Dark

NVTS20270115C20
NVTS Jan 15 2027 20.00 Call (NVTS270115C00020000)
option OPRA

EOD

Aug 10, 2026

2.08-13.693%(-0.33)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.4000	2.4000	2.0800	2.0800	-13.693%	93	5,876	0.000%
2026-08-07	2.2300	2.5700	2.2000	2.4100	+14.762%	56	5,849	-13.693%
2026-08-06	1.9600	2.2000	1.9600	2.1000	+4.478%	41	5,836	-0.952%
2026-08-05	2.0000	2.2000	1.9100	2.0100	-5.634%	59	5,832	+3.483%
2026-08-04	1.9300	2.2000	1.9300	2.1300	+26.786%	109	5,859	-2.347%
2026-08-03	1.2200	1.7700	1.2200	1.6800	+20.863%	815	5,888	+23.810%
2026-07-31	1.6000	1.6000	1.1600	1.3900	-4.138%	228	6,098	+49.640%
2026-07-30	1.3400	1.5100	1.3400	1.4500	+22.881%	65	6,189	+43.448%
2026-07-29	1.4000	1.4000	1.1800	1.1800	-4.839%	43	6,179	+76.271%
2026-07-28	1.4200	1.4200	1.0500	1.2400	-34.043%	269	6,182	+67.742%
2026-07-27	1.7500	2.0000	1.7200	1.8800	+9.942%	51	6,230	+10.638%
2026-07-24	2.0000	2.0000	1.7000	1.7100	-20.465%	41	6,234	+21.637%
2026-07-23	2.2700	2.2700	2.0900	2.1500	-13.306%	28	6,225	-3.256%
2026-07-22	2.3300	2.6500	2.3000	2.4800	+3.766%	245	6,231	-16.129%
2026-07-21	2.1000	2.4500	2.1000	2.3900	+14.904%	70	6,074	-12.971%
2026-07-20	2.0000	2.1600	1.8900	2.0800	+5.051%	135	6,098	0.000%
2026-07-17	1.9000	2.1500	1.5500	1.9800	+2.062%	227	6,083	+5.051%
2026-07-16	2.4700	2.5900	1.9400	1.9400	-30.216%	134	5,936	+7.216%
2026-07-15	2.5000	2.7800	2.3000	2.7800	+13.469%	97	5,923	-25.180%
2026-07-14	2.8000	2.8000	2.3500	2.4500	+4.255%	60	5,865	-15.102%
2026-07-13	2.4500	2.5400	2.3000	2.3500	-13.919%	225	5,837	-11.489%
2026-07-10	2.8900	2.8900	2.6200	2.7300	-14.688%	231	5,842	-23.810%
2026-07-09	3.2000	3.3500	3.0000	3.2000	+16.788%	395	5,930	-35.000%
2026-07-08	2.9400	2.9400	2.4000	2.7400	-10.164%	482	5,963	-24.088%
2026-07-07	3.3000	3.3500	2.8600	3.0500	-18.667%	1,071	5,775	-31.803%
2026-07-06	3.7300	4.2000	3.7300	3.7500	+14.329%	131	5,419	-44.533%
2026-07-02	4.4000	4.4000	3.1000	3.2800	-27.912%	217	5,391	-36.585%
2026-07-01	5.1000	5.1000	4.5000	4.5500	-14.953%	525	5,391	-54.286%
2026-06-30	5.2900	5.6500	5.0000	5.3500	+2.099%	142	5,061	-61.121%
2026-06-29	5.0000	5.4600	4.7500	5.2400	+2.745%	74	5,030	-60.305%
2026-06-26	5.0000	5.4000	4.9000	5.1000	-5.556%	245	5,015	-59.216%
2026-06-25	6.2600	6.2600	5.2000	5.4000	-10.000%	129	4,873	-61.481%
2026-06-24	7.8000	7.8000	5.3000	6.0000	-25.000%	402	4,851	-65.333%
