Dark

NVTS20270115C4
NVTS Jan 15 2027 4.00 Call (NVTS270115C00004000)
option OPRA

EOD

Aug 10, 2026

10.45+10.934%(+1.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.4500	10.4500	10.4500	10.4500	+10.934%	4	965	0.000%
2026-08-06	9.4200	9.4200	9.4200	9.4200	+7.780%	2	965	+10.934%
2026-08-05	8.7400	8.7400	8.7400	8.7400	-1.466%	1	964	+19.565%
2026-08-04	8.8700	8.8700	8.8700	8.8700	+15.645%	5	963	+17.813%
2026-07-27	7.6700	7.6700	7.6700	7.6700	+1.589%	2	958	+36.245%
2026-07-24	7.5500	7.5500	7.5500	7.5500	-18.378%	1	957	+38.411%
2026-07-22	9.2500	9.2500	9.2500	9.2500	-13.064%	1	957	+12.973%
2026-07-09	10.6400	10.6400	10.6400	10.6400	+13.191%	1	956	-1.786%
2026-07-08	9.4000	9.4000	9.4000	9.4000	-8.382%	5	955	+11.170%
2026-07-07	10.2600	10.2600	10.2600	10.2600	-12.829%	3	955	+1.852%
2026-07-06	11.9500	11.9500	11.7700	11.7700	+11.038%	3	955	-11.215%
2026-07-02	10.6000	10.6000	10.6000	10.6000	-21.013%	1	956	-1.415%
2026-06-26	13.4200	13.4200	13.4200	13.4200	-29.480%	5	956	-22.131%
2026-06-16	19.0500	19.0500	19.0300	19.0300	-2.660%	30	951	-45.087%
2026-06-15	19.5500	19.5500	19.5500	19.5500	+5.334%	1	921	-46.547%
2026-06-09	18.2500	18.5600	18.0000	18.5600	-12.412%	3	921	-43.696%
2026-06-08	21.1900	21.1900	21.1900	21.1900	-22.381%	1	921	-50.684%
2026-06-03	27.3000	27.3000	27.3000	27.3000	+23.641%	1	921	-61.722%
2026-06-02	22.0800	22.0800	22.0800	22.0800	-2.517%	1	921	-52.672%
2026-05-29	23.6500	23.6500	22.5200	22.6500	-8.816%	3	931	-53.863%
2026-05-28	24.8400	24.8400	24.8400	24.8400	-1.429%	1	934	-57.931%
2026-05-27	25.2000	25.2000	25.2000	25.2000	-9.839%	2	933	-58.532%
2026-05-26	26.6000	30.1000	26.6000	27.9500	+10.957%	57	935	-62.612%
2026-05-22	25.0700	25.6500	25.0700	25.1900	+27.738%	17	975	-58.515%
2026-05-21	19.7200	19.7200	19.7200	19.7200	+5.005%	10	992	-47.008%
2026-05-20	18.7800	18.7800	18.7800	18.7800	+21.161%	10	992	-44.356%
2026-05-18	15.5000	15.5000	15.5000	15.5000	-6.061%	1	992	-32.581%
2026-05-15	16.5000	16.5000	16.5000	16.5000	-11.528%	1	992	-36.667%
2026-05-14	19.5000	19.5000	18.1500	18.6500	+13.030%	3	994	-43.968%
2026-05-13	16.5500	16.5500	16.3200	16.5000	+5.431%	6	997	-36.667%
2026-05-12	15.6500	15.6500	15.6500	15.6500	-22.371%	10	997	-33.227%
2026-05-11	17.5000	20.1600	17.0500	20.1600	+66.200%	111	997	-48.165%
2026-05-08	12.1300	12.1300	12.1300	12.1300	-2.960%	1	1,090	-13.850%
2026-05-06	12.9000	12.9000	12.5000	12.5000	-12.709%	25	1,090	-16.400%
2026-05-05	14.3200	14.3200	14.3200	14.3200	+4.145%	5	1,115	-27.025%
2026-05-01	13.3100	13.7500	13.3100	13.7500	+10.442%	25	1,134	-24.000%
2026-04-30	11.9000	12.4500	11.9000	12.4500	+4.622%	46	1,134	-16.064%
2026-04-29	12.0000	12.0000	11.9000	11.9000	-4.724%	2	1,158	-12.185%
