Dark

NVTS20280121C15
NVTS Jan 21 2028 15.00 Call (NVTS280121C00015000)
option OPRA

EOD

Aug 10, 2026

6.35-9.929%(-0.70)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.2500	7.2900	6.3500	6.3500	-9.929%	121	2,407	0.000%
2026-08-07	6.7500	7.0500	6.4000	7.0500	+18.487%	125	2,307	-9.929%
2026-08-06	6.0000	6.5000	5.9500	5.9500	+0.847%	53	2,377	+6.723%
2026-08-05	6.0700	6.2800	5.9000	5.9000	-7.233%	17	2,391	+7.627%
2026-08-04	6.0000	6.3600	5.9500	6.3600	+16.697%	77	2,377	-0.157%
2026-08-03	4.6600	5.7000	4.5000	5.4500	+9.000%	122	2,408	+16.514%
2026-07-31	5.5100	5.5100	4.7000	5.0000	+3.734%	21	2,471	+27.000%
2026-07-30	4.6700	5.1700	4.5500	4.8200	+6.637%	57	2,472	+31.743%
2026-07-29	4.7000	4.7000	4.3700	4.5200	+2.727%	66	2,464	+40.487%
2026-07-28	4.8500	4.8500	4.0500	4.4000	-17.910%	165	2,500	+44.318%
2026-07-27	5.2500	5.5000	5.0000	5.3600	+6.139%	70	2,556	+18.470%
2026-07-24	5.9500	5.9500	5.0500	5.0500	-14.407%	134	2,563	+25.743%
2026-07-23	5.9500	6.3500	5.7600	5.9000	-8.527%	41	2,538	+7.627%
2026-07-22	6.1000	6.8500	6.1000	6.4500	+2.381%	67	2,529	-1.550%
2026-07-21	6.4500	6.4500	5.9700	6.3000	+13.514%	81	2,500	+0.794%
2026-07-20	6.0000	6.0000	5.4500	5.5500	-0.359%	49	2,522	+14.414%
2026-07-17	5.3800	5.8000	4.9900	5.5700	-0.536%	83	2,546	+14.004%
2026-07-16	6.3000	6.3000	5.5000	5.6000	-16.914%	155	2,540	+13.393%
2026-07-15	6.6500	7.0100	6.3000	6.7400	+2.432%	69	2,480	-5.786%
2026-07-14	6.9500	6.9500	6.3000	6.5800	+3.622%	121	2,433	-3.495%
2026-07-13	6.6000	6.6000	6.2500	6.3500	-8.633%	87	2,354	0.000%
2026-07-10	6.9500	6.9500	6.7000	6.9500	-5.442%	126	2,297	-8.633%
2026-07-09	7.2400	7.7500	6.7000	7.3500	+7.299%	54	2,263	-13.605%
2026-07-08	6.6400	6.8500	6.3500	6.8500	-4.861%	154	2,289	-7.299%
2026-07-07	7.5500	7.8500	7.0000	7.2000	-12.515%	104	2,265	-11.806%
2026-07-06	7.9000	9.2000	7.9000	8.2300	+8.147%	178	2,244	-22.843%
2026-07-02	9.2000	9.2000	7.3000	7.6100	-19.214%	140	2,209	-16.557%
2026-07-01	9.8800	9.9100	9.0500	9.4200	-8.366%	43	2,209	-32.590%
2026-06-30	10.0000	10.5000	10.0000	10.2800	-0.676%	13	2,197	-38.230%
2026-06-29	10.6500	11.0000	9.5000	10.3500	+5.076%	26	2,196	-38.647%
2026-06-26	9.9800	10.1100	9.6400	9.8500	-6.190%	12	2,190	-35.533%
2026-06-25	11.5000	11.5000	9.6000	10.5000	+0.865%	46	2,181	-39.524%
2026-06-24	11.7500	11.7500	10.1500	10.4100	-22.889%	45	2,170	-39.001%
2026-06-23	14.2100	14.2100	13.4500	13.5000	-11.649%	158	2,166	-52.963%
