Dark

NVTS20280121C17
NVTS Jan 21 2028 17.00 Call (NVTS280121C00017000)
option OPRA

EOD

Aug 10, 2026

6.00-7.975%(-0.52)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.6500	6.6500	6.0000	6.0000	-7.975%	26	2,509	0.000%
2026-08-07	6.3800	6.6000	6.2500	6.5200	+11.263%	46	2,495	-7.975%
2026-08-06	5.9900	5.9900	5.8600	5.8600	+3.534%	2	2,498	+2.389%
2026-08-05	5.6500	5.8100	5.6000	5.6600	-4.068%	18	2,499	+6.007%
2026-08-04	5.6000	5.9000	5.5500	5.9000	+16.371%	51	2,485	+1.695%
2026-08-03	4.2000	5.2000	4.2000	5.0700	+11.429%	12	2,464	+18.343%
2026-07-31	4.7000	4.8000	4.5500	4.5500	-1.087%	10	2,464	+31.868%
2026-07-30	4.5000	4.6700	4.3500	4.6000	+8.235%	71	2,461	+30.435%
2026-07-29	4.1000	4.5000	4.0500	4.2500	+4.938%	24	2,459	+41.176%
2026-07-28	3.9400	4.2000	3.9000	4.0500	-17.683%	78	2,446	+48.148%
2026-07-27	5.0000	5.1500	4.7500	4.9200	+3.361%	27	2,439	+21.951%
2026-07-24	5.3000	5.3000	4.7600	4.7600	-13.139%	31	2,451	+26.050%
2026-07-23	5.4500	5.4800	5.3000	5.4800	-10.164%	12	2,438	+9.489%
2026-07-22	6.1000	6.1000	6.1000	6.1000	+3.390%	1	2,434	-1.639%
2026-07-21	5.6500	5.9500	5.6500	5.9000	+14.563%	18	2,434	+1.695%
2026-07-20	5.3000	5.4500	5.1500	5.1500	-1.152%	11	2,431	+16.505%
2026-07-17	4.8700	5.5000	4.7000	5.2100	-0.573%	13	2,435	+15.163%
2026-07-16	6.0500	6.0500	5.1700	5.2400	-18.125%	292	2,439	+14.504%
2026-07-15	6.3000	6.4000	5.8000	6.4000	+4.065%	25	2,454	-6.250%
2026-07-14	6.3500	6.3500	6.0500	6.1500	+4.770%	5	2,443	-2.439%
2026-07-13	6.0500	6.0500	5.8300	5.8700	-13.037%	19	2,441	+2.215%
2026-07-10	6.5500	6.7500	6.0700	6.7500	-5.197%	12	2,435	-11.111%
2026-07-09	7.1000	7.3500	6.9300	7.1200	+10.046%	22	2,429	-15.730%
2026-07-08	5.9600	6.4700	5.9600	6.4700	-3.433%	7	2,420	-7.264%
2026-07-07	7.1000	7.6000	6.6300	6.7000	-13.660%	29	2,413	-10.448%
2026-07-06	7.6600	8.3500	7.6600	7.7600	+8.836%	41	2,403	-22.680%
2026-07-02	8.7200	8.7500	6.9500	7.1300	-19.888%	45	2,364	-15.849%
2026-07-01	9.2400	9.5500	8.8600	8.9000	-9.369%	72	2,364	-32.584%
2026-06-30	9.5000	10.2100	9.5000	9.8200	-0.808%	32	2,366	-38.900%
2026-06-29	10.0000	10.0000	8.4000	9.9000	+5.882%	175	2,366	-39.394%
2026-06-26	9.5000	9.7000	9.1800	9.3500	-4.103%	58	2,296	-35.829%
2026-06-25	10.2000	10.5000	9.5500	9.7500	-2.985%	43	2,301	-38.462%
2026-06-24	11.5000	11.5000	9.5000	10.0500	-22.093%	1,032	2,287	-40.299%
2026-06-23	13.4500	13.8900	12.9000	12.9000	-13.423%	8	2,241	-53.488%
2026-06-22	14.5000	14.9500	14.5000	14.9000	+7.117%	14	2,235	-59.732%
2026-06-18	14.7500	14.7500	13.9100	13.9100	-2.727%	161	2,218	-56.866%
