	0.2000	0.0900	0.1500	-31.818%	139	2,873	+33.333%
2026-08-06	0.2600	0.3100	0.2000	0.2200	-18.519%	62	2,895	-9.091%
2026-08-05	0.3100	0.3200	0.2400	0.2700	+8.000%	47	2,874	-25.926%
2026-08-04	0.3300	0.3600	0.2500	0.2500	-43.182%	1,758	2,859	-20.000%
2026-08-03	0.4200	0.4800	0.4000	0.4400	-10.204%	507	1,156	-54.545%
2026-07-31	0.4000	0.6100	0.4000	0.4900	-2.000%	108	827	-59.184%
2026-07-30	0.5400	0.5800	0.5000	0.5000	-28.571%	35	805	-60.000%
2026-07-29	0.7600	0.7600	0.5700	0.7000	+11.111%	268	821	-71.429%
2026-07-28	0.7400	0.8500	0.6300	0.6300	+6.780%	97	878	-68.254%
2026-07-27	0.6100	0.6100	0.5900	0.5900	-11.940%	7	785	-66.102%
2026-07-24	0.5800	0.6700	0.5800	0.6700	+11.667%	16	781	-70.149%
2026-07-23	0.6000	0.6000	0.6000	0.6000	+25.000%	1	766	-66.667%
2026-07-22	0.5000	0.5000	0.4300	0.4800	-4.000%	8	766	-58.333%
2026-07-21	0.4700	0.5000	0.4700	0.5000	-13.793%	31	764	-60.000%
2026-07-20	0.5600	0.5800	0.5600	0.5800	-12.121%	2	749	-65.517%
2026-07-17	0.6700	0.7300	0.6000	0.6600	+8.197%	7	748	-69.697%
2026-07-16	0.5400	0.6100	0.5400	0.6100	+35.556%	10	748	-67.213%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-25.000%	1	744	-55.556%
2026-07-13	0.5000	0.6000	0.5000	0.6000	+27.660%	3	743	-66.667%
2026-07-10	0.4700	0.4700	0.4700	0.4700	-14.545%	3	743	-57.447%
2026-07-08	0.4500	0.5500	0.4500	0.5500	+14.583%	502	743	-63.636%
2026-07-07	0.4800	0.4800	0.4800	0.4800	+9.091%	1	243	-58.333%
2026-07-06	0.4400	0.4400	0.4400	0.4400	-2.222%	3	243	-54.545%
2026-07-02	0.4300	0.5000	0.4300	0.4500	+73.077%	14	238	-55.556%
2026-06-30	0.2600	0.2600	0.2600	0.2600	-21.212%	1	238	-23.077%
2026-06-29	0.3300	0.3300	0.3300	0.3300	0.000%	5	237	-39.394%
2026-06-26	0.3300	0.3300	0.3300	0.3300	+26.923%	1	237	-39.394%
2026-06-25	0.2600	0.2600	0.2600	0.2600	-16.129%	1	236	-23.077%
2026-06-24	0.3000	0.3100	0.3000	0.3100	+72.222%	3	237	-35.484%
2026-06-23	0.1800	0.1800	0.1800	0.1800	0.000%	1	234	+11.111%
2026-06-22	0.1800	0.1800	0.1800	0.1800	-10.000%	20	233	+11.111%
2026-06-17	0.2100	0.2100	0.2000	0.2000	-13.043%	8	253	0.000%
2026-06-15	0.2300	0.2300	0.2300	0.2300	-20.690%	1	253	-13.043%
2026-06-09	0.2800	0.2900	0.2800	0.2900	+45.000%	2	253	-31.034%
2026-06-04	0.2100	0.2100	0.2000	0.2000	-4.762%	5	253	0.000%
2026-06-02	0.2100	0.2100	0.2100	0.2100	-27.586%	1	258	-4.762%
2026-06-01	0.2500	0.3000	0.2500	0.2900	+20.833%	4	259	-31.034%
2026-05-28	0.2500	0.2500	0.2400	0.2400	-27.273%	3	259	-16.667%
