Dark

NVTS20280121C20
NVTS Jan 21 2028 20.00 Call (NVTS280121C00020000)
option OPRA

EOD

Aug 10, 2026

5.50-6.780%(-0.40)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.0500	6.0500	5.5000	5.5000	-6.780%	55	2,920	0.000%
2026-08-07	5.7500	6.0000	5.4500	5.9000	+11.321%	41	2,871	-6.780%
2026-08-06	4.9000	5.4500	4.9000	5.3000	+4.950%	59	2,884	+3.774%
2026-08-05	5.1500	5.2500	5.0500	5.0500	-5.607%	51	2,864	+8.911%
2026-08-04	5.0000	5.5000	4.9000	5.3500	+15.054%	73	2,912	+2.804%
2026-08-03	4.0500	4.6500	3.9000	4.6500	+12.048%	50	2,883	+18.280%
2026-07-31	4.3000	4.3500	3.8600	4.1500	+1.220%	27	2,862	+32.530%
2026-07-30	4.1200	4.3000	3.9400	4.1000	+9.333%	18	2,862	+34.146%
2026-07-29	4.2200	4.2200	3.7000	3.7500	+1.902%	154	2,855	+46.667%
2026-07-28	4.1500	4.1500	3.4500	3.6800	-18.040%	272	2,972	+49.457%
2026-07-27	4.8500	4.8500	4.4000	4.4900	+2.746%	26	2,975	+22.494%
2026-07-24	4.5000	4.5300	4.3700	4.3700	-11.717%	63	2,970	+25.858%
2026-07-23	5.3000	5.3500	4.8100	4.9500	+7.609%	20	2,965	+11.111%
2026-07-22	5.5000	5.8000	4.6000	4.6000	-15.905%	14	2,972	+19.565%
2026-07-21	5.4200	5.4700	5.1000	5.4700	+10.060%	124	2,972	+0.548%
2026-07-20	5.1500	5.1500	4.5000	4.9700	+6.882%	44	2,885	+10.664%
2026-07-17	4.4500	5.0000	4.2500	4.6500	-1.064%	61	2,890	+18.280%
2026-07-16	5.4500	5.5400	4.7000	4.7000	-21.008%	331	2,862	+17.021%
2026-07-15	5.7600	6.0000	5.3500	5.9500	+6.250%	36	2,868	-7.563%
2026-07-14	5.8000	5.8000	5.5000	5.6000	+1.818%	6	2,851	-1.786%
2026-07-13	5.7500	5.7500	5.3000	5.5000	-6.780%	76	2,852	0.000%
2026-07-10	5.9700	5.9800	5.7000	5.9000	-8.527%	27	2,831	-6.780%
2026-07-09	6.9000	6.9000	6.4000	6.4500	+13.158%	30	2,833	-14.729%
2026-07-08	5.8000	5.8500	5.4300	5.7000	-6.710%	119	2,818	-3.509%
2026-07-07	6.6000	6.6100	5.9500	6.1100	-15.139%	190	2,758	-9.984%
2026-07-06	7.1800	7.7500	7.1800	7.2000	+8.271%	58	2,638	-23.611%
2026-07-02	7.9500	8.1000	6.1500	6.6500	-16.352%	184	2,670	-17.293%
2026-07-01	8.7500	8.9200	7.9500	7.9500	-12.637%	124	2,670	-30.818%
2026-06-30	9.3000	9.3000	8.8500	9.1000	+0.220%	97	2,664	-39.560%
2026-06-29	9.2300	9.2500	8.2500	9.0800	+6.824%	28	2,663	-39.427%
2026-06-26	8.4400	9.0000	8.4400	8.5000	-4.709%	297	2,655	-35.294%
2026-06-25	9.8000	9.8000	8.4500	8.9200	-5.308%	54	2,732	-38.341%
2026-06-24	10.7500	10.8000	8.7500	9.4200	-21.500%	552	2,727	-41.614%