2026-06-23	8.0500	9.6000	7.6000	8.0000	-19.110%	104	4,782	-74.000%
2026-06-22	10.1500	10.2700	9.5900	9.8900	+4.105%	23	4,844	-78.969%
2026-06-18	9.6900	10.0500	9.5000	9.5000	-4.040%	107	4,926	-78.105%
2026-06-17	9.5000	9.9000	9.2400	9.9000	+13.793%	39	4,926	-78.990%
2026-06-16	9.8000	9.9000	8.7000	8.7000	-12.387%	66	4,926	-76.092%
2026-06-15	11.9500	11.9500	9.2500	9.9300	+1.951%	263	4,937	-79.053%
2026-06-12	9.1000	10.6500	9.1000	9.7400	+11.442%	233	4,937	-78.645%
2026-06-11	8.0500	8.7500	7.7500	8.7400	+13.506%	71	4,937	-76.201%
2026-06-10	8.8500	9.3500	7.7000	7.7000	-18.947%	119	4,926	-72.987%
2026-06-09	10.5500	10.7500	8.0000	9.5000	-11.710%	212	4,853	-78.105%
2026-06-08	11.8500	11.9900	10.4000	10.7600	-5.614%	84	4,999	-80.669%
2026-06-05	14.5000	14.5000	11.0000	11.4000	-28.750%	131	5,013	-81.754%
2026-06-04	15.3500	16.6000	13.7500	16.0000	-4.478%	189	5,014	-87.000%
2026-06-03	16.2500	18.6500	16.0200	16.7500	+39.816%	375	4,849	-87.582%
2026-06-02	12.6000	13.4400	11.6800	11.9800	+6.964%	108	5,145	-82.638%
2026-06-01	10.6500	11.5600	10.2000	11.2000	-10.400%	137	5,170	-81.429%
2026-05-29	12.8500	12.8500	12.3000	12.5000	-12.404%	178	5,109	-83.360%
2026-05-28	15.0000	15.7500	14.0500	14.2700	-3.581%	67	4,976	-85.424%
2026-05-27	17.4300	17.4300	14.5000	14.8000	-15.909%	262	4,962	-85.946%
2026-05-26	16.7700	19.3700	16.4800	17.6000	+16.944%	177	4,839	-88.182%
2026-05-22	12.6000	15.4000	12.5000	15.0500	+36.446%	418	4,849	-86.179%
2026-05-21	10.1500	11.8000	9.8500	11.0300	+7.400%	236	4,785	-81.142%
2026-05-20	7.9000	10.3600	7.7600	10.2700	+42.047%	167	4,785	-79.747%
2026-05-19	7.0000	7.5000	5.9200	7.2300	-0.959%	173	4,813	-71.231%
2026-05-18	8.7500	8.7500	6.9500	7.3000	-11.515%	171	4,813	-71.507%
2026-05-15	8.1000	9.0000	7.3800	8.2500	-9.341%	614	4,813	-74.788%
2026-05-14	8.6000	10.1000	8.1500	9.1000	+5.691%	163	4,860	-77.143%
2026-05-13	7.7300	9.0000	7.6000	8.6100	+18.759%	232	4,867	-75.842%
2026-05-12	9.0000	9.0000	6.8000	7.2500	-27.861%	526	4,867	-71.310%
2026-05-11	6.9000	10.6400	6.8500	10.0500	+54.615%	680	4,867	-79.303%
2026-05-08	4.9000	6.5000	4.5500	6.5000	+38.298%	190	4,946	-68.000%
2026-05-07	5.1500	5.3000	4.1500	4.7000	-10.476%	77	4,913	-55.745%
2026-05-06	5.0000	5.6000	4.7500	5.2500	-11.017%	201	4,901	-60.381%
