Dark

NVTS20270115C25
NVTS Jan 15 2027 25.00 Call (NVTS270115C00025000)
option OPRA

EOD

Aug 10, 2026

1.36-20.930%(-0.36)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.7000	1.8000	1.3600	1.3600	-20.930%	76	9,986	0.000%
2026-08-07	1.5000	1.7300	1.4300	1.7200	+17.007%	3,218	9,972	-20.930%
2026-08-06	1.1900	1.5100	1.1900	1.4700	+13.077%	2,607	11,140	-7.483%
2026-08-05	1.3900	1.4200	1.2600	1.3000	-5.797%	82	12,258	+4.615%
2026-08-04	1.3100	1.5200	1.2000	1.3800	+20.000%	712	12,199	-1.449%
2026-08-03	0.8100	1.2000	0.8100	1.1500	+16.162%	763	12,517	+18.261%
2026-07-31	1.0700	1.1800	0.8900	0.9900	+4.211%	45	12,464	+37.374%
2026-07-30	0.8500	1.0300	0.8500	0.9500	+26.667%	176	12,456	+43.158%
2026-07-29	0.9000	1.0700	0.7000	0.7500	-11.765%	3,589	11,061	+81.333%
2026-07-28	0.9500	0.9500	0.6500	0.8500	-40.972%	656	13,253	+60.000%
2026-07-27	1.2900	1.4400	1.1800	1.4400	+20.000%	187	12,916	-5.556%
2026-07-24	1.5500	1.5500	1.1800	1.2000	-22.581%	145	12,919	+13.333%
2026-07-23	1.6300	1.8000	1.4900	1.5500	-16.216%	179	12,843	-12.258%
2026-07-22	1.8000	2.0000	1.7400	1.8500	+5.714%	935	12,777	-26.486%
2026-07-21	1.5800	1.8300	1.5000	1.7500	+25.000%	751	12,131	-22.286%
2026-07-20	1.5100	1.6200	1.4000	1.4000	-0.709%	254	11,904	-2.857%
2026-07-17	1.3800	1.5900	1.2000	1.4100	-2.759%	1,195	11,903	-3.546%
2026-07-16	1.7800	1.8500	1.4000	1.4500	-26.768%	931	11,547	-6.207%
2026-07-15	1.9000	2.1400	1.6700	1.9800	+10.000%	11,464	11,195	-31.313%
2026-07-14	1.7000	1.8200	1.7000	1.8000	+2.857%	21	1,679	-24.444%
2026-07-13	1.7800	1.7800	1.6800	1.7500	-15.459%	17	1,678	-22.286%
2026-07-10	2.1500	2.1500	1.9500	2.0700	-11.915%	7	1,663	-34.300%
2026-07-09	2.2500	2.4500	2.2500	2.3500	+19.289%	23	1,661	-42.128%
2026-07-08	1.9000	2.0000	1.8300	1.9700	-12.054%	26	1,665	-30.964%
2026-07-07	2.1500	2.2400	2.1500	2.2400	-25.581%	21	1,671	-39.286%
2026-07-06	2.8100	3.2000	2.8100	3.0100	+20.400%	13	1,666	-54.817%
2026-07-02	3.4500	3.4500	2.3400	2.5000	-26.471%	144	1,656	-45.600%
2026-07-01	3.6700	3.7500	3.4000	3.4000	-17.073%	36	1,656	-60.000%
2026-06-30	4.1000	4.2400	3.8500	4.1000	+2.500%	20	1,637	-66.829%
2026-06-29	4.0600	4.5000	3.6000	4.0000	+4.712%	185	1,626	-66.000%
2026-06-26	3.9800	4.1000	3.6500	3.8200	-9.048%	66	1,574	-64.398%
2026-06-25	5.1600	5.1600	4.0000	4.2000	-2.778%	61	1,551	-67.619%
2026-06-24	5.8000	5.8300	4.1000	4.3200	-32.500%	113	1,529	-68.519%
2026-06-23	6.5000	8.0000	6.2000	6.4000	-18.987%	66	1,542	-78.750%
2026-06-22	8.5000	8.5000	7.7000	7.9000	+0.637%	18	1,552	-82.785%
2026-06-18	8.3500	8.3500	7.7500	7.8500	+3.974%	381	1,392	-82.675%