2026-06-17	14.2000	14.3000	14.1300	14.3000	+9.160%	12	2,218	-58.042%
2026-06-16	14.1000	14.1000	13.1000	13.1000	-8.647%	752	2,218	-54.198%
2026-06-15	15.9000	15.9000	14.3000	14.3400	-3.758%	11	2,424	-58.159%
2026-06-12	13.6000	15.3000	13.3000	14.9000	+10.126%	51	2,424	-59.732%
2026-06-11	12.5000	13.6000	12.1000	13.5300	+1.348%	21	2,424	-55.654%
2026-06-10	12.8500	13.5500	12.0000	13.3500	-3.957%	97	2,416	-55.056%
2026-06-09	16.6700	16.6700	12.3500	13.9000	-8.553%	2,745	2,489	-56.835%
2026-06-08	16.6100	16.6100	15.2000	15.2000	-5.237%	13	4,595	-60.526%
2026-06-05	19.7800	19.7800	15.2500	16.0400	-24.977%	41	4,590	-62.594%
2026-06-04	21.5000	21.5000	20.1700	21.3800	-0.558%	8	4,610	-71.936%
2026-06-03	20.6300	22.1000	20.6300	21.5000	+29.052%	38	4,610	-72.093%
2026-06-02	17.5000	18.3500	16.6600	16.6600	+6.590%	22	4,622	-63.986%
2026-06-01	16.0500	16.5000	14.8500	15.6300	-6.964%	40	4,623	-61.612%
2026-05-29	18.4000	18.4000	16.8000	16.8000	-13.846%	7	4,619	-64.286%
2026-05-28	18.8700	19.8000	18.7500	19.5000	-0.510%	37	4,624	-69.231%
2026-05-27	21.2900	21.2900	19.1500	19.6000	-12.068%	45	4,654	-69.388%
2026-05-26	21.1700	25.3000	21.1700	22.2900	+14.897%	96	4,660	-73.082%
2026-05-22	15.5700	20.0100	15.5700	19.4000	+23.567%	63	4,627	-69.072%
2026-05-21	14.5000	16.0800	14.2000	15.7000	+20.307%	72	4,650	-61.783%
2026-05-20	12.5700	13.9900	12.5700	13.0500	+25.120%	35	4,650	-54.023%
2026-05-19	10.0000	10.4300	10.0000	10.4300	-8.509%	57	4,641	-42.474%
2026-05-18	12.5800	12.7000	10.9500	11.4000	-8.873%	22	4,641	-47.368%
2026-05-15	11.8000	12.6000	11.6000	12.5100	-7.333%	18	4,641	-52.038%
2026-05-14	12.4600	14.4500	12.4600	13.5000	+4.895%	61	4,625	-55.556%
2026-05-13	12.4000	13.4000	11.7000	12.8700	+12.402%	155	4,623	-53.380%
2026-05-12	13.6800	13.6800	10.8900	11.4500	-22.109%	146	4,623	-47.598%
2026-05-11	12.0400	15.5400	12.0400	14.7000	+40.670%	67	4,623	-59.184%
2026-05-08	8.3400	10.4500	8.3300	10.4500	+30.952%	73	4,648	-42.584%
2026-05-07	8.7500	8.9000	7.7000	7.9800	-7.746%	288	4,696	-24.812%
2026-05-06	9.3000	9.3000	8.3500	8.6500	-12.361%	2,889	4,692	-30.636%
2026-05-05	8.8300	10.7500	8.7000	9.8700	+16.667%	61	1,846	-39.210%
2026-05-04	9.8000	9.8000	8.3500	8.4600	-11.414%	39	1,834	-29.078%
2026-05-01	9.4400	10.4000	8.8000	9.5500	+8.523%	238	1,815	-37.173%
2026-04-30	8.5700	9.3400	8.1000	8.8000	+10.000%	102	1,815	-31.818%
2026-04-29	7.8200	8.0000	7.4100	8.0000	-4.762%	18	1,745	-25.000%
2026-04-28	9.7500	9.7500	7.7700	8.4000	-18.049%	91	1,742	-28.571%
2026-04-27	9.8500	10.7900	9.0700	10.2500	+8.466%	1,021	1,678	-41.463%