2026-06-22	16.3000	16.3000	15.2000	15.2800	-0.261%	59	2,266	-58.442%
2026-06-18	15.2500	15.5800	15.0000	15.3200	+1.457%	170	2,118	-58.551%
2026-06-17	15.0000	15.4100	15.0000	15.1000	+7.857%	21	2,118	-57.947%
2026-06-16	15.3500	15.3500	13.8500	14.0000	-6.355%	68	2,118	-54.643%
2026-06-15	17.5000	17.5000	14.9500	14.9500	-4.105%	17	2,117	-57.525%
2026-06-12	13.4600	15.8000	13.4600	15.5900	+13.796%	29	2,117	-59.269%
2026-06-11	13.1200	14.0000	12.7000	13.7000	+6.119%	21	2,117	-53.650%
2026-06-10	13.6000	14.6500	12.2500	12.9100	-19.764%	73	2,101	-50.813%
2026-06-09	16.0000	16.1800	12.7500	16.0900	-0.062%	73	2,090	-60.534%
2026-06-08	17.5800	17.5800	16.0000	16.1000	-5.572%	51	2,063	-60.559%
2026-06-05	18.9000	19.4000	16.2900	17.0500	-23.782%	51	2,039	-62.757%
2026-06-04	20.9200	22.3700	20.9200	22.3700	+2.380%	15	2,022	-71.614%
2026-06-03	23.0000	25.0000	21.7500	21.8500	+25.937%	50	2,015	-70.938%
2026-06-02	17.8200	19.0800	17.3500	17.3500	+3.274%	18	2,007	-63.401%
2026-06-01	17.1000	17.1000	15.0000	16.8000	-6.040%	134	1,999	-62.202%
2026-05-29	18.2000	18.4000	17.7500	17.8800	-11.177%	32	1,993	-64.485%
2026-05-28	20.5000	20.6000	18.6000	20.1300	-1.805%	34	1,988	-68.455%
2026-05-27	22.0800	22.0800	20.0000	20.5000	-11.638%	58	1,987	-69.024%
2026-05-26	22.3000	24.5500	21.0000	23.2000	+11.538%	94	1,994	-72.629%
2026-05-22	16.3200	21.0000	16.3200	20.8000	+26.752%	50	2,010	-69.471%
2026-05-21	15.6000	17.0000	15.2100	16.4100	+8.675%	86	2,011	-61.304%
2026-05-20	13.9000	15.1000	13.3700	15.1000	+36.652%	32	2,011	-57.947%
2026-05-19	10.5700	11.0500	10.5500	11.0500	-5.313%	34	2,041	-42.534%
2026-05-18	13.5000	14.0800	11.1000	11.6700	-13.556%	93	2,041	-45.587%
2026-05-15	13.0000	13.5900	11.8000	13.5000	-5.923%	64	2,041	-52.963%
2026-05-14	11.8500	15.9000	11.8500	14.3500	+5.515%	118	2,050	-55.749%
2026-05-13	13.1700	13.9800	12.4000	13.6000	+12.863%	99	2,062	-53.309%
2026-05-12	13.6100	14.0000	11.4000	12.0500	-19.398%	151	2,062	-47.303%
2026-05-11	11.0000	15.7500	10.2500	14.9500	+35.909%	247	2,062	-57.525%
2026-05-08	9.0000	11.0000	8.6500	11.0000	+25.714%	86	1,969	-42.273%
2026-05-07	8.9000	9.4800	8.1500	8.7500	-8.854%	105	1,969	-27.429%
2026-05-06	9.7500	10.0000	8.9000	9.6000	-9.434%	138	1,951	-33.854%
2026-05-05	9.0600	10.6700	8.8000	10.6000	+21.839%	65	1,878	-40.094%
2026-05-04	10.5000	10.5000	8.7000	8.7000	-14.286%	62	1,865	-27.011%
2026-05-01	9.3500	10.7000	9.3500	10.1500	+7.979%	42	1,858	-37.438%