2026-05-05	4.6000	6.2000	4.5000	5.9000	+28.261%	443	4,868	-64.746%
2026-05-04	5.4500	5.4500	4.6000	4.6000	-18.584%	333	4,993	-54.783%
2026-05-01	5.6000	6.1000	5.4000	5.6500	+10.784%	2,645	3,439	-63.186%
2026-04-30	5.0000	5.3000	4.5000	5.1000	+10.870%	158	3,439	-59.216%
2026-04-29	4.6000	4.8000	4.3300	4.6000	+0.656%	213	3,440	-54.783%
2026-04-28	5.9000	6.0000	4.5000	4.5700	-32.396%	269	3,448	-54.486%
2026-04-27	6.2500	6.8000	5.4000	6.7600	+13.613%	155	3,318	-69.231%
2026-04-24	6.7500	7.5200	5.7000	5.9500	-12.242%	179	3,265	-65.042%
2026-04-23	6.5500	7.6000	6.4200	6.7800	-0.732%	419	3,253	-69.322%
2026-04-22	4.9500	7.0000	4.9500	6.8300	+51.778%	1,313	3,227	-69.546%
2026-04-21	3.8500	5.3600	3.4500	4.5000	+48.026%	2,849	2,924	-53.778%
2026-04-20	2.5500	3.1000	2.5500	3.0400	+10.949%	280	2,924	-31.579%
2026-04-17	2.4600	2.9100	2.4500	2.7400	+0.366%	172	2,883	-24.088%
2026-04-16	1.5600	2.7300	1.5100	2.7300	+80.795%	277	2,853	-23.810%
2026-04-15	1.4700	1.5100	1.4000	1.5100	+6.338%	172	2,932	+37.748%
2026-04-14	1.5200	1.5200	1.3600	1.4200	+4.412%	441	3,011	+46.479%
2026-04-13	1.3000	1.3600	1.3000	1.3600	+10.569%	2	3,005	+52.941%
2026-04-10	1.4000	1.4000	1.2300	1.2300	+2.500%	23	3,005	+69.106%
2026-04-09	1.3900	1.4000	1.2000	1.2000	-11.111%	56	2,991	+73.333%
2026-04-08	1.1800	1.4500	1.1800	1.3500	+40.625%	151	2,991	+54.074%
2026-04-07	1.1900	1.1900	0.9400	0.9600	-16.522%	17	2,960	+116.667%
2026-04-06	1.2100	1.2100	1.1500	1.1500	+9.524%	22	2,975	+80.870%
2026-04-02	0.9900	1.0900	0.9900	1.0500	-3.670%	3	2,976	+98.095%
2026-04-01	1.3000	1.3000	1.0700	1.0900	-2.679%	54	2,976	+90.826%
2026-03-31	1.0500	1.1300	0.8900	1.1200	+21.739%	40	2,960	+85.714%
2026-03-30	1.1000	1.1500	0.8700	0.9200	-14.019%	114	2,947	+126.087%
2026-03-27	1.4200	1.4200	1.0700	1.0700	-16.406%	24	2,949	+94.393%
2026-03-26	1.3000	1.3700	1.2800	1.2800	-11.724%	17	2,951	+62.500%
2026-03-25	1.6400	1.6400	1.4500	1.4500	+7.407%	19	2,952	+43.448%
2026-03-24	1.4100	1.4300	1.3500	1.3500	-6.897%	40	2,934	+54.074%
2026-03-23	1.4300	1.4500	1.3600	1.4500	+11.538%	94	2,944	+43.448%
2026-03-20	1.5000	1.5000	1.3000	1.3000	-6.475%	55	2,910	+60.000%
2026-03-19	1.3600	1.4500	1.3600	1.3900	-10.323%	23	2,906	+49.640%
2026-03-18	1.5600	1.6500	1.5500	1.5500	-15.301%	71	2,899	+34.194%
2026-03-17	1.9800	1.9800	1.7800	1.8300	-18.667%	51	2,926	+13.661%