2026-04-24	10.5500	10.5500	9.2000	9.4500	-11.682%	56	762	-36.508%
2026-04-23	9.4300	11.8000	9.4300	10.7000	+0.943%	50	725	-43.925%
2026-04-22	8.1500	10.6500	8.1500	10.6000	+30.864%	255	706	-43.396%
2026-04-21	8.0000	8.3800	7.1500	8.1000	+37.288%	71	658	-25.926%
2026-04-20	5.3000	6.2500	5.3000	5.9000	+11.321%	40	658	+1.695%
2026-04-17	5.3000	5.4700	5.1500	5.3000	+8.607%	7	646	+13.208%
2026-04-16	4.5000	4.8800	4.5000	4.8800	+19.024%	11	646	+22.951%
2026-04-15	3.7500	4.1000	3.7500	4.1000	+15.493%	3	642	+46.341%
2026-04-14	3.6000	3.6000	3.5500	3.5500	0.000%	55	640	+69.014%
2026-04-13	3.4300	3.5500	3.0500	3.5500	-3.005%	14	627	+69.014%
2026-04-10	3.5300	3.6600	3.5300	3.6600	+12.615%	2	624	+63.934%
2026-04-09	3.5100	3.5100	3.2500	3.2500	-7.143%	3	626	+84.615%
2026-04-08	3.7000	3.7000	3.5000	3.5000	+18.644%	18	625	+71.429%
2026-04-07	2.9500	2.9500	2.9500	2.9500	-4.839%	1	626	+103.390%
2026-04-06	3.1000	3.1400	3.1000	3.1000	+1.639%	3	626	+93.548%
2026-04-02	3.0500	3.0500	3.0500	3.0500	-10.294%	1	625	+96.721%
2026-04-01	3.4000	3.4000	3.4000	3.4000	+21.429%	1	625	+76.471%
2026-03-31	2.8000	2.8000	2.8000	2.8000	+6.061%	1	624	+114.286%
2026-03-30	2.6500	2.7500	2.5900	2.6400	-10.508%	40	624	+127.273%
2026-03-27	2.9400	2.9800	2.9400	2.9500	-18.056%	106	625	+103.390%
2026-03-25	3.9000	3.9500	3.6000	3.6000	+1.408%	48	617	+66.667%
2026-03-24	3.4500	3.5500	3.4500	3.5500	+2.899%	2	620	+69.014%
2026-03-23	3.4500	3.4500	3.4500	3.4500	-10.390%	1	620	+73.913%
2026-03-20	3.8500	3.8500	3.8500	3.8500	+18.462%	3	620	+55.844%
2026-03-19	3.2500	3.2500	3.2500	3.2500	-8.451%	15	617	+84.615%
2026-03-18	3.6500	3.6500	3.4000	3.5500	-15.476%	21	617	+69.014%
2026-03-17	4.2000	4.2000	4.2000	4.2000	+5.000%	5	612	+42.857%
2026-03-13	3.9000	4.0000	3.9000	4.0000	-2.676%	6	607	+50.000%
2026-03-12	4.4000	4.4000	4.1100	4.1100	-4.861%	30	607	+45.985%
2026-03-11	3.4000	4.4500	3.4000	4.3200	+39.355%	34	602	+38.889%
2026-03-10	3.0300	3.1000	3.0300	3.1000	+6.897%	3	592	+93.548%
2026-03-09	2.7500	2.9000	2.6600	2.9000	-6.452%	37	593	+106.897%
2026-03-06	3.2000	3.2000	3.0000	3.1000	-11.932%	6	595	+93.548%
2026-03-04	3.9500	3.9500	3.5200	3.5200	-3.562%	4	592	+70.455%
2026-03-03	3.6500	3.6500	3.6500	3.6500	+12.308%	10	592	+64.384%
2026-03-02	3.2500	3.2500	3.2500	3.2500	0.000%	1	582	+84.615%
2026-02-27	3.3200	3.6000	3.2500	3.2500	-14.248%	62	582	+84.615%
2026-02-26	3.6500	3.7900	3.6500	3.7900	-8.894%	4	533	+58.311%
2026-02-25	3.8100	4.4500	3.8100	4.1600	+46.479%	10	532	+44.231%