2026-04-30	8.6000	9.4000	8.6000	9.4000	+9.942%	30	1,858	-32.447%
2026-04-29	8.4000	8.6400	8.0000	8.5500	+0.825%	57	1,850	-25.731%
2026-04-28	9.5000	10.0500	8.2000	8.4800	-21.699%	103	1,803	-25.118%
2026-04-27	10.4100	11.0500	9.9000	10.8300	+8.735%	29	1,746	-41.367%
2026-04-24	11.7400	11.7400	9.8000	9.9600	-10.189%	79	1,744	-36.245%
2026-04-23	11.1000	12.0000	10.7000	11.0900	+4.327%	56	1,693	-42.741%
2026-04-22	9.6000	11.3500	8.9500	10.6300	+31.235%	250	1,695	-40.263%
2026-04-21	7.6000	9.3400	7.6000	8.1000	+25.581%	418	1,579	-21.605%
2026-04-20	5.6500	6.5500	5.6500	6.4500	+11.207%	234	1,579	-1.550%
2026-04-17	5.8500	6.4500	5.3000	5.8000	-0.855%	134	1,602	+9.483%
2026-04-16	4.3000	5.9000	4.3000	5.8500	+44.444%	133	1,506	+8.547%
2026-04-15	4.0500	4.1800	4.0500	4.0500	+4.651%	31	1,482	+56.790%
2026-04-14	4.0000	4.1000	3.8700	3.8700	+0.519%	25	1,454	+64.083%
2026-04-13	3.7200	3.8500	3.7200	3.8500	+2.667%	11	1,452	+64.935%
2026-04-10	3.5500	3.8900	3.5500	3.7500	-1.316%	11	1,452	+69.333%
2026-04-09	3.8300	3.9500	3.6800	3.8000	-5.000%	25	1,456	+67.105%
2026-04-08	3.7800	4.0500	3.5500	4.0000	+29.032%	25	1,455	+58.750%
2026-04-07	3.2000	3.2000	3.1000	3.1000	-9.621%	3	1,473	+104.839%
2026-04-06	3.5000	4.0900	3.4300	3.4300	+0.882%	28	1,471	+85.131%
2026-04-02	3.2000	3.4000	3.2000	3.4000	+6.250%	3	1,455	+86.765%
2026-03-31	3.0500	3.2500	3.0500	3.2000	+14.286%	33	1,455	+98.438%
2026-03-30	2.9800	2.9800	2.8000	2.8000	-11.111%	10	1,453	+126.786%
2026-03-27	3.3600	3.5500	3.1500	3.1500	-13.699%	153	1,453	+101.587%
2026-03-26	3.6000	3.6900	3.5000	3.6500	-8.750%	16	1,537	+73.973%
2026-03-25	4.1500	4.2500	4.0000	4.0000	+8.108%	32	1,545	+58.750%
2026-03-24	3.7000	3.7200	3.6500	3.7000	+4.225%	10	1,536	+71.622%
2026-03-23	3.7500	3.7500	3.5500	3.5500	-0.281%	8	1,532	+78.873%
2026-03-20	3.7200	4.1000	3.5600	3.5600	-1.111%	5	1,530	+78.371%
2026-03-19	3.4000	3.6000	3.4000	3.6000	-5.263%	220	1,527	+76.389%
2026-03-18	3.9300	4.0000	3.8000	3.8000	-12.442%	6	1,648	+67.105%
2026-03-17	4.6000	4.6000	4.3400	4.3400	-9.015%	51	1,647	+46.313%
2026-03-16	5.0500	5.1500	4.5900	4.7700	+8.904%	43	1,597	+33.124%
2026-03-13	5.0000	5.0000	4.3800	4.3800	+0.229%	7	1,569	+44.977%
2026-03-12	4.7400	4.7400	4.3700	4.3700	-6.022%	190	1,574	+45.309%
2026-03-11	4.5000	4.7500	4.5000	4.6500	+40.060%	12	1,632	+36.559%
2026-03-10	3.3000	3.3200	3.2400	3.3200	+10.667%	3	1,626	+91.265%