2026-06-17	8.0000	8.0000	7.5500	7.5500	+5.891%	56	1,392	-81.987%
2026-06-16	7.7500	8.1000	7.1000	7.1300	-15.119%	85	1,392	-80.926%
2026-06-15	9.6500	9.6500	7.9000	8.4000	+3.067%	162	1,339	-83.810%
2026-06-12	7.5000	8.7500	7.5000	8.1500	+6.536%	46	1,339	-83.313%
2026-06-11	6.9000	7.6500	6.4100	7.6500	+21.429%	116	1,339	-82.222%
2026-06-10	7.4500	7.9000	6.3000	6.3000	-19.231%	81	1,311	-78.413%
2026-06-09	9.0000	9.1400	6.4900	7.8000	-13.333%	977	1,300	-82.564%
2026-06-08	9.6300	10.1000	8.8500	9.0000	-6.250%	91	1,442	-84.889%
2026-06-05	11.5500	11.5500	9.0000	9.6000	-33.747%	215	1,390	-85.833%
2026-06-04	12.3100	14.4900	11.8500	14.4900	+5.152%	40	1,452	-90.614%
2026-06-03	14.2500	16.0000	13.6500	13.7800	+36.436%	231	1,460	-90.131%
2026-06-02	10.6400	11.3500	10.0000	10.1000	+7.447%	162	1,573	-86.535%
2026-06-01	9.6300	9.9500	8.7000	9.4000	-10.731%	578	1,525	-85.532%
2026-05-29	12.0200	12.0200	10.5000	10.5300	-15.693%	119	1,740	-87.085%
2026-05-28	12.8000	13.4200	12.4900	12.4900	-4.218%	40	1,783	-89.111%
2026-05-27	14.9000	15.3500	12.7000	13.0400	-13.067%	177	1,797	-89.571%
2026-05-26	14.0000	16.9000	14.0000	15.0000	+13.636%	158	1,823	-90.933%
2026-05-22	9.5200	13.5000	9.5200	13.2000	+40.276%	372	1,819	-89.697%
2026-05-21	9.0000	9.9000	8.4900	9.4100	+10.706%	144	1,888	-85.547%
2026-05-20	6.4000	8.6000	6.4000	8.5000	+41.667%	168	1,888	-84.000%
2026-05-19	5.4000	6.0000	4.8000	6.0000	+8.108%	105	1,870	-77.333%
2026-05-18	6.4000	6.4000	5.5500	5.5500	-23.973%	120	1,870	-75.495%
2026-05-15	6.5500	7.3000	6.1900	7.3000	-8.176%	694	1,870	-81.370%
2026-05-14	7.0000	8.8000	7.0000	7.9500	+9.203%	219	1,562	-82.893%
2026-05-13	6.6900	7.7500	6.1000	7.2800	+22.353%	224	1,526	-81.319%
2026-05-12	7.5300	7.6000	5.6500	5.9500	-30.894%	211	1,526	-77.143%
2026-05-11	6.0000	9.2000	6.0000	8.6100	+62.453%	1,229	1,526	-84.204%
2026-05-08	3.8500	5.3000	3.5800	5.3000	+55.425%	49	1,408	-74.340%
2026-05-07	4.1000	4.1000	3.2500	3.4100	-11.429%	145	1,398	-60.117%
2026-05-06	4.5500	4.5500	3.7500	3.8500	-18.085%	48	1,405	-64.675%
2026-05-05	3.7000	5.2000	3.7000	4.7000	+24.339%	104	1,417	-71.064%
2026-05-04	4.7500	4.7500	3.7600	3.7800	-17.826%	149	1,385	-64.021%
2026-05-01	4.3500	5.0000	4.3500	4.6000	+32.184%	66	1,311	-70.435%
2026-04-30	4.0000	4.0000	3.4800	3.4800	-5.946%	36	1,311	-60.920%
2026-04-29	3.5500	3.9400	3.5000	3.7000	-2.116%	208	1,341	-63.243%
2026-04-28	5.0000	5.0000	3.6800	3.7800	-33.097%	65	1,523	-64.021%
2026-04-27	4.9000	5.6500	4.6900	5.6500	+16.736%	111	1,542	-75.929%
2026-04-24	6.0000	6.0000	4.7500	4.8400	-11.517%	39	1,533	-71.901%