2026-02-24	3.1500	3.1500	2.8400	2.8400	-2.069%	3	532	+111.268%
2026-02-23	2.9000	2.9000	2.9000	2.9000	-2.685%	2	531	+106.897%
2026-02-20	2.9800	2.9800	2.9800	2.9800	+2.759%	5	531	+101.342%
2026-02-19	2.9300	2.9300	2.8500	2.9000	-10.769%	38	534	+106.897%
2026-02-17	3.0300	3.2500	3.0300	3.2500	+0.309%	52	569	+84.615%
2026-02-13	3.3000	3.4800	3.2400	3.2400	-8.215%	15	583	+85.185%
2026-02-11	3.6000	3.8500	3.3000	3.5300	-5.362%	7	583	+69.972%
2026-02-09	3.7300	3.7300	3.7300	3.7300	+2.755%	2	579	+60.858%
2026-02-06	3.2500	3.8500	2.9800	3.6300	+26.042%	9	577	+65.289%
2026-02-05	2.8800	2.8800	2.8800	2.8800	-7.097%	1	577	+108.333%
2026-02-04	3.0500	3.1000	2.9200	3.1000	-6.344%	66	577	+93.548%
2026-01-30	3.5800	3.6200	3.3100	3.3100	-15.128%	18	577	+81.269%
2026-01-29	3.9200	3.9200	3.9000	3.9000	-11.162%	2	571	+53.846%
2026-01-28	4.3000	4.3900	4.3000	4.3900	+5.783%	2	570	+36.674%
2026-01-26	4.2500	4.2500	4.1500	4.1500	-3.935%	6	570	+44.578%
2026-01-22	4.3200	4.3200	4.3200	4.3200	+10.769%	1	575	+38.889%
2026-01-21	3.9000	3.9000	3.9000	3.9000	-10.345%	3	574	+53.846%
2026-01-20	4.5000	4.5000	4.3500	4.3500	-11.224%	16	571	+37.931%
2026-01-16	4.7500	4.9500	4.7500	4.9000	+38.028%	5	565	+22.449%
2026-01-14	3.6500	3.6500	3.5500	3.5500	-7.311%	6	565	+69.014%
2026-01-13	3.8300	3.8300	3.8300	3.8300	-10.930%	25	566	+56.658%
2026-01-12	4.4000	4.4000	4.3000	4.3000	+7.500%	27	566	+39.535%
2026-01-09	4.0000	4.0000	4.0000	4.0000	-8.046%	2	541	+50.000%
2026-01-07	4.0900	4.3500	4.0900	4.3500	+5.327%	7	539	+37.931%
2026-01-06	3.3500	4.2000	3.3500	4.1300	+21.471%	130	541	+45.278%
2026-01-05	3.5000	3.5000	3.3000	3.4000	+17.241%	16	517	+76.471%
2026-01-02	2.8700	3.0000	2.5000	2.9000	+13.725%	100	517	+106.897%
2025-12-31	2.5500	2.5500	2.5500	2.5500	-9.894%	1	490	+135.294%
2025-12-30	2.5300	2.8300	2.4500	2.8300	+14.575%	24	490	+112.014%
2025-12-29	2.4700	2.4700	2.4700	2.4700	-4.264%	1	512	+142.915%
2025-12-26	2.5500	2.5800	2.5500	2.5800	-7.194%	7	511	+132.558%
2025-12-23	2.7500	2.7800	2.7500	2.7800	-4.138%	50	504	+115.827%
2025-12-19	2.8000	2.9000	2.8000	2.9000	0.000%	20	508	+106.897%
2025-12-18	3.1000	3.1000	2.8000	2.9000	0.000%	4	502	+106.897%
2025-12-17	2.8500	3.0000	2.8200	2.9000	-3.654%	12	500	+106.897%
2025-12-16	3.0100	3.0100	3.0100	3.0100	-4.444%	1	506	+99.336%
2025-12-15	3.1500	3.1500	3.1500	3.1500	-20.655%	1	506	+90.476%
2025-12-12	3.9100	3.9700	3.9100	3.9700	+7.297%	2	506	+51.134%
2025-12-11	3.7000	3.7000	3.7000	3.7000	-5.128%	1	506	+62.162%
2025-12-10	3.9000	3.9000	3.9000	3.9000	-4.878%	1	506	+53.846%