2026-06-23	12.7800	13.5000	11.8500	12.0000	-14.286%	30	3,055	-54.167%
2026-06-22	14.5000	14.5000	13.4500	14.0000	+0.071%	71	3,053	-60.714%
2026-06-18	13.8300	14.2000	13.4000	13.9900	-0.071%	78	3,058	-60.686%
2026-06-17	13.5000	14.0000	12.2500	14.0000	+12.000%	19	3,058	-60.714%
2026-06-16	13.5000	14.0500	12.4300	12.5000	-5.660%	338	3,058	-56.000%
2026-06-15	15.0000	15.5000	13.2500	13.2500	-3.636%	82	2,932	-58.491%
2026-06-12	12.8500	14.9700	12.8000	13.7500	+9.387%	20	2,932	-60.000%
2026-06-11	11.7500	12.5700	11.0000	12.5700	+7.897%	514	2,932	-56.245%
2026-06-10	12.4000	12.8000	11.1500	11.6500	-7.905%	106	2,560	-52.790%
2026-06-09	15.7500	15.7500	11.2500	12.6500	-11.662%	188	2,515	-56.522%
2026-06-08	16.0000	16.0000	14.3200	14.3200	-10.500%	29	2,494	-61.592%
2026-06-05	17.2500	17.2500	14.0500	16.0000	-20.398%	101	2,489	-65.625%
2026-06-04	18.5900	20.1000	17.8000	20.1000	+0.100%	53	2,498	-72.637%
2026-06-03	19.7000	22.0000	18.6500	20.0800	+30.390%	69	2,473	-72.610%
2026-06-02	17.0500	17.0500	15.2400	15.4000	+5.479%	48	2,509	-64.286%
2026-06-01	16.3000	16.3000	13.8100	14.6000	-8.750%	139	2,498	-62.329%
2026-05-29	17.4900	17.7300	16.0000	16.0000	-14.439%	106	2,477	-65.625%
2026-05-28	18.2000	18.9000	17.8000	18.7000	+1.081%	89	2,423	-70.588%
2026-05-27	21.2500	21.2500	18.2700	18.5000	-12.941%	35	2,438	-70.270%
2026-05-26	20.6000	23.3000	19.6000	21.2500	+11.842%	167	2,451	-74.118%
2026-05-22	14.5900	19.1000	14.5900	19.0000	+29.516%	504	2,501	-71.053%
2026-05-21	13.3500	15.6000	13.0700	14.6700	+8.667%	104	2,661	-62.509%
2026-05-20	11.2000	13.5400	11.1400	13.5000	+25.116%	275	2,661	-59.259%
2026-05-19	10.3000	10.7900	9.1500	10.7900	+2.762%	102	2,485	-49.027%
2026-05-18	11.5900	11.9000	10.1300	10.5000	-13.438%	146	2,485	-47.619%
2026-05-15	11.3300	12.1300	10.8000	12.1300	-6.692%	91	2,485	-54.658%
2026-05-14	12.1000	13.6700	11.6500	13.0000	+8.424%	558	2,409	-57.692%
2026-05-13	11.0000	12.6500	10.8500	11.9900	+12.056%	478	2,047	-54.128%
2026-05-12	13.5000	13.5000	10.1200	10.7000	-21.033%	231	2,047	-48.598%
2026-05-11	9.8500	14.6500	9.8500	13.5500	+35.500%	318	2,047	-59.410%
2026-05-08	8.1700	10.0000	7.7000	10.0000	+38.889%	277	1,948	-45.000%
2026-05-07	8.4200	8.4200	7.0000	7.2000	-11.656%	39	1,832	-23.611%
2026-05-06	9.0000	9.0000	7.8500	8.1500	-7.910%	49	1,830	-32.515%