2026-04-23	5.3500	6.5000	5.3200	5.4700	-4.203%	256	1,547	-75.137%
2026-04-22	4.3500	5.7100	4.3500	5.7100	+55.586%	198	1,711	-76.182%
2026-04-21	3.0000	4.3000	3.0000	3.6700	+56.170%	830	1,188	-62.943%
2026-04-20	2.2400	2.3500	2.1200	2.3500	+14.634%	39	1,188	-42.128%
2026-04-17	1.9100	2.1500	1.8500	2.0500	+1.990%	15	1,159	-33.659%
2026-04-16	1.1500	2.0200	1.1500	2.0100	+86.111%	169	1,159	-32.338%
2026-04-15	1.0500	1.0900	1.0000	1.0800	+13.684%	43	1,140	+25.926%
2026-04-14	0.9500	0.9500	0.9500	0.9500	-1.042%	3	1,105	+43.158%
2026-04-13	1.0000	1.0000	0.9600	0.9600	+2.128%	6	1,108	+41.667%
2026-04-10	1.0000	1.0200	0.9400	0.9400	-5.051%	10	1,113	+44.681%
2026-04-09	0.9400	0.9900	0.9400	0.9900	-5.714%	5	1,108	+37.374%
2026-04-08	1.0300	1.0500	1.0300	1.0500	+23.529%	11	1,109	+29.524%
2026-04-06	0.9200	0.9200	0.8500	0.8500	0.000%	41	1,099	+60.000%
2026-04-02	0.8500	0.8500	0.8500	0.8500	+21.429%	10	1,090	+60.000%
2026-03-30	0.7100	0.7700	0.7000	0.7000	-17.647%	29	1,090	+94.286%
2026-03-27	0.8500	0.8500	0.8500	0.8500	-14.141%	20	1,098	+60.000%
2026-03-26	1.0300	1.0300	0.9900	0.9900	-13.913%	4	1,078	+37.374%
2026-03-25	1.1500	1.1500	1.1500	1.1500	-2.542%	1	1,080	+18.261%
2026-03-24	1.1800	1.1800	1.1800	1.1800	+8.257%	1	1,080	+15.254%
2026-03-23	1.0900	1.0900	1.0900	1.0900	+7.921%	1	1,080	+24.771%
2026-03-20	1.0700	1.0700	1.0100	1.0100	-8.182%	10	1,081	+34.653%
2026-03-19	1.2500	1.2500	1.1000	1.1000	-10.569%	2	1,086	+23.636%
2026-03-18	1.3000	1.3000	1.2000	1.2300	-12.143%	67	1,086	+10.569%
2026-03-17	1.5000	1.5000	1.4000	1.4000	-20.000%	45	1,063	-2.857%
2026-03-16	1.7000	1.9000	1.6200	1.7500	+20.690%	47	1,059	-22.286%
2026-03-12	1.6600	1.6600	1.4500	1.4500	-9.938%	33	1,043	-6.207%
2026-03-11	1.7300	1.7300	1.4500	1.6100	+61.000%	10	1,027	-15.528%
2026-03-10	1.0000	1.0000	1.0000	1.0000	+21.951%	5	1,024	+36.000%
2026-03-09	0.9200	0.9200	0.8200	0.8200	-10.870%	11	1,019	+65.854%
2026-03-06	0.9300	0.9300	0.9200	0.9200	-29.231%	26	1,008	+47.826%
2026-03-03	1.4400	1.4600	1.2800	1.3000	+1.563%	100	1,029	+4.615%
2026-03-02	1.2300	1.2800	1.2300	1.2800	+11.304%	8	1,082	+6.250%
2026-02-27	1.1500	1.1500	1.1500	1.1500	-20.690%	5	1,081	+18.261%
2026-02-26	1.4500	1.4500	1.4500	1.4500	-5.844%	2	1,086	-6.207%
2026-02-25	1.4500	1.5400	1.4500	1.5400	+48.077%	9	1,086	-11.688%
2026-02-23	1.0900	1.0900	1.0400	1.0400	+5.051%	11	1,086	+30.769%
2026-02-20	0.9900	0.9900	0.9900	0.9900	-1.000%	2	1,077	+37.374%
2026-02-19	1.0700	1.0700	1.0000	1.0000	-9.910%	4	1,078	+36.000%
2026-02-17	1.1600	1.1600	1.1100	1.1100	-16.541%	4	1,077	+22.523%