2026-04-28	12.4900	12.4900	12.4900	12.4900	-8.229%	1	1,160	-16.333%
2026-04-27	13.6100	13.6100	13.6100	13.6100	+0.815%	1	1,160	-23.218%
2026-04-24	13.6500	13.8000	13.5000	13.5000	-10.000%	7	1,161	-22.593%
2026-04-23	14.8000	15.1500	14.8000	15.0000	+3.448%	3	1,167	-30.333%
2026-04-22	12.3600	14.5000	12.3600	14.5000	+20.332%	22	1,169	-27.931%
2026-04-21	11.1500	12.5900	11.1500	12.0500	+21.840%	38	1,218	-13.278%
2026-04-20	9.6000	9.8900	9.6000	9.8900	+9.889%	4	1,218	+5.662%
2026-04-17	9.2500	9.2500	8.9000	9.0000	+2.041%	10	1,222	+16.111%
2026-04-16	7.8900	8.8200	7.8900	8.8200	+33.636%	21	1,232	+18.481%
2026-04-14	6.6000	6.6000	6.6000	6.6000	+3.611%	1	1,249	+58.333%
2026-04-13	6.3700	6.3700	6.3700	6.3700	-2.000%	2	1,249	+64.050%
2026-04-10	6.1500	6.5000	6.1500	6.5000	+6.209%	5	1,251	+60.769%
2026-04-09	6.1200	6.1200	6.1200	6.1200	+12.088%	2	1,255	+70.752%
2026-04-06	5.3500	5.4600	5.3500	5.4600	+1.111%	4	1,255	+91.392%
2026-04-02	5.3500	5.4000	5.3500	5.4000	-6.897%	2	1,260	+93.519%
2026-04-01	5.8000	5.8000	5.8000	5.8000	+20.833%	3	1,260	+80.172%
2026-03-31	4.8000	4.8000	4.8000	4.8000	+3.226%	5	1,260	+117.708%
2026-03-30	4.9500	4.9500	4.6500	4.6500	-7.000%	4	1,255	+124.731%
2026-03-27	5.0000	5.1200	5.0000	5.0000	-12.587%	6	1,253	+109.000%
2026-03-26	5.7200	5.7200	5.7200	5.7200	-7.143%	3	1,252	+82.692%
2026-03-25	6.5000	6.5000	6.1600	6.1600	+2.667%	82	1,249	+69.643%
2026-03-23	6.0000	6.0000	6.0000	6.0000	+12.150%	1	1,250	+74.167%
2026-03-20	5.5500	5.7500	5.3500	5.3500	-2.727%	13	1,249	+95.327%
2026-03-19	5.4500	5.5000	5.4500	5.5000	-11.290%	86	1,257	+90.000%
2026-03-18	6.2000	6.2000	6.2000	6.2000	-9.489%	1	1,257	+68.548%
2026-03-17	6.8500	6.8500	6.8500	6.8500	-2.143%	15	1,257	+52.555%
2026-03-13	7.1000	7.1000	6.8300	7.0000	+2.790%	30	1,257	+49.286%
2026-03-12	6.8100	6.8100	6.8100	6.8100	-7.347%	1	1,234	+53.451%
2026-03-11	5.9000	7.3500	5.9000	7.3500	+36.111%	14	1,235	+42.177%
2026-03-10	5.3500	5.4000	5.3500	5.4000	+4.854%	4	1,242	+93.519%
2026-03-06	5.6000	5.6000	5.1500	5.1500	-4.630%	9	1,245	+102.913%
2026-03-05	6.0000	6.0000	5.4000	5.4000	-8.475%	11	1,242	+93.519%
2026-03-03	5.8000	5.9000	5.6000	5.9000	-6.349%	14	1,248	+77.119%
2026-03-02	6.3000	6.3000	6.3000	6.3000	+8.997%	2	1,257	+65.873%
2026-02-27	5.7000	5.7800	5.5000	5.7800	-5.246%	4	1,259	+80.796%
2026-02-26	6.4000	6.5500	6.1000	6.1000	-11.208%	19	1,258	+71.311%
2026-02-25	6.0500	6.9700	6.0500	6.8700	+33.398%	22	1,271	+52.111%
2026-02-24	5.1000	5.1500	5.1000	5.1500	+7.069%	17	1,271	+102.913%
2026-02-23	4.8100	4.8100	4.8100	4.8100	+1.263%	10	1,255	+117.256%
2026-02-20	4.7500	4.7500	4.7500	4.7500	-8.654%	2	1,255	+120.000%
2026-02-12	5.2000	5.2000	5.2000	5.2000	-6.306%	4	1,253	+100.962%