2026-05-05	7.7000	9.5000	7.7000	8.8500	+14.194%	78	1,834	-37.853%
2026-05-04	9.1500	9.3000	7.5100	7.7500	-14.175%	124	1,858	-29.032%
2026-05-01	8.3500	9.5300	8.3500	9.0300	+6.235%	192	1,747	-39.092%
2026-04-30	7.9500	8.7000	7.5000	8.5000	+12.882%	89	1,747	-35.294%
2026-04-29	7.0000	7.6500	7.0000	7.5300	+1.757%	180	1,736	-26.959%
2026-04-28	9.0100	9.1400	6.8000	7.4000	-24.103%	609	1,821	-25.676%
2026-04-27	8.9000	10.2200	8.4000	9.7500	+9.305%	85	2,226	-43.590%
2026-04-24	10.6000	10.6000	8.5000	8.9200	-9.442%	174	2,245	-38.341%
2026-04-23	9.5500	10.9500	9.5500	9.8500	+0.203%	340	2,243	-44.162%
2026-04-22	7.6800	9.8800	7.6800	9.8300	+39.235%	538	2,218	-44.049%
2026-04-21	6.1700	8.1700	6.1700	7.0600	+30.983%	398	2,232	-22.096%
2026-04-20	4.5300	5.6200	4.5300	5.3900	+9.553%	151	2,232	+2.041%
2026-04-17	4.8000	5.2500	4.6000	4.9200	+0.820%	230	2,206	+11.789%
2026-04-16	3.4300	4.9500	3.3000	4.8800	+47.879%	1,366	2,240	+12.705%
2026-04-15	3.3800	3.4500	3.1500	3.3000	+0.304%	84	2,915	+66.667%
2026-04-14	3.4200	3.4200	3.1000	3.2900	+7.516%	439	2,963	+67.173%
2026-04-13	2.7400	3.2300	2.7400	3.0600	-4.375%	254	2,945	+79.739%
2026-04-10	3.1000	3.2000	3.1000	3.2000	+4.918%	15	2,987	+71.875%
2026-04-09	3.0700	3.0700	3.0500	3.0500	-6.154%	3	2,975	+80.328%
2026-04-08	3.1000	3.3800	2.8900	3.2500	+25.000%	57	2,976	+69.231%
2026-04-07	2.5900	2.7500	2.3800	2.6000	-7.143%	30	2,935	+111.538%
2026-04-06	2.8200	2.9700	2.7900	2.8000	+0.719%	60	2,912	+96.429%
2026-04-02	2.5000	2.7800	2.5000	2.7800	-6.397%	14	2,894	+97.842%
2026-04-01	3.0100	3.0100	2.9700	2.9700	+10.000%	7	2,894	+85.185%
2026-03-31	2.5000	2.7000	2.5000	2.7000	+14.894%	233	2,895	+103.704%
2026-03-30	2.5900	2.6500	2.3300	2.3500	-9.615%	66	2,720	+134.043%
2026-03-27	2.7700	2.8200	2.6000	2.6000	-16.129%	37	2,665	+111.538%
2026-03-26	3.1000	3.1000	3.1000	3.1000	-4.615%	2	2,653	+77.419%
2026-03-25	3.5700	3.6300	3.2500	3.2500	+4.502%	49	2,653	+69.231%
2026-03-24	3.2000	3.2000	3.1100	3.1100	-1.270%	2	2,657	+76.849%
2026-03-23	3.1900	3.1900	3.1000	3.1500	+5.000%	4	2,658	+74.603%
2026-03-20	3.1700	3.2000	2.9500	3.0000	-7.692%	38	2,657	+83.333%
2026-03-19	3.0000	3.4700	2.8600	3.2500	0.000%	52	2,651	+69.231%
2026-03-18	3.2500	3.5000	3.2500	3.2500	-10.468%	33	2,664	+69.231%
2026-03-17	4.0000	4.0000	3.6300	3.6300	-13.571%	4	2,683	+51.515%
2026-03-16	4.3000	4.5000	3.6500	4.2000	+12.299%	48	2,686	+30.952%