2026-02-13	1.2900	1.3700	1.2400	1.3300	+10.833%	10	1,080	+2.256%
2026-02-12	1.3600	1.3600	1.2000	1.2000	-17.241%	6	1,080	+13.333%
2026-02-11	1.4600	1.4600	1.3100	1.4500	-0.685%	13	1,085	-6.207%
2026-02-10	1.4600	1.4600	1.4600	1.4600	+2.817%	1	1,075	-6.849%
2026-02-09	1.3500	1.5500	1.3500	1.4200	0.000%	12	1,074	-4.225%
2026-02-06	1.4000	1.4200	1.4000	1.4200	+27.928%	3	1,072	-4.225%
2026-02-05	1.1000	1.1300	1.0600	1.1100	-13.953%	25	1,071	+22.523%
2026-02-04	1.4500	1.4500	1.1200	1.2900	-7.194%	237	1,087	+5.426%
2026-02-02	1.3100	1.3900	1.2600	1.3900	+2.963%	8	898	-2.158%
2026-01-30	1.5200	1.5200	1.3000	1.3500	-20.588%	27	895	+0.741%
2026-01-29	1.7000	1.7000	1.7000	1.7000	-8.602%	30	894	-20.000%
2026-01-28	1.8500	1.8600	1.8500	1.8600	+12.048%	4	894	-26.882%
2026-01-27	1.6300	1.6700	1.5000	1.6600	+7.097%	315	893	-18.072%
2026-01-26	1.7000	1.8000	1.5500	1.5500	-17.112%	4	870	-12.258%
2026-01-23	1.8700	1.8700	1.8700	1.8700	-15.000%	1	871	-27.273%
2026-01-22	1.8000	2.2000	1.8000	2.2000	+22.222%	23	871	-38.182%
2026-01-21	1.8800	1.8800	1.8000	1.8000	+7.143%	4	871	-24.444%
2026-01-20	1.8500	1.8500	1.6500	1.6800	-18.049%	26	869	-19.048%
2026-01-16	1.8200	2.1000	1.8200	2.0500	+40.411%	11	842	-33.659%
2026-01-14	1.5100	1.5100	1.3500	1.4600	-5.806%	5	842	-6.849%
2026-01-13	1.9800	1.9800	1.5500	1.5500	-12.429%	11	839	-12.258%
2026-01-12	1.6600	1.7900	1.6600	1.7700	+2.907%	41	841	-23.164%
2026-01-09	1.6500	1.8300	1.6500	1.7200	-4.444%	5	820	-20.930%
2026-01-08	1.7000	1.8000	1.7000	1.8000	-3.743%	13	820	-24.444%
2026-01-07	1.7800	1.8700	1.6300	1.8700	+33.571%	49	817	-27.273%
2026-01-06	1.5100	1.5100	1.4000	1.4000	0.000%	2	814	-2.857%
2026-01-05	1.4000	1.4000	1.4000	1.4000	+20.690%	1	813	-2.857%
2026-01-02	1.0700	1.1600	1.0700	1.1600	+36.471%	3	813	+17.241%
2025-12-31	0.8600	0.8800	0.8500	0.8500	-5.556%	25	813	+60.000%
2025-12-30	0.9200	0.9200	0.9000	0.9000	-3.226%	5	813	+51.111%
2025-12-29	0.9300	0.9300	0.9300	0.9300	-7.000%	10	810	+46.237%
2025-12-23	1.1000	1.1000	1.0000	1.0000	-20.000%	5	810	+36.000%
2025-12-22	1.2000	1.2500	1.2000	1.2500	+13.636%	12	809	+8.800%
2025-12-19	1.0700	1.1000	1.0700	1.1000	0.000%	3	809	+23.636%
2025-12-18	1.1000	1.1000	1.1000	1.1000	-12.000%	1	808	+23.636%
2025-12-16	1.3100	1.3100	1.2500	1.2500	-7.407%	12	808	+8.800%
2025-12-15	1.3500	1.3500	1.3500	1.3500	-20.118%	10	818	+0.741%
2025-12-12	1.6900	1.6900	1.6900	1.6900	-0.588%	1	808	-19.527%
2025-12-10	1.7000	1.7000	1.7000	1.7000	-5.556%	2	808	-20.000%
2025-12-09	1.8000	1.8000	1.8000	1.8000	-14.286%	3	810	-24.444%