2026-02-11	5.8500	5.8500	5.5500	5.5500	-7.500%	18	1,253	+88.288%
2026-02-10	6.0000	6.0000	6.0000	6.0000	0.000%	1	1,255	+74.167%
2026-02-09	5.8500	6.0000	5.8500	6.0000	+2.564%	53	1,254	+74.167%
2026-02-06	4.5000	5.8500	4.5000	5.8500	+32.955%	33	1,281	+78.632%
2026-02-05	4.6000	4.6000	4.4000	4.4000	-7.368%	26	1,311	+137.500%
2026-02-04	5.5000	5.5000	4.7500	4.7500	-18.803%	4	1,310	+120.000%
2026-02-03	5.8500	5.8500	5.8500	5.8500	+6.364%	2	1,308	+78.632%
2026-02-02	5.5000	5.5000	5.5000	5.5000	-3.509%	1	1,308	+90.000%
2026-01-30	5.7000	5.7000	5.7000	5.7000	-5.000%	1	1,307	+83.333%
2026-01-29	6.1500	6.2000	6.0000	6.0000	-13.295%	29	1,306	+74.167%
2026-01-28	6.9200	6.9200	6.9200	6.9200	+13.443%	1	1,306	+51.012%
2026-01-27	6.1000	6.1000	6.1000	6.1000	-8.955%	8	1,306	+71.311%
2026-01-26	6.7000	6.7000	6.7000	6.7000	-3.039%	7	1,301	+55.970%
2026-01-23	7.1000	7.2500	6.9100	6.9100	-7.744%	9	1,301	+51.230%
2026-01-22	6.9000	7.4900	6.9000	7.4900	+15.231%	7	1,294	+39.519%
2026-01-21	6.7000	6.7000	6.1500	6.5000	-2.985%	30	1,299	+60.769%
2026-01-20	6.9500	6.9500	6.7000	6.7000	-14.103%	5	1,299	+55.970%
2026-01-16	7.1400	7.8000	7.1400	7.8000	+10.325%	16	1,307	+33.974%
2026-01-15	7.0500	7.1100	6.8500	7.0700	+16.860%	24	1,307	+47.808%
2026-01-14	6.0500	6.0500	6.0500	6.0500	-2.419%	1	1,329	+72.727%
2026-01-13	6.3500	6.5500	6.2000	6.2000	-12.057%	29	1,329	+68.548%
2026-01-12	6.5000	7.2000	6.5000	7.0500	+4.911%	33	1,319	+48.227%
2026-01-09	6.8000	6.8000	6.6100	6.7200	-1.754%	32	1,334	+55.506%
2026-01-08	7.2500	7.2500	6.7900	6.8400	+1.333%	5	1,333	+52.778%
2026-01-07	6.7500	6.7500	6.4500	6.7500	+3.846%	18	1,335	+54.815%
2026-01-06	6.3500	6.6000	6.3500	6.5000	+12.069%	13	1,348	+60.769%
2026-01-05	5.4500	5.8000	5.4500	5.8000	+16.000%	13	1,358	+80.172%
2026-01-02	4.7000	5.0000	4.7000	5.0000	+19.048%	3	1,366	+109.000%
2025-12-31	4.2000	4.2000	4.2000	4.2000	-1.408%	1	1,368	+148.810%
2025-12-30	4.2600	4.2600	4.2600	4.2600	+0.235%	60	1,368	+145.305%
2025-12-29	4.2500	4.2500	4.2500	4.2500	-1.163%	11	1,428	+145.882%
2025-12-26	4.4000	4.4000	4.1800	4.3000	-3.587%	3	1,426	+143.023%
2025-12-23	4.6500	4.7000	4.4600	4.4600	-6.695%	28	1,425	+134.305%
2025-12-22	4.9500	4.9500	4.7800	4.7800	+1.702%	16	1,420	+118.619%
2025-12-19	4.5000	4.7000	4.5000	4.7000	+6.818%	7	1,409	+122.340%
2025-12-18	4.6800	4.6800	4.4000	4.4000	+1.149%	6	1,408	+137.500%
2025-12-17	4.4300	4.5000	4.3500	4.3500	-7.447%	7	1,406	+140.230%
2025-12-16	5.0000	5.0000	4.7000	4.7000	-5.051%	24	1,400	+122.340%
2025-12-15	5.5000	5.5000	4.9500	4.9500	-10.811%	38	1,394	+111.111%
2025-12-12	6.0000	6.0000	5.4000	5.5500	-9.756%	12	1,397	+88.288%
2025-12-11	5.8000	6.1500	5.8000	6.1500	+6.034%	17	1,388	+69.919%