2026-05-27	0.3400	0.3400	0.3300	0.3300	0.000%	2	260	-39.394%
2026-05-26	0.3300	0.3300	0.3300	0.3300	+10.000%	20	262	-39.394%
2026-05-22	0.2900	0.3400	0.2100	0.3000	-23.077%	31	282	-33.333%
2026-05-21	0.3600	0.3900	0.3600	0.3900	-7.143%	2	280	-48.718%
2026-05-20	0.4500	0.4500	0.4200	0.4200	-12.500%	7	280	-52.381%
2026-05-19	0.3700	0.4800	0.3700	0.4800	+2.128%	3	279	-58.333%
2026-05-18	0.4300	0.4700	0.3600	0.4700	+14.634%	68	279	-57.447%
2026-05-15	0.4400	0.4500	0.4100	0.4100	+17.143%	13	279	-51.220%
2026-05-13	0.4200	0.4200	0.3500	0.3500	-33.962%	2	212	-42.857%
2026-05-12	0.5000	0.5300	0.4600	0.5300	+15.217%	12	212	-62.264%
2026-05-11	0.5000	0.5000	0.4000	0.4600	-29.231%	58	212	-56.522%
2026-05-08	0.5900	0.6500	0.5900	0.6500	+10.169%	12	262	-69.231%
2026-05-07	0.5900	0.5900	0.5700	0.5900	-4.839%	14	253	-66.102%
2026-05-06	0.6000	0.6200	0.6000	0.6200	+8.772%	28	262	-67.742%
2026-05-05	0.6300	0.6500	0.5400	0.5700	-5.000%	22	239	-64.912%
2026-05-01	0.7100	0.7100	0.6000	0.6000	-15.493%	21	211	-66.667%
2026-04-30	0.7500	0.7500	0.7100	0.7100	-11.250%	5	211	-71.831%
2026-04-29	1.0600	1.0600	0.8000	0.8000	-13.978%	3	206	-75.000%
2026-04-28	0.9200	0.9500	0.9000	0.9300	+24.000%	28	208	-78.495%
2026-04-27	0.7900	0.8300	0.7500	0.7500	0.000%	24	210	-73.333%
2026-04-24	0.6600	0.7500	0.6600	0.7500	-7.407%	8	191	-73.333%
2026-04-23	0.8500	0.8500	0.7200	0.8100	+15.714%	28	184	-75.309%
2026-04-22	0.7700	0.7700	0.7000	0.7000	-11.392%	28	196	-71.429%
2026-04-21	0.7900	0.8300	0.7700	0.7900	-16.842%	24	221	-74.684%
2026-04-20	1.0100	1.0100	0.9500	0.9500	-5.000%	29	221	-78.947%
2026-04-17	1.0800	1.1100	1.0000	1.0000	-5.660%	14	234	-80.000%
2026-04-16	1.2700	1.2700	1.0600	1.0600	-22.059%	82	224	-81.132%
2026-04-15	1.3500	1.4100	1.3500	1.3600	-2.857%	26	161	-85.294%
2026-04-14	1.4300	1.4300	1.4000	1.4000	-2.098%	5	139	-85.714%
2026-04-13	1.4700	1.4700	1.4300	1.4300	-4.027%	26	136	-86.014%
2026-04-10	1.4900	1.4900	1.4900	1.4900	-0.667%	1	135	-86.577%
2026-04-09	1.5000	1.5000	1.5000	1.5000	-1.961%	5	136	-86.667%
2026-04-08	1.4300	1.5300	1.4300	1.5300	-15.934%	12	131	-86.928%
2026-04-07	1.8000	1.8700	1.8000	1.8200	+4.598%	7	119	-89.011%
2026-04-06	1.7200	1.7400	1.7200	1.7400	-2.793%	2	113	-88.506%
2026-04-02	1.7700	1.7900	1.7700	1.7900	+7.186%	24	130	-88.827%
2026-04-01	1.6800	1.6800	1.6700	1.6700	-7.735%	63	130	-88.024%
2026-03-31	1.9700	1.9700	1.8100	1.8100	-12.136%	30	167	-88.950%