2025-12-08	2.0000	2.1000	2.0000	2.1000	+12.299%	46	813	-35.238%
2025-12-04	1.7500	1.9700	1.7500	1.8700	+18.354%	51	831	-27.273%
2025-12-03	1.5800	1.5800	1.5800	1.5800	-4.242%	9	880	-13.924%
2025-12-02	1.7400	1.7400	1.6500	1.6500	-7.303%	3	889	-17.576%
2025-12-01	1.7900	1.7900	1.7700	1.7800	-8.718%	34	889	-23.596%
2025-11-28	1.8000	2.0000	1.8000	1.9500	+11.429%	19	878	-30.256%
2025-11-26	1.7100	1.8000	1.6000	1.7500	+9.375%	127	756	-22.286%
2025-11-24	1.6000	1.6000	1.6000	1.6000	+2.564%	10	756	-15.000%
2025-11-21	1.5400	1.5600	1.3000	1.5600	-8.235%	38	756	-12.821%
2025-11-20	1.9500	1.9500	1.7000	1.7000	-2.857%	23	762	-20.000%
2025-11-19	1.8500	1.8500	1.5500	1.7500	+0.575%	21	765	-22.286%
2025-11-17	1.7400	1.7500	1.7100	1.7400	-8.421%	26	764	-21.839%
2025-11-14	1.9000	1.9000	1.9000	1.9000	+6.742%	5	778	-28.421%
2025-11-13	2.0000	2.0000	1.7800	1.7800	-6.316%	27	778	-23.596%
2025-11-12	2.4000	2.4000	1.9000	1.9000	-12.844%	10	798	-28.421%
2025-11-11	2.4000	2.5600	2.1800	2.1800	-10.288%	28	802	-37.615%
2025-11-10	1.9800	2.4300	1.9800	2.4300	+35.000%	54	804	-44.033%
2025-11-07	2.1000	2.1000	1.4500	1.8000	-18.182%	110	787	-24.444%
2025-11-06	2.4000	2.4000	2.2000	2.2000	-16.667%	10	813	-38.182%
2025-11-05	2.9500	2.9500	2.6000	2.6400	-12.000%	44	812	-48.485%
2025-11-04	3.0300	3.4000	3.0000	3.0000	-23.077%	99	786	-54.667%
2025-11-03	4.3300	4.3300	3.8000	3.9000	-11.364%	126	699	-65.128%
2025-10-31	4.3000	4.6000	4.3000	4.4000	+6.796%	16	699	-69.091%
2025-10-30	4.2000	4.3000	4.1200	4.1200	-6.364%	26	695	-66.990%
2025-10-29	4.4300	4.7900	4.4000	4.4000	+7.317%	180	694	-69.091%
2025-10-28	4.5600	4.6000	4.1000	4.1000	-15.984%	42	673	-66.829%
2025-10-27	5.1000	5.1000	4.6000	4.8800	-1.613%	16	683	-72.131%
2025-10-24	5.2000	5.3000	4.8500	4.9600	+2.479%	44	683	-72.581%
2025-10-23	5.1000	5.1000	4.8000	4.8400	-1.224%	15	682	-71.901%
2025-10-22	5.4000	5.4000	4.2000	4.9000	-14.336%	115	675	-72.245%
2025-10-21	6.7000	6.7200	5.5000	5.7200	-17.101%	61	715	-76.224%
2025-10-20	6.8300	7.9000	6.4600	6.9000	+25.912%	321	711	-80.290%
2025-10-17	6.1000	6.8000	5.2000	5.4800	-15.692%	383	685	-75.182%
2025-10-16	7.8000	7.8000	6.1200	6.5000	+2.362%	322	698	-79.077%
2025-10-15	5.0000	6.5200	5.0000	6.3500	+41.111%	701	0	-78.583%
2025-10-14	4.2800	6.1000	4.2800	4.5000	0.000%	4	0	-69.778%

.dark-mode .qDRTm8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDRTm8{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20270115C25NVTS Jan 15 2027 25.00 Call (NVTS270115C00025000)option OPRA

NVTS20270115C25
NVTS Jan 15 2027 25.00 Call (NVTS270115C00025000)
option OPRA