2025-12-10	5.7000	5.8000	5.7000	5.8000	-4.918%	2	1,389	+80.172%
2025-12-09	6.2000	6.2000	6.0000	6.1000	-6.870%	14	1,390	+71.311%
2025-12-08	6.5000	6.5500	6.5000	6.5500	+0.769%	4	1,383	+59.542%
2025-12-05	6.1000	6.5000	6.1000	6.5000	+12.652%	2	1,387	+60.769%
2025-12-04	5.5000	5.8000	5.4000	5.7700	+6.852%	13	1,388	+81.109%
2025-12-03	5.4000	5.4700	5.4000	5.4000	+3.846%	3	1,399	+93.519%
2025-12-02	5.3000	5.8000	5.2000	5.2000	-4.412%	15	1,397	+100.962%
2025-12-01	5.5000	5.6000	5.3000	5.4400	-2.857%	18	1,385	+92.096%
2025-11-28	5.8000	5.8000	5.6000	5.6000	+1.818%	3	1,377	+86.607%
2025-11-26	5.5000	5.5000	5.2200	5.5000	+9.562%	24	1,360	+90.000%
2025-11-25	5.3000	5.3000	5.0000	5.0200	+5.021%	16	1,360	+108.167%
2025-11-21	4.7000	4.7800	4.0000	4.7800	+1.702%	7	1,361	+118.619%
2025-11-20	5.4300	5.4300	4.7000	4.7000	-2.083%	4	1,360	+122.340%
2025-11-19	5.0000	5.0000	4.7800	4.8000	-4.000%	10	1,360	+117.708%
2025-11-18	5.0600	5.0600	5.0000	5.0000	+4.167%	2	1,358	+109.000%
2025-11-17	5.3100	5.5000	4.8000	4.8000	-8.745%	13	1,358	+117.708%
2025-11-14	5.2800	5.2800	5.2600	5.2600	+1.349%	7	1,358	+98.669%
2025-11-13	5.2700	5.6000	5.1900	5.1900	-8.947%	10	1,357	+101.349%
2025-11-12	5.7000	5.7000	5.7000	5.7000	-9.524%	1	1,357	+83.333%
2025-11-11	6.3000	6.3000	6.3000	6.3000	-5.263%	2	1,356	+65.873%
2025-11-10	5.4000	6.6500	5.4000	6.6500	+37.113%	23	1,356	+57.143%
2025-11-07	4.8500	4.8500	4.4100	4.8500	-24.219%	60	1,354	+115.464%
2025-11-06	6.5700	6.5700	5.9000	6.4000	-3.759%	70	1,381	+63.281%
2025-11-05	7.0000	7.4000	6.6500	6.6500	-11.096%	22	1,330	+57.143%
2025-11-04	7.1000	8.3000	7.1000	7.4800	-15.955%	113	1,331	+39.706%
2025-11-03	9.2900	9.2900	8.8400	8.9000	-13.001%	27	1,407	+17.416%
2025-10-31	9.8000	10.2300	9.7000	10.2300	+10.356%	29	1,407	+2.151%
2025-10-30	9.7000	9.7000	9.2000	9.2700	-13.364%	101	1,431	+12.729%
2025-10-29	10.2000	10.7000	10.2000	10.7000	+13.228%	16	1,510	-2.336%
2025-10-28	10.0500	10.3000	9.4500	9.4500	-11.268%	23	1,510	+10.582%
2025-10-27	11.1000	11.1000	10.3000	10.6500	-4.911%	17	1,487	-1.878%
2025-10-24	11.2000	11.2000	11.2000	11.2000	+6.667%	2	1,487	-6.696%
2025-10-23	10.5400	10.8600	10.5000	10.5000	+7.143%	3	1,487	-0.476%
2025-10-22	10.6000	11.1000	9.8000	9.8000	-16.949%	70	1,486	+6.633%
2025-10-21	13.3000	13.3000	11.7000	11.8000	-13.235%	44	1,490	-11.441%
2025-10-20	12.6600	14.2000	12.6600	13.6000	+19.403%	41	1,470	-23.162%
2025-10-17	11.0000	11.8000	10.9000	11.3900	-5.162%	35	1,506	-8.253%
2025-10-16	12.6000	13.1000	11.5000	12.0100	+0.924%	133	1,514	-12.989%
2025-10-15	10.2000	12.0000	10.2000	11.9000	+21.429%	77	1,583	-12.185%
2025-10-14	8.7300	9.8000	7.7000	9.8000	+46.269%	82	1,612	+6.633%
2025-10-13	5.8000	7.1600	5.8000	6.7000	+15.517%	125	1,613	+55.970%