2026-03-16	2.2000	2.3700	1.9700	2.2500	+20.321%	113	2,886	-7.556%
2026-03-13	2.0000	2.0000	1.8100	1.8700	+1.081%	59	2,929	+11.230%
2026-03-12	2.0600	2.0600	1.8500	1.8500	-12.322%	37	2,920	+12.432%
2026-03-11	2.1300	2.1500	1.6000	2.1100	+55.147%	446	2,941	-1.422%
2026-03-10	1.2300	1.3600	1.2200	1.3600	+17.241%	30	2,869	+52.941%
2026-03-09	1.1500	1.1600	1.0800	1.1600	-14.074%	32	2,866	+79.310%
2026-03-06	1.3500	1.3500	1.3500	1.3500	-2.878%	1	2,882	+54.074%
2026-03-05	1.4400	1.4400	1.3700	1.3900	-10.323%	59	2,881	+49.640%
2026-03-04	1.4000	1.6300	1.4000	1.5500	+7.639%	32	2,823	+34.194%
2026-03-03	1.6000	1.6000	1.4400	1.4400	-4.000%	70	2,803	+44.444%
2026-03-02	1.5500	1.5500	1.5000	1.5000	+1.351%	3	2,753	+38.667%
2026-02-27	1.5000	1.6000	1.4000	1.4800	-12.941%	22	2,753	+40.541%
2026-02-26	1.8500	1.9500	1.6700	1.7000	-11.458%	59	2,740	+22.353%
2026-02-25	1.4700	2.0000	1.4700	1.9200	+42.222%	163	2,654	+8.333%
2026-02-24	1.3000	1.3500	1.3000	1.3500	+8.000%	4	2,654	+54.074%
2026-02-23	1.3000	1.4200	1.2500	1.2500	-1.575%	9	2,654	+66.400%
2026-02-19	1.2700	1.2700	1.2700	1.2700	-9.286%	5	2,649	+63.780%
2026-02-18	1.4200	1.4200	1.4000	1.4000	+0.719%	202	2,654	+48.571%
2026-02-17	1.5600	1.5600	1.3100	1.3900	-7.333%	69	2,587	+49.640%
2026-02-13	1.5400	1.6100	1.4900	1.5000	-1.961%	78	2,596	+38.667%
2026-02-12	1.7200	1.7200	1.5300	1.5300	-10.526%	32	2,596	+35.948%
2026-02-11	1.6300	1.7200	1.6300	1.7100	0.000%	6	2,577	+21.637%
2026-02-10	1.8000	1.8500	1.7100	1.7100	-2.286%	67	2,580	+21.637%
2026-02-09	1.7800	1.8500	1.7500	1.7500	+2.941%	34	2,572	+18.857%
2026-02-06	1.5000	1.7000	1.4500	1.7000	+37.097%	27	2,577	+22.353%
2026-02-05	1.3800	1.4200	1.2400	1.2400	-17.333%	87	2,578	+67.742%
2026-02-04	1.8000	1.8000	1.3900	1.5000	-11.765%	111	2,579	+38.667%
2026-02-03	1.7000	1.7000	1.6800	1.7000	+3.030%	12	2,534	+22.353%
2026-02-02	1.6500	1.7500	1.6000	1.6500	-1.786%	64	2,529	+26.061%
2026-01-30	1.7100	1.9300	1.6800	1.6800	-13.846%	47	2,526	+23.810%
2026-01-29	2.1000	2.1000	1.8800	1.9500	-15.217%	38	2,516	+6.667%
2026-01-28	2.3800	2.4300	2.1400	2.3000	+16.751%	28	2,517	-9.565%
2026-01-27	1.9000	1.9700	1.7700	1.9700	-1.005%	5	2,507	+5.584%
2026-01-26	2.2600	2.2600	1.9900	1.9900	-11.947%	116	2,509	+4.523%
2026-01-23	2.1500	2.3500	2.1500	2.2600	-16.296%	42	2,526	-7.965%
2026-01-22	2.4000	2.7500	2.2500	2.7000	+31.707%	62	2,535	-22.963%