2026-03-09	2.9900	3.1000	2.9000	3.0000	-3.537%	15	1,627	+111.667%
2026-03-06	3.5000	3.5000	3.1100	3.1100	-10.888%	12	1,642	+104.180%
2026-03-05	3.8000	3.9000	3.4900	3.4900	-4.384%	114	1,642	+81.948%
2026-03-04	3.8000	3.8000	3.6500	3.6500	+7.353%	102	1,640	+73.973%
2026-03-03	4.7500	4.7500	3.4000	3.4000	-11.458%	38	1,540	+86.765%
2026-03-02	3.7500	3.8400	3.7500	3.8400	+6.667%	4	1,552	+65.365%
2026-02-27	3.6000	3.7000	3.5000	3.6000	-9.774%	56	1,555	+76.389%
2026-02-26	4.4000	4.4200	3.8800	3.9900	-10.337%	48	1,563	+59.148%
2026-02-25	3.5000	4.5500	3.5000	4.4500	+40.823%	140	1,466	+42.697%
2026-02-24	3.2000	3.2000	3.1000	3.1600	+1.282%	7	1,466	+100.949%
2026-02-23	3.0000	3.1200	3.0000	3.1200	+0.645%	26	1,471	+103.526%
2026-02-20	3.0000	3.5000	3.0000	3.1000	-1.587%	7	1,486	+104.839%
2026-02-19	3.1500	3.1500	3.1500	3.1500	+5.000%	1	1,482	+101.587%
2026-02-18	3.0000	3.0000	3.0000	3.0000	-15.493%	31	1,481	+111.667%
2026-02-13	3.5000	3.5500	3.5000	3.5500	+2.305%	3	1,480	+78.873%
2026-02-12	3.7500	3.7500	3.4700	3.4700	-8.684%	81	1,480	+82.997%
2026-02-11	3.8500	3.8500	3.5000	3.8000	-2.062%	175	1,445	+67.105%
2026-02-10	3.9500	3.9500	3.8800	3.8800	-3.000%	6	1,422	+63.660%
2026-02-09	3.6800	4.0000	3.6800	4.0000	+3.896%	33	1,422	+58.750%
2026-02-06	3.1500	3.8500	3.1500	3.8500	+34.615%	7	1,418	+64.935%
2026-02-05	3.0900	3.0900	2.8100	2.8600	-15.882%	75	1,413	+122.028%
2026-02-04	3.7500	3.7500	3.0000	3.4000	-10.526%	34	1,447	+86.765%
2026-02-03	3.9000	3.9000	3.6600	3.8000	+4.110%	40	1,429	+67.105%
2026-02-02	3.5400	3.8000	3.5400	3.6500	-5.195%	140	1,413	+73.973%
2026-01-30	4.2500	4.2500	3.6000	3.8500	-3.750%	27	1,450	+64.935%
2026-01-29	4.7000	4.7000	3.8800	4.0000	-11.111%	119	1,468	+58.750%
2026-01-28	4.8000	5.0000	4.5000	4.5000	+5.882%	30	1,521	+41.111%
2026-01-27	4.1000	4.3500	4.0900	4.2500	+2.410%	74	1,515	+49.412%
2026-01-26	4.4000	4.5000	4.1500	4.1500	-10.753%	37	1,509	+53.012%
2026-01-23	5.3200	5.3200	4.6000	4.6500	-16.216%	90	1,507	+36.559%
2026-01-22	4.5000	5.5500	4.5000	5.5500	+25.000%	147	1,499	+14.414%
2026-01-21	4.4000	4.4400	4.1200	4.4400	+0.909%	9	1,600	+43.018%
2026-01-20	4.7500	4.8000	4.4000	4.4000	-15.709%	8	1,600	+44.318%
2026-01-16	5.1500	5.3000	5.1000	5.2200	+12.258%	27	1,595	+21.648%
2026-01-15	4.5600	4.8000	4.5600	4.6500	+10.714%	58	1,595	+36.559%
2026-01-14	3.8500	4.2000	3.8500	4.2000	0.000%	18	1,590	+51.190%
2026-01-13	4.9000	5.0000	4.0500	4.2000	-12.500%	20	1,598	+51.190%