2025-10-10	4.9000	6.5000	4.9000	5.8000	+20.833%	281	1,636	+80.172%
2025-10-09	4.9000	4.9000	4.8000	4.8000	-0.826%	5	1,767	+117.708%
2025-10-08	5.1000	5.2400	4.8000	4.8400	-3.200%	9	1,768	+115.909%
2025-10-07	5.4800	5.5700	4.7000	5.0000	-5.660%	15	1,775	+109.000%
2025-10-06	4.8000	5.3000	4.8000	5.3000	+11.579%	8	1,775	+97.170%
2025-10-03	5.1000	5.2000	4.7000	4.7500	-9.524%	82	1,776	+120.000%
2025-10-02	4.7000	5.3000	4.7000	5.2500	+21.810%	142	1,789	+99.048%
2025-10-01	4.3200	4.5000	4.3100	4.3100	-1.373%	15	1,874	+142.459%
2025-09-30	4.2000	4.3700	4.1000	4.3700	+0.460%	50	1,868	+139.130%
2025-09-29	4.2200	4.6000	4.1000	4.3500	+19.505%	163	1,887	+140.230%
2025-09-26	3.6300	3.6400	3.5000	3.6400	-4.712%	22	1,968	+187.088%
2025-09-25	3.6000	3.8300	3.5000	3.8200	-4.500%	86	1,953	+173.560%
2025-09-24	4.1000	4.1000	4.0000	4.0000	-1.720%	17	1,948	+161.250%
2025-09-23	4.2000	4.2000	3.9200	4.0700	-5.349%	66	1,944	+156.757%
2025-09-22	4.1000	4.5000	4.0000	4.3000	+6.173%	162	1,903	+143.023%
2025-09-19	3.6800	4.2200	3.6600	4.0500	+3.846%	139	1,819	+158.025%
2025-09-18	3.7500	4.0000	3.6000	3.9000	+8.333%	141	1,853	+167.949%
2025-09-17	3.1500	3.6000	3.1500	3.6000	+16.129%	60	1,857	+190.278%
2025-09-16	3.4000	3.4000	3.1000	3.1000	-5.488%	28	1,876	+237.097%
2025-09-15	3.4000	3.5000	3.2000	3.2800	-2.959%	44	1,872	+218.598%
2025-09-12	3.4900	3.5000	3.3200	3.3800	+2.424%	144	1,836	+209.172%
2025-09-11	3.0600	3.3400	3.0500	3.3000	+7.492%	135	1,793	+216.667%
2025-09-10	3.1800	3.2000	3.0700	3.0700	+1.656%	44	1,765	+240.391%
2025-09-09	2.9600	3.1000	2.9500	3.0200	+7.857%	26	1,725	+246.026%
2025-09-08	3.0400	3.1000	2.8000	2.8000	-2.439%	133	1,716	+273.214%
2025-09-05	2.9500	2.9500	2.8000	2.8700	-1.034%	76	1,608	+264.111%
2025-09-04	3.0000	3.0000	2.9000	2.9000	-6.452%	69	1,565	+260.345%
2025-09-03	3.1000	3.2000	3.0500	3.1000	+1.639%	56	1,513	+237.097%
2025-09-02	3.2000	3.2000	3.0500	3.0500	-4.389%	23	1,475	+242.623%
2025-08-29	3.3600	3.3600	3.1900	3.1900	-7.267%	67	1,470	+227.586%
2025-08-28	3.3800	3.4400	3.3800	3.4400	-1.714%	12	1,470	+203.779%
2025-08-27	3.4000	3.5000	3.4000	3.5000	+2.941%	5	1,461	+198.571%
2025-08-26	3.6000	3.6000	3.4000	3.4000	-4.225%	43	1,458	+207.353%
2025-08-25	4.2500	4.2500	3.5500	3.5500	-4.054%	26	1,447	+194.366%
2025-08-22	3.9000	3.9000	3.7000	3.7000	+5.714%	49	1,434	+182.432%
2025-08-21	3.5000	3.6000	3.4000	3.5000	-2.778%	13	1,437	+198.571%
2025-08-20	3.6000	3.6000	3.3000	3.6000	-4.000%	23	1,434	+190.278%
2025-08-19	3.9300	3.9300	3.7500	3.7500	-8.537%	18	1,422	+178.667%
2025-08-18	4.0000	4.1000	4.0000	4.1000	0.000%	14	1,408	+154.878%
2025-08-15	4.1200	4.1200	4.1000	4.1000	-6.818%	12	1,410	+154.878%