2026-01-21	2.2300	2.2300	1.9100	2.0500	-4.651%	30	2,534	+1.463%
2026-01-20	2.4900	2.4900	2.0500	2.1500	-17.308%	128	2,542	-3.256%
2026-01-16	2.2000	2.7000	2.2000	2.6000	+19.266%	129	2,566	-20.000%
2026-01-15	2.1700	2.3300	2.1500	2.1800	+2.830%	70	2,566	-4.587%
2026-01-14	1.8000	2.1700	1.6100	2.1200	+11.579%	179	2,585	-1.887%
2026-01-13	2.3000	2.3000	1.8300	1.9000	-16.667%	228	2,451	+9.474%
2026-01-12	2.1000	2.3500	2.0200	2.2800	+8.571%	76	2,404	-8.772%
2026-01-09	2.1000	2.2100	2.1000	2.1000	-4.110%	103	2,382	-0.952%
2026-01-08	2.2200	2.2200	2.1700	2.1900	-2.667%	84	2,381	-5.023%
2026-01-07	2.1300	2.4600	2.0700	2.2500	+6.132%	123	2,399	-7.556%
2026-01-06	1.8000	2.2100	1.7800	2.1200	+21.143%	86	2,403	-1.887%
2026-01-05	1.5500	1.7500	1.5500	1.7500	+15.894%	64	2,383	+18.857%
2026-01-02	1.3000	1.5900	1.3000	1.5100	+41.121%	30	2,383	+37.748%
2025-12-31	1.1000	1.1000	1.0000	1.0700	-2.727%	12	2,365	+94.393%
2025-12-30	1.1500	1.1500	1.1000	1.1000	-1.786%	11	2,365	+89.091%
2025-12-29	1.1500	1.1500	1.0500	1.1200	-6.667%	34	2,355	+85.714%
2025-12-26	1.2000	1.2300	1.1500	1.2000	-4.000%	46	2,363	+73.333%
2025-12-24	1.2500	1.2500	1.1500	1.2500	-0.794%	452	2,357	+66.400%
2025-12-23	1.4000	1.4000	1.2000	1.2600	-13.103%	31	2,357	+65.079%
2025-12-22	1.5000	1.5000	1.4200	1.4500	+4.317%	15	2,337	+43.448%
2025-12-19	1.3000	1.4000	1.3000	1.3900	+0.725%	51	2,346	+49.640%
2025-12-17	1.4500	1.4500	1.3800	1.3800	-6.122%	15	2,336	+50.725%
2025-12-16	1.5400	1.6200	1.4700	1.4700	-8.125%	61	2,336	+41.497%
2025-12-15	1.7300	1.7300	1.6000	1.6000	-13.514%	15	2,305	+30.000%
2025-12-12	2.0000	2.0000	1.8500	1.8500	-11.905%	16	2,295	+12.432%
2025-12-10	2.0500	2.1000	2.0000	2.1000	-2.326%	17	2,282	-0.952%
2025-12-09	2.1300	2.1800	2.0500	2.1500	-8.511%	214	2,285	-3.256%
2025-12-08	2.4500	2.5000	2.3200	2.3500	-2.083%	73	2,089	-11.489%
2025-12-05	2.4000	2.4000	2.4000	2.4000	+6.667%	1	2,034	-13.333%
2025-12-04	1.8900	2.4000	1.8500	2.2500	+15.385%	23	2,034	-7.556%
2025-12-03	1.7500	1.9500	1.7500	1.9500	+2.632%	81	2,018	+6.667%
2025-12-02	2.0000	2.0000	1.8900	1.9000	-5.000%	47	1,995	+9.474%
2025-12-01	2.0000	2.0400	1.9900	2.0000	-5.660%	135	1,989	+4.000%
2025-11-28	2.1200	2.1200	2.1200	2.1200	+3.415%	30	1,877	-1.887%
2025-11-26	2.0000	2.0500	1.9700	2.0500	+9.043%	40	1,875	+1.463%