2026-03-30	1.9600	2.0800	1.9600	2.0600	+4.040%	71	195	-90.291%
2026-03-27	1.8600	1.9800	1.8600	1.9800	+10.000%	26	125	-89.899%
2026-03-26	1.7800	1.8000	1.7800	1.8000	+7.784%	2	128	-88.889%
2026-03-25	1.6900	1.6900	1.6000	1.6700	-6.704%	26	128	-88.024%
2026-03-23	1.7900	1.7900	1.7900	1.7900	-5.789%	5	142	-88.827%
2026-03-20	1.9000	1.9000	1.9000	1.9000	-5.000%	1	142	-89.474%
2026-03-19	2.0000	2.0000	2.0000	2.0000	+11.111%	3	141	-90.000%
2026-03-18	1.8000	1.8000	1.8000	1.8000	+22.449%	1	144	-88.889%
2026-03-17	1.5900	1.6000	1.4700	1.4700	-2.000%	90	143	-86.395%
2026-03-16	1.4300	1.5000	1.4300	1.5000	-11.243%	18	113	-86.667%
2026-03-13	1.6900	1.6900	1.6900	1.6900	+9.032%	9	115	-88.166%
2026-03-12	1.5000	1.5500	1.5000	1.5500	0.000%	19	115	-87.097%
2026-03-11	1.6000	1.6000	1.5300	1.5500	-28.899%	21	111	-87.097%
2026-03-09	2.2800	2.2800	2.1800	2.1800	+11.795%	9	97	-90.826%
2026-03-05	1.8400	1.9500	1.8400	1.9500	+5.405%	11	88	-89.744%
2026-03-04	1.9100	1.9100	1.8500	1.8500	-6.566%	5	81	-89.189%
2026-03-03	1.9800	1.9800	1.9800	1.9800	+1.538%	1	81	-89.899%
2026-02-27	1.9200	1.9800	1.9200	1.9500	+9.551%	7	80	-89.744%
2026-02-26	1.7800	1.7800	1.7800	1.7800	+2.299%	4	79	-88.764%
2026-02-25	1.8300	1.8300	1.6200	1.7400	-21.622%	47	76	-88.506%
2026-02-24	2.2200	2.2200	2.2200	2.2200	-3.896%	10	76	-90.991%
2026-02-23	2.3100	2.3100	2.3100	2.3100	-1.282%	18	66	-91.342%
2026-02-20	2.3400	2.3400	2.3400	2.3400	-0.426%	10	48	-91.453%
2026-02-19	2.3500	2.3500	2.3500	2.3500	+3.982%	3	38	-91.489%
2026-02-18	2.2600	2.2600	2.2600	2.2600	-5.042%	2	36	-91.150%
2026-02-17	2.5000	2.5000	2.3800	2.3800	+5.778%	2	34	-91.597%
2026-02-12	2.1700	2.2500	2.1700	2.2500	-1.747%	11	34	-91.111%
2026-02-06	2.2900	2.2900	2.2900	2.2900	-9.127%	4	23	-91.266%
2026-02-05	2.5200	2.5200	2.5200	2.5200	+17.757%	1	19	-92.063%
2026-02-03	2.1400	2.1400	2.1400	2.1400	+3.883%	1	18	-90.654%
2026-01-29	2.0600	2.0600	2.0600	2.0600	+21.176%	5	17	-90.291%
2026-01-28	1.7000	1.7000	1.7000	1.7000	-7.104%	1	12	-88.235%
2026-01-23	1.7400	1.8300	1.7400	1.8300	+1.105%	12	11	-89.071%
2026-01-22	1.8100	1.8100	1.8100	1.8100	0.000%	1	1	-88.950%

.dark-mode .FFBQ8C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FFBQ8C{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20260918P8NVTS Sep 18 2026 8.00 Put (NVTS260918P00008000)option OPRA

NVTS20260918P8
NVTS Sep 18 2026 8.00 Put (NVTS260918P00008000)
option OPRA