2025-08-14	4.5000	4.5000	4.3000	4.4000	-4.348%	17	1,403	+137.500%
2025-08-13	4.2500	4.6400	4.2500	4.6000	+10.048%	31	1,396	+127.174%
2025-08-12	3.8200	4.2000	3.8000	4.1800	+8.290%	53	1,412	+150.000%
2025-08-11	3.9600	4.0500	3.8000	3.8600	-1.026%	44	1,426	+170.725%
2025-08-08	4.1000	4.1000	3.8000	3.9000	-3.465%	193	1,404	+167.949%
2025-08-07	4.1000	4.1000	3.8800	4.0400	+9.189%	39	1,393	+158.663%
2025-08-06	4.0000	4.0000	3.7000	3.7000	-6.329%	82	1,360	+182.432%
2025-08-05	3.9000	4.4000	3.6000	3.9500	-24.038%	173	1,294	+164.557%
2025-08-04	5.1000	5.3000	5.0000	5.2000	+2.362%	68	1,297	+100.962%
2025-08-01	4.3000	5.1200	4.1000	5.0800	+13.140%	87	1,291	+105.709%
2025-07-31	4.5000	4.9000	4.4000	4.4900	+2.045%	130	1,316	+132.739%
2025-07-30	4.5100	4.6600	4.4000	4.4000	-8.333%	35	1,230	+137.500%
2025-07-29	5.4700	5.4700	4.6000	4.8000	-11.111%	78	1,235	+117.708%
2025-07-28	5.8000	5.8000	5.3000	5.4000	-6.897%	58	1,218	+93.519%
2025-07-25	5.9000	6.0000	5.5000	5.8000	+1.576%	182	1,207	+80.172%
2025-07-24	5.3000	5.7100	5.3000	5.7100	+1.964%	76	1,061	+83.012%
2025-07-23	5.3000	5.6000	5.0000	5.6000	+8.527%	113	1,109	+86.607%
2025-07-22	5.4000	5.5000	4.9000	5.1600	-2.642%	176	1,094	+102.519%
2025-07-21	4.5000	6.2000	4.5000	5.3000	+36.951%	186	1,180	+97.170%
2025-07-18	3.5000	4.0000	3.3500	3.8700	+13.824%	138	1,225	+170.026%
2025-07-17	3.4000	3.4000	3.4000	3.4000	+2.719%	2	1,123	+207.353%
2025-07-16	3.2800	3.4000	3.2500	3.3100	-6.761%	13	1,122	+215.710%
2025-07-15	3.5000	3.5500	3.4000	3.5500	+14.516%	104	1,122	+194.366%
2025-07-14	3.1000	3.1000	3.1000	3.1000	-3.125%	1	1,020	+237.097%
2025-07-11	3.5000	3.5000	3.2000	3.2000	-8.571%	36	1,019	+226.563%
2025-07-10	3.6800	3.6800	3.5000	3.5000	-5.405%	9	1,007	+198.571%
2025-07-09	3.5000	3.7000	3.5000	3.7000	0.000%	11	1,006	+182.432%
2025-07-08	3.6000	3.7000	3.6000	3.7000	+8.824%	12	996	+182.432%
2025-07-07	3.5000	3.5000	3.4000	3.4000	-8.108%	27	985	+207.353%
2025-07-03	3.6000	3.7000	3.6000	3.7000	0.000%	13	975	+182.432%
2025-07-02	3.6900	3.7000	3.6900	3.7000	0.000%	10	975	+182.432%
2025-07-01	3.5000	3.7000	3.5000	3.7000	-4.145%	4	969	+182.432%
2025-06-30	3.7000	4.0000	3.7000	3.8600	+1.579%	58	965	+170.725%
2025-06-27	3.9200	3.9200	3.8000	3.8000	-5.000%	6	912	+175.000%
2025-06-26	4.3000	4.3000	4.0000	4.0000	-5.437%	27	913	+161.250%
2025-06-25	4.8000	4.8000	4.2300	4.2300	-3.864%	22	911	+147.045%
2025-06-24	4.4000	4.4000	4.3500	4.4000	+8.374%	8	909	+137.500%
2025-06-23	4.3000	4.3000	3.9000	4.0600	-5.581%	17	908	+157.389%
2025-06-20	4.3000	4.4000	4.3000	4.3000	-4.444%	26	910	+143.023%
2025-06-18	4.5000	4.5000	4.5000	4.5000	+7.143%	1	912	+132.222%
2025-06-17	4.5000	4.5000	4.2000	4.2000	-16.335%	15	912	+148.810%