2025-12-08	4.0900	4.1000	4.0900	4.1000	+4.061%	7	506	+46.341%
2025-12-05	3.9400	3.9400	3.9400	3.9400	-1.500%	1	504	+52.284%
2025-12-04	3.5000	4.2000	3.5000	4.0000	+21.212%	19	504	+50.000%
2025-12-03	3.3000	3.3000	3.3000	3.3000	-5.714%	1	504	+81.818%
2025-12-02	3.6000	3.6000	3.5000	3.5000	0.000%	10	503	+71.429%
2025-12-01	3.7000	3.7000	3.5000	3.5000	0.000%	25	503	+71.429%
2025-11-26	3.5600	3.5600	3.3500	3.5000	+9.375%	40	481	+71.429%
2025-11-25	3.3200	3.3200	2.1000	3.2000	-4.192%	26	481	+87.500%
2025-11-24	3.1000	3.3700	3.1000	3.3400	+12.458%	32	473	+79.641%
2025-11-21	2.8200	2.9700	2.8200	2.9700	-4.194%	6	445	+102.020%
2025-11-20	3.6000	3.6000	3.1000	3.1000	-4.615%	2	444	+93.548%
2025-11-18	3.1500	3.2500	3.1500	3.2500	+1.562%	9	443	+84.615%
2025-11-17	3.7000	3.7000	3.2000	3.2000	-11.846%	150	450	+87.500%
2025-11-14	3.0000	3.6300	3.0000	3.6300	+6.765%	3	472	+65.289%
2025-11-13	3.6300	3.6300	3.3000	3.4000	-12.821%	9	472	+76.471%
2025-11-12	4.4000	4.4000	3.9000	3.9000	-11.364%	7	465	+53.846%
2025-11-11	4.4500	4.4500	4.4000	4.4000	+4.762%	15	460	+36.364%
2025-11-10	4.2000	4.2000	4.2000	4.2000	+28.049%	10	460	+42.857%
2025-11-07	3.3100	3.4000	3.1700	3.2800	-21.905%	92	471	+82.927%
2025-11-06	4.1500	4.2000	4.1500	4.2000	-12.500%	7	429	+42.857%
2025-11-05	5.3000	5.3000	4.8000	4.8000	-5.882%	186	427	+25.000%
2025-11-04	5.7800	5.8500	5.1000	5.1000	-23.077%	45	291	+17.647%
2025-11-03	7.0000	7.1000	6.4100	6.6300	-10.163%	33	324	-9.502%
2025-10-31	6.9000	7.3800	6.9000	7.3800	+8.211%	12	324	-18.699%
2025-10-30	7.0000	7.0000	6.8200	6.8200	-7.838%	4	319	-12.023%
2025-10-29	7.0900	7.5000	6.9900	7.4000	+10.448%	4	318	-18.919%
2025-10-28	7.5000	7.5000	6.6000	6.7000	-16.770%	7	321	-10.448%
2025-10-27	8.0500	8.0500	8.0500	8.0500	+1.899%	2	318	-25.466%
2025-10-24	7.9000	7.9000	7.9000	7.9000	+7.337%	1	318	-24.051%
2025-10-23	7.5000	8.4000	7.3600	7.3600	+0.822%	40	317	-18.478%
2025-10-22	8.2500	8.3000	6.3000	7.3000	-15.802%	21	310	-17.808%
2025-10-21	10.0000	10.0000	8.4800	8.6700	-13.300%	208	298	-30.796%
2025-10-20	9.7100	10.7000	9.6000	10.0000	+17.647%	76	267	-40.000%
2025-10-17	8.6500	8.6500	7.9000	8.5000	-8.602%	8	228	-29.412%
2025-10-16	10.0000	11.7000	9.0000	9.3000	+3.104%	64	226	-35.484%
2025-10-15	8.6000	9.1000	8.5300	9.0200	0.000%	189	0	-33.481%

.dark-mode .MhDbLF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MhDbLF{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20280121C17NVTS Jan 21 2028 17.00 Call (NVTS280121C00017000)option OPRA

NVTS20280121C17
NVTS Jan 21 2028 17.00 Call (NVTS280121C00017000)
option OPRA