2025-11-25	1.9000	1.9000	1.8500	1.8800	-5.051%	76	1,875	+10.638%
2025-11-24	1.8000	1.9800	1.8000	1.9800	+23.750%	11	1,859	+5.051%
2025-11-21	1.5700	1.8000	1.4500	1.6000	-11.111%	56	1,859	+30.000%
2025-11-20	2.2200	2.2200	1.8000	1.8000	-1.639%	48	1,894	+15.556%
2025-11-19	2.0000	2.0000	1.8300	1.8300	-3.684%	27	1,890	+13.661%
2025-11-18	1.8900	2.1000	1.8500	1.9000	+2.703%	1,274	1,890	+9.474%
2025-11-17	2.1000	2.2500	1.8000	1.8500	-11.905%	22	2,039	+12.432%
2025-11-14	1.7000	2.3000	1.7000	2.1000	+2.439%	54	2,034	-0.952%
2025-11-13	2.0500	2.2000	2.0000	2.0500	-11.638%	36	2,010	+1.463%
2025-11-12	2.4900	2.5000	2.3000	2.3200	-15.636%	46	2,028	-10.345%
2025-11-11	2.9300	2.9300	2.7500	2.7500	-3.509%	45	2,021	-24.364%
2025-11-10	2.4500	2.9000	2.4300	2.8500	+48.438%	179	2,021	-27.018%
2025-11-07	2.0000	2.0200	1.7200	1.9200	-23.200%	90	2,019	+8.333%
2025-11-06	2.9700	2.9700	2.5000	2.5000	-17.763%	65	1,982	-16.800%
2025-11-05	3.2600	3.3000	2.9000	3.0400	-10.588%	294	1,982	-31.579%
2025-11-04	3.7000	4.3000	3.3000	3.4000	-26.087%	355	1,963	-38.824%
2025-11-03	5.1000	5.1000	4.3000	4.6000	-10.680%	121	1,861	-54.783%
2025-10-31	5.0000	5.1500	4.7000	5.1500	+9.574%	92	1,861	-59.612%
2025-10-30	5.2000	5.2000	4.1000	4.7000	-9.615%	484	1,810	-55.745%
2025-10-29	5.1000	5.9000	4.9000	5.2000	+9.244%	367	1,539	-60.000%
2025-10-28	5.2100	5.4000	4.5000	4.7600	-13.455%	368	1,767	-56.303%
2025-10-27	6.1500	6.1500	5.1000	5.5000	+5.163%	148	1,525	-62.182%
2025-10-24	6.4000	6.4000	5.2300	5.2300	-3.148%	48	1,525	-60.229%
2025-10-23	5.6600	5.7000	5.4000	5.4000	+9.091%	54	1,509	-61.481%
2025-10-22	6.0000	6.2000	4.7000	4.9500	-22.656%	127	1,480	-57.980%
2025-10-21	7.7700	7.8000	6.3000	6.4000	-16.883%	509	1,510	-67.500%
2025-10-20	7.2000	8.3000	7.0000	7.7000	+22.222%	187	1,588	-72.987%
2025-10-17	6.3700	7.4000	6.0800	6.3000	-11.888%	701	1,534	-66.984%
2025-10-16	7.2000	8.2600	6.6500	7.1500	+1.563%	722	1,023	-70.909%
2025-10-15	6.5000	7.5000	5.7100	7.0400	+40.800%	916	0	-70.455%
2025-10-14	4.4300	5.0000	4.4200	5.0000	0.000%	12	0	-58.400%

.dark-mode .XsQGxH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XsQGxH{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20270115C20NVTS Jan 15 2027 20.00 Call (NVTS270115C00020000)option OPRA

NVTS20270115C20
NVTS Jan 15 2027 20.00 Call (NVTS270115C00020000)
option OPRA