2025-06-16	4.8400	5.1100	4.8400	5.0200	+4.583%	42	911	+108.167%
2025-06-13	4.8000	5.1000	4.7000	4.8000	-7.692%	914	910	+117.708%
2025-06-12	5.5000	5.5000	5.2000	5.2000	-0.952%	7	896	+100.962%
2025-06-11	6.2800	6.2800	5.2000	5.2500	-2.957%	54	901	+99.048%
2025-06-10	4.2000	5.6000	4.2000	5.4100	+17.609%	106	913	+93.161%
2025-06-09	4.3000	5.2000	4.3000	4.6000	+24.324%	104	836	+127.174%
2025-06-06	4.2000	4.2000	3.7000	3.7000	0.000%	114	838	+182.432%
2025-06-05	4.3000	4.3000	3.7000	3.7000	-12.114%	22	828	+182.432%
2025-06-04	4.2300	4.4000	4.1700	4.2100	+7.125%	16	822	+148.219%
2025-06-03	3.3000	4.0100	3.3000	3.9300	+22.813%	71	824	+165.903%
2025-06-02	3.0000	3.2100	3.0000	3.2000	+8.475%	42	791	+226.563%
2025-05-30	3.1800	3.1800	2.8000	2.9500	-4.839%	40	791	+254.237%
2025-05-29	4.0000	4.3000	3.0000	3.1000	-19.689%	174	785	+237.097%
2025-05-28	4.1000	4.5000	3.8600	3.8600	-3.500%	77	817	+170.725%
2025-05-27	3.1000	4.8000	2.4000	4.0000	+66.667%	585	800	+161.250%
2025-05-23	2.2000	2.5900	2.1500	2.4000	-13.669%	670	773	+335.417%
2025-05-22	2.6000	2.9000	1.9000	2.7800	+456.000%	632	773	+275.899%
2025-05-20	0.5000	0.5000	0.5000	0.5000	-9.091%	2	425	+1,990.000%
2025-05-16	0.5300	0.5500	0.5300	0.5500	-15.385%	120	423	+1,800.000%
2025-05-13	0.6500	0.6500	0.6500	0.6500	+16.071%	10	364	+1,507.692%
2025-05-06	0.5600	0.5600	0.5600	0.5600	+14.286%	2	354	+1,766.071%
2025-04-21	0.4900	0.4900	0.4900	0.4900	-2.000%	1	354	+2,032.653%
2025-04-17	0.5000	0.5000	0.5000	0.5000	+25.000%	1	354	+1,990.000%
2025-04-16	0.4000	0.4000	0.4000	0.4000	-18.367%	1	354	+2,512.500%
2025-04-10	0.4900	0.4900	0.4900	0.4900	+4.255%	1	354	+2,032.653%
2025-04-04	0.4700	0.4700	0.4700	0.4700	-14.545%	2	355	+2,123.404%
2025-04-02	0.5000	0.5500	0.5000	0.5500	+3.774%	101	355	+1,800.000%
2025-03-31	0.5300	0.5300	0.5300	0.5300	-3.636%	1	349	+1,871.698%
2025-03-28	0.5500	0.5500	0.5500	0.5500	-43.299%	2	350	+1,800.000%
2025-03-17	0.9700	0.9700	0.9700	0.9700	+19.753%	1	349	+977.320%
2025-03-11	0.9000	0.9000	0.8100	0.8100	-10.000%	11	349	+1,190.123%
2025-03-07	0.9000	0.9000	0.9000	0.9000	-5.263%	2	352	+1,061.111%
2025-03-05	0.9500	0.9500	0.9500	0.9500	+18.750%	2	355	+1,000.000%
2025-02-26	0.8000	0.8000	0.8000	0.8000	-11.111%	1	355	+1,206.250%
2025-02-25	1.0000	1.0000	0.8500	0.9000	-28.000%	52	326	+1,061.111%
2025-02-24	1.4800	1.4800	1.2500	1.2500	-16.667%	12	326	+736.000%
2025-02-21	1.5000	1.5000	1.5000	1.5000	-2.597%	4	334	+596.667%
2025-02-20	1.7000	1.7000	1.5400	1.5400	-6.667%	50	336	+578.571%
2025-02-19	1.6500	1.6500	1.6500	1.6500	+22.222%	1	291	+533.333%
2025-02-06	1.3500	1.3500	1.3500	1.3500	-12.903%	10	291	+674.074%
2025-01-31	1.5500	1.5500	1.5500	1.5500	+14.815%	2	300	+574.194%