2026-03-13	3.5700	4.0000	3.5700	3.7400	-0.796%	21	2,725	+47.059%
2026-03-12	3.9000	3.9000	3.7500	3.7700	-8.049%	7	2,733	+45.889%
2026-03-11	3.0000	4.1000	3.0000	4.1000	+47.482%	163	2,736	+34.146%
2026-03-10	2.9900	2.9900	2.6600	2.7800	+4.906%	20	2,767	+97.842%
2026-03-09	2.5000	2.6500	2.3900	2.6500	+3.922%	174	2,777	+107.547%
2026-03-06	2.8500	2.9600	2.5500	2.5500	-12.969%	18	2,780	+115.686%
2026-03-05	3.1000	3.4000	2.9000	2.9300	-5.484%	17	2,779	+87.713%
2026-03-04	3.4000	3.4000	3.0800	3.1000	+2.310%	108	2,785	+77.419%
2026-03-03	3.1500	3.2500	3.0300	3.0300	-4.416%	25	2,739	+81.518%
2026-03-02	2.7500	3.2000	2.7000	3.1700	-2.462%	15	2,728	+73.502%
2026-02-27	3.2000	3.2500	2.9300	3.2500	-3.274%	64	2,717	+69.231%
2026-02-26	3.6000	3.7000	3.3000	3.3600	-4.000%	48	2,724	+63.690%
2026-02-25	3.3000	3.7500	3.2500	3.5000	+31.086%	127	2,743	+57.143%
2026-02-24	2.8600	2.8600	2.4600	2.6700	+3.089%	47	2,743	+105.993%
2026-02-23	2.6400	2.7500	2.5900	2.5900	+2.778%	11	2,732	+112.355%
2026-02-20	2.7100	2.7100	2.5000	2.5200	-3.077%	14	2,731	+118.254%
2026-02-19	2.6200	2.6700	2.6000	2.6000	-1.141%	29	2,736	+111.538%
2026-02-18	2.7200	2.8000	2.6000	2.6300	-0.755%	19	2,747	+109.125%
2026-02-17	2.6900	2.7000	2.6500	2.6500	-8.935%	4	2,750	+107.547%
2026-02-13	2.8900	2.9100	2.8900	2.9100	-6.129%	4	2,750	+89.003%
2026-02-12	3.0600	3.1000	2.7800	3.1000	-3.427%	19	2,750	+77.419%
2026-02-11	3.2700	3.2700	3.0000	3.2100	-4.179%	8	2,748	+71.340%
2026-02-10	3.3500	3.3500	3.3500	3.3500	-1.760%	10	2,751	+64.179%
2026-02-09	3.8600	3.8600	3.1500	3.4100	+7.911%	37	2,761	+61.290%
2026-02-06	2.6000	3.1600	2.6000	3.1600	+25.896%	10	2,747	+74.051%
2026-02-05	2.7000	2.7000	2.4700	2.5100	-13.448%	53	2,747	+119.124%
2026-02-04	3.0000	3.1100	2.7100	2.9000	-12.121%	75	2,741	+89.655%
2026-02-03	3.2200	3.3000	3.1500	3.3000	+4.762%	13	2,745	+66.667%
2026-02-02	3.1500	3.1800	3.1000	3.1500	-0.631%	9	2,748	+74.603%
2026-01-30	3.4900	3.5000	3.1700	3.1700	-8.116%	48	2,744	+73.502%
2026-01-29	3.7000	3.7000	3.4000	3.4500	-13.750%	9	2,775	+59.420%
2026-01-28	3.9200	4.0200	3.8500	4.0000	+8.696%	18	2,778	+37.500%
2026-01-27	3.5000	3.6800	3.4400	3.6800	+5.143%	38	2,776	+49.457%
2026-01-26	3.7300	3.9000	3.5000	3.5000	-12.060%	25	2,779	+57.143%
2026-01-23	4.5700	4.5700	3.9800	3.9800	-13.478%	33	2,772	+38.191%