2026-01-12	4.4500	4.8000	4.2200	4.8000	+7.623%	38	1,591	+32.292%
2026-01-09	4.6000	4.6000	4.4500	4.4600	-1.978%	17	1,604	+42.377%
2026-01-08	4.7500	4.7500	4.4000	4.5500	+2.941%	13	1,607	+39.560%
2026-01-07	4.3000	4.7000	4.0000	4.4200	-1.778%	20	1,596	+43.665%
2026-01-06	4.0000	4.5800	4.0000	4.5000	+21.622%	75	1,595	+41.111%
2026-01-05	3.5100	3.7700	3.5100	3.7000	+13.846%	22	1,637	+71.622%
2026-01-02	3.1500	3.2500	3.1500	3.2500	+20.370%	7	1,637	+95.385%
2025-12-31	2.6500	2.7000	2.6500	2.7000	0.000%	42	1,616	+135.185%
2025-12-30	2.7000	2.7700	2.7000	2.7000	-1.818%	13	1,616	+135.185%
2025-12-29	2.6000	2.8500	2.6000	2.7500	-2.827%	54	1,621	+130.909%
2025-12-26	3.0000	3.0000	2.7000	2.8300	-2.414%	32	1,613	+124.382%
2025-12-24	2.8500	2.9000	2.8500	2.9000	-2.685%	34	1,616	+118.966%
2025-12-23	3.0000	3.0500	2.9000	2.9800	-2.932%	7	1,616	+113.087%
2025-12-22	3.2400	3.2400	3.0700	3.0700	-0.968%	31	1,615	+106.840%
2025-12-19	2.9500	3.1000	2.9000	3.1000	+10.714%	53	1,585	+104.839%
2025-12-18	3.2000	3.2000	2.8000	2.8000	-5.085%	62	1,571	+126.786%
2025-12-17	3.2000	3.2000	2.8700	2.9500	-5.751%	29	1,619	+115.254%
2025-12-16	3.2000	3.3000	3.1300	3.1300	-5.723%	35	1,618	+102.875%
2025-12-15	3.7500	3.7500	3.3200	3.3200	-8.033%	10	1,615	+91.265%
2025-12-12	3.8000	3.8300	3.5000	3.6100	-13.636%	33	1,610	+75.900%
2025-12-11	3.8000	4.1800	3.8000	4.1800	+4.500%	6	1,597	+51.914%
2025-12-10	3.9000	4.0000	3.9000	4.0000	-2.439%	15	1,594	+58.750%
2025-12-09	4.1000	4.1000	3.9000	4.1000	-8.889%	25	1,584	+54.878%
2025-12-08	4.6500	4.6500	4.5000	4.5000	-2.174%	26	1,563	+41.111%
2025-12-05	4.2100	4.6000	4.1000	4.6000	+8.491%	30	1,567	+38.043%
2025-12-04	3.9000	4.3000	3.6000	4.2400	+21.143%	29	1,546	+49.764%
2025-12-03	3.7000	3.7000	3.5000	3.5000	-2.778%	6	1,537	+81.429%
2025-12-02	3.8000	3.8000	3.6000	3.6000	-5.263%	53	1,531	+76.389%
2025-12-01	3.8000	3.8000	3.7000	3.8000	-3.797%	11	1,485	+67.105%
2025-11-28	3.8000	4.2000	3.8000	3.9500	+2.332%	22	1,486	+60.759%
2025-11-26	3.8000	3.8600	3.6000	3.8600	+10.286%	8	1,463	+64.508%
2025-11-25	3.4000	3.5000	3.4000	3.5000	+2.941%	30	1,463	+81.429%
2025-11-24	3.4000	3.6000	3.4000	3.4000	+4.294%	4	1,466	+86.765%
2025-11-21	3.4000	3.4000	3.0000	3.2600	+1.875%	21	1,461	+94.785%
2025-11-20	3.9000	3.9000	3.2000	3.2000	-5.045%	39	1,466	+98.438%
2025-11-19	3.6400	3.9000	3.3700	3.3700	-4.261%	19	1,462	+88.427%
2025-11-18	3.3400	3.6000	3.3000	3.5200	+6.667%	26	1,461	+80.398%