2025-01-30	1.3500	1.3500	1.3500	1.3500	-25.000%	1	299	+674.074%
2025-01-24	1.8500	1.8500	1.8000	1.8000	+5.882%	4	299	+480.556%
2025-01-23	1.6900	1.7000	1.6900	1.7000	-5.556%	12	298	+514.706%
2025-01-21	1.8000	1.8000	1.8000	1.8000	+8.434%	1	287	+480.556%
2025-01-17	1.6000	1.6600	1.6000	1.6600	-7.263%	6	287	+529.518%
2025-01-15	1.7900	1.7900	1.7900	1.7900	+23.448%	1	287	+483.799%
2025-01-14	1.5500	1.5500	1.4500	1.4500	-14.706%	21	286	+620.690%
2025-01-10	1.6600	1.7200	1.6600	1.7000	0.000%	10	275	+514.706%
2025-01-08	1.7000	1.7200	1.6500	1.7000	-26.087%	4	274	+514.706%
2025-01-07	2.3000	2.3000	2.3000	2.3000	-11.538%	1	274	+354.348%
2025-01-06	2.6000	2.6000	2.5500	2.6000	+18.182%	14	273	+301.923%
2025-01-03	2.2000	2.2000	2.2000	2.2000	+5.769%	2	281	+375.000%
2025-01-02	2.0800	2.0800	2.0800	2.0800	+15.556%	1	281	+402.404%
2024-12-31	2.1500	2.1500	1.8000	1.8000	-16.279%	111	321	+480.556%
2024-12-30	2.1500	2.4000	2.1000	2.1500	+2.381%	120	321	+386.047%
2024-12-27	2.0500	2.1000	2.0500	2.1000	-8.696%	4	201	+397.619%
2024-12-26	2.0200	2.4000	2.0200	2.3000	-2.128%	9	201	+354.348%
2024-12-24	2.3400	2.3500	2.2000	2.3500	0.000%	11	185	+344.681%
2024-12-23	2.2000	2.3500	2.0500	2.3500	+46.875%	8	185	+344.681%
2024-12-20	1.4700	1.6000	1.4700	1.6000	-3.030%	2	181	+553.125%
2024-12-18	2.0500	2.1000	1.4500	1.6500	-2.941%	36	181	+533.333%
2024-12-17	1.4500	1.7000	1.4500	1.7000	+1.190%	35	184	+514.706%
2024-12-16	1.6500	1.6800	1.5900	1.6800	-15.152%	27	209	+522.024%
2024-12-13	1.8000	1.9800	1.8000	1.9800	-1.000%	14	206	+427.778%
2024-12-12	2.1000	2.1500	2.0000	2.0000	-18.367%	25	201	+422.500%
2024-12-11	2.9500	2.9500	2.4500	2.4500	-9.259%	6	189	+326.531%
2024-12-10	2.9000	2.9000	2.4000	2.7000	+3.846%	68	183	+287.037%
2024-12-09	2.2500	2.8400	2.2500	2.6000	+31.313%	19	123	+301.923%
2024-12-06	2.4000	2.4000	1.9800	1.9800	-7.907%	26	119	+427.778%
2024-12-05	1.9600	2.2800	1.9400	2.1500	+30.303%	19	110	+386.047%
2024-12-04	1.8000	1.9500	1.6500	1.6500	+10.000%	79	98	+533.333%
2024-12-03	1.3400	1.5800	1.3400	1.5000	+30.435%	9	29	+596.667%
2024-12-02	1.1500	1.1500	1.1500	1.1500	+2,200.000%	2	23	+808.696%
2024-11-27	0.0500	0.0500	0.0500	0.0500	-94.318%	2	24	+20,800.000%
2024-11-26	1.0900	1.1000	0.8800	0.8800	-16.190%	4	24	+1,087.500%
2024-11-25	1.0500	1.0500	1.0500	1.0500	+94.444%	2	20	+895.238%
2024-11-13	0.5400	0.5400	0.5400	0.5400	-32.500%	8	18	+1,835.185%
2024-11-05	0.8000	0.8000	0.8000	0.8000	0.000%	10	10	+1,206.250%

.dark-mode .hGNjjp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hGNjjp{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20270115C4NVTS Jan 15 2027 4.00 Call (NVTS270115C00004000)option OPRA

NVTS20270115C4
NVTS Jan 15 2027 4.00 Call (NVTS270115C00004000)
option OPRA