2026-01-22	4.2900	4.6500	4.2500	4.6000	+24.324%	40	2,745	+19.565%
2026-01-21	3.9500	4.1500	3.7000	3.7000	-2.632%	27	2,732	+48.649%
2026-01-20	4.0500	4.0500	3.8000	3.8000	-15.367%	28	2,738	+44.737%
2026-01-16	4.1700	4.5200	4.1700	4.4900	+15.128%	28	2,745	+22.494%
2026-01-15	3.9500	4.1200	3.9000	3.9000	+9.859%	116	2,745	+41.026%
2026-01-14	3.4600	3.5700	3.4000	3.5500	0.000%	14	2,765	+54.930%
2026-01-13	4.2500	4.4000	3.4500	3.5500	-10.127%	42	2,768	+54.930%
2026-01-12	3.6500	4.0000	3.6500	3.9500	+1.282%	27	2,758	+39.241%
2026-01-09	3.9000	4.1000	3.7700	3.9000	+2.632%	36	2,756	+41.026%
2026-01-08	3.8600	3.8600	3.8000	3.8000	-5.000%	4	2,761	+44.737%
2026-01-07	3.9500	4.0000	3.6500	4.0000	+5.541%	55	2,763	+37.500%
2026-01-06	3.2700	3.8500	3.2700	3.7900	+16.258%	135	2,781	+45.119%
2026-01-05	3.0100	3.2600	3.0100	3.2600	+14.386%	44	2,753	+68.712%
2026-01-02	2.5900	2.8500	2.5900	2.8500	+26.667%	102	2,753	+92.982%
2025-12-31	2.2900	2.3100	2.2500	2.2500	-2.174%	33	2,834	+144.444%
2025-12-30	2.3000	2.3800	2.3000	2.3000	-0.862%	45	2,834	+139.130%
2025-12-29	2.3300	2.3700	2.3000	2.3200	-1.277%	34	2,803	+137.069%
2025-12-26	2.6300	2.6300	2.2500	2.3500	-3.292%	74	2,781	+134.043%
2025-12-24	2.5900	2.6000	2.3700	2.4300	-3.953%	114	2,705	+126.337%
2025-12-23	2.5500	2.5500	2.5000	2.5300	-6.296%	13	2,705	+117.391%
2025-12-22	2.7700	2.7700	2.7000	2.7000	+1.124%	8	2,712	+103.704%
2025-12-19	2.5500	2.7000	2.5500	2.6700	+10.331%	119	2,712	+105.993%
2025-12-18	2.6800	2.7300	2.4200	2.4200	-3.586%	36	2,595	+127.273%
2025-12-17	2.6500	2.7700	2.5000	2.5100	-10.357%	72	2,615	+119.124%
2025-12-16	2.7400	2.8400	2.7400	2.8000	-0.709%	32	2,606	+96.429%
2025-12-15	3.2000	3.2000	2.8200	2.8200	-13.231%	32	2,593	+95.035%
2025-12-12	3.4500	3.5500	3.2000	3.2500	-9.722%	85	2,598	+69.231%
2025-12-11	3.3000	3.6000	3.2000	3.6000	+3.152%	95	2,538	+52.778%
2025-12-10	3.4500	3.6000	3.3000	3.4900	-3.056%	155	2,461	+57.593%
2025-12-09	3.5500	3.7000	3.3900	3.6000	-2.703%	2,067	2,365	+52.778%
2025-12-05	3.7000	3.8000	3.6100	3.7000	+2.778%	13	624	+48.649%
2025-12-04	3.2000	3.6000	3.2000	3.6000	+12.500%	10	614	+52.778%
2025-12-03	3.1000	3.2000	3.0000	3.2000	0.000%	36	607	+71.875%
2025-12-02	3.1200	3.2000	3.1200	3.2000	-1.538%	15	600	+71.875%
2025-12-01	3.3500	3.3500	3.2500	3.2500	-14.474%	13	598	+69.231%
2025-11-28	3.3400	3.8000	3.3400	3.8000	+15.152%	4	597	+44.737%