2025-11-17	3.5000	3.6000	3.3000	3.3000	-13.158%	210	1,479	+92.424%
2025-11-14	3.6000	3.9000	3.5000	3.8000	+5.556%	47	1,618	+67.105%
2025-11-13	3.8500	3.9000	3.6000	3.6000	-13.876%	59	1,613	+76.389%
2025-11-12	4.4900	4.4900	4.1500	4.1800	-5.000%	10	1,626	+51.914%
2025-11-11	4.9700	4.9700	4.4000	4.4000	-7.173%	70	1,628	+44.318%
2025-11-10	4.0000	4.7800	3.9000	4.7400	+35.429%	53	1,651	+33.966%
2025-11-07	3.6000	4.0000	3.0000	3.5000	-16.667%	82	1,630	+81.429%
2025-11-06	4.8000	4.8000	4.2000	4.2000	-14.286%	125	1,641	+51.190%
2025-11-05	5.4000	5.4000	4.8500	4.9000	-9.259%	163	1,646	+29.592%
2025-11-04	5.6000	6.5000	5.3000	5.4000	-21.397%	263	1,593	+17.593%
2025-11-03	7.8000	7.8000	6.5000	6.8700	-10.779%	193	1,584	-7.569%
2025-10-31	7.6000	8.0000	7.1800	7.7000	+9.843%	80	1,584	-17.532%
2025-10-30	7.6000	7.6000	7.0000	7.0100	-11.266%	82	1,604	-9.415%
2025-10-29	7.6000	8.0000	7.3000	7.9000	+9.116%	202	1,603	-19.620%
2025-10-28	8.0000	8.0000	7.0000	7.2400	-9.500%	57	1,599	-12.293%
2025-10-27	9.9000	9.9000	7.1000	8.0000	-2.439%	117	1,554	-20.625%
2025-10-24	8.1000	8.8000	8.0000	8.2000	+4.193%	34	1,554	-22.561%
2025-10-23	7.8600	8.1400	7.3000	7.8700	+0.897%	32	1,539	-19.314%
2025-10-22	8.2000	8.2000	6.4000	7.8000	-12.946%	112	1,554	-18.590%
2025-10-21	10.4000	10.9000	8.8000	8.9600	-15.472%	107	1,530	-29.129%
2025-10-20	9.6500	11.1600	9.6500	10.6000	+23.256%	52	1,506	-40.094%
2025-10-17	9.2000	10.0000	8.2000	8.6000	-8.995%	270	1,518	-26.163%
2025-10-16	9.6000	10.7500	9.1800	9.4500	-1.563%	964	1,517	-32.804%
2025-10-15	7.7400	9.8000	7.4000	9.6000	+29.730%	876	1,888	-33.854%
2025-10-14	8.2500	8.2500	5.5000	7.4000	+42.308%	522	1,472	-14.189%
2025-10-13	4.2000	5.2000	3.7000	5.2000	+44.444%	210	1,080	+22.115%
2025-10-10	4.0500	5.0000	3.6000	3.6000	+2.857%	609	956	+76.389%
2025-10-09	3.4000	3.7000	3.3000	3.5000	+9.375%	26	447	+81.429%
2025-10-08	3.5000	3.5500	3.2000	3.2000	-8.571%	28	456	+98.438%
2025-10-07	3.6000	3.8800	3.3500	3.5000	-2.507%	261	450	+81.429%
2025-10-06	3.3200	3.5900	3.2700	3.5900	+15.806%	146	417	+76.880%
2025-10-03	3.7000	4.3700	3.1000	3.1000	0.000%	276	0	+104.839%

.dark-mode .VWBp4c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VWBp4c{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20280121C15NVTS Jan 21 2028 15.00 Call (NVTS280121C00015000)option OPRA

NVTS20280121C15
NVTS Jan 21 2028 15.00 Call (NVTS280121C00015000)
option OPRA