2025-11-26	3.3000	3.3000	3.1000	3.3000	+16.608%	22	589	+66.667%
2025-11-25	3.0000	3.0000	2.8300	2.8300	-8.710%	4	589	+94.346%
2025-11-24	2.8000	3.1000	2.8000	3.1000	+6.897%	24	591	+77.419%
2025-11-21	2.9000	2.9000	2.4200	2.9000	+1.754%	62	568	+89.655%
2025-11-20	3.4900	3.5000	2.8500	2.8500	-5.000%	46	569	+92.982%
2025-11-19	2.9000	3.1200	2.9000	3.0000	-3.226%	11	569	+83.333%
2025-11-18	3.1800	3.1800	3.1000	3.1000	0.000%	6	566	+77.419%
2025-11-17	3.1000	3.1200	3.0800	3.1000	-8.824%	40	566	+77.419%
2025-11-14	2.9800	3.5000	2.9800	3.4000	+9.677%	3	551	+61.765%
2025-11-13	3.3700	3.3700	3.1000	3.1000	-13.889%	24	550	+77.419%
2025-11-12	3.7000	3.7000	3.6000	3.6000	-10.000%	22	559	+52.778%
2025-11-11	4.1000	4.1000	4.0000	4.0000	-6.760%	11	552	+37.500%
2025-11-10	3.5300	4.2900	3.5300	4.2900	+45.918%	96	552	+28.205%
2025-11-07	3.0000	3.0000	2.8000	2.9400	-21.180%	96	531	+87.075%
2025-11-06	4.3500	4.3500	3.7300	3.7300	-19.089%	108	473	+47.453%
2025-11-05	4.7000	4.7000	4.6100	4.6100	-3.958%	71	442	+19.306%
2025-11-04	5.0100	5.6500	4.8000	4.8000	-22.204%	127	403	+14.583%
2025-11-03	6.5000	6.5000	6.0800	6.1700	-13.099%	65	324	-10.859%
2025-10-31	6.6000	7.1000	6.5000	7.1000	+10.938%	11	324	-22.535%
2025-10-30	6.4500	6.5900	6.3000	6.4000	-13.514%	59	314	-14.063%
2025-10-29	6.7100	7.4000	6.7100	7.4000	+17.460%	26	273	-25.676%
2025-10-28	6.8000	7.1000	6.3000	6.3000	-12.500%	38	260	-12.698%
2025-10-27	7.6000	7.6000	7.1400	7.2000	-4.255%	8	232	-23.611%
2025-10-24	7.6400	7.6400	7.5000	7.5200	+4.444%	16	232	-26.862%
2025-10-23	8.3500	8.3500	6.9000	7.2000	+4.348%	182	228	-23.611%
2025-10-22	7.6800	7.6800	6.3000	6.9000	-15.854%	102	378	-20.290%
2025-10-21	9.5500	9.7000	8.1500	8.2000	-14.583%	184	358	-32.927%
2025-10-20	9.5700	10.0000	8.9500	9.6000	+23.077%	129	190	-42.708%
2025-10-17	8.7500	8.7500	7.7500	7.8000	-12.162%	113	167	-29.487%
2025-10-16	9.3300	10.0100	8.8000	8.8800	+4.594%	57	109	-38.063%
2025-10-15	7.8000	9.0000	7.5800	8.4900	+50.265%	110	0	-35.218%
2025-10-14	5.6500	5.6500	5.6500	5.6500	0.000%	2	0	-2.655%

.dark-mode .YSnPcY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YSnPcY{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20280121C20NVTS Jan 21 2028 20.00 Call (NVTS280121C00020000)option OPRA

NVTS20280121C20
NVTS Jan 21 2028 20.00 Call (NVTS280121C00020000)
option OPRA