Dark

NVTS20280121C25
NVTS Jan 21 2028 25.00 Call (NVTS280121C00025000)
option OPRA

EOD

Aug 10, 2026

4.80-4.000%(-0.20)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.2000	5.2000	4.7500	4.8000	-4.000%	23	1,899	0.000%
2026-08-07	4.7000	5.3000	4.7000	5.0000	+11.111%	13	1,897	-4.000%
2026-08-06	4.5000	4.8000	4.5000	4.5000	-2.808%	5	1,897	+6.667%
2026-08-05	4.4500	4.6300	4.4500	4.6300	-9.216%	7	1,896	+3.672%
2026-08-04	4.4400	5.1000	4.3800	5.1000	+27.182%	24	1,891	-5.882%
2026-08-03	3.3500	4.0500	3.1500	4.0100	+9.863%	24	1,889	+19.701%
2026-07-31	3.6300	3.9500	3.5500	3.6500	+4.286%	17	1,888	+31.507%
2026-07-30	3.5000	3.8000	3.4900	3.5000	+14.754%	39	1,887	+37.143%
2026-07-29	3.5500	3.6500	3.0500	3.0500	-4.088%	52	1,867	+57.377%
2026-07-28	3.5200	3.5200	2.8000	3.1800	-20.500%	249	1,852	+50.943%
2026-07-27	4.1500	4.1500	3.8500	4.0000	+3.896%	16	1,940	+20.000%
2026-07-24	4.2000	4.2000	3.8000	3.8500	-12.500%	81	1,947	+24.675%
2026-07-23	4.3400	4.5000	4.3400	4.4000	-14.563%	11	1,917	+9.091%
2026-07-22	4.9000	5.1500	4.8700	5.1500	+10.753%	8	1,918	-6.796%
2026-07-21	4.6000	4.8300	4.6000	4.6500	+10.714%	4	1,917	+3.226%
2026-07-20	4.2000	4.4000	4.0500	4.2000	+2.439%	78	1,916	+14.286%
2026-07-17	3.8600	4.3000	3.8000	4.1000	-1.205%	235	1,909	+17.073%
2026-07-16	4.6500	4.7500	4.1500	4.1500	-19.103%	41	1,876	+15.663%
2026-07-15	4.8800	5.3500	4.7500	5.1300	+3.636%	34	1,856	-6.433%
2026-07-14	5.1000	5.1000	4.9000	4.9500	+4.430%	4	1,834	-3.030%
2026-07-13	4.7300	4.9500	4.6500	4.7400	-8.317%	87	1,830	+1.266%
2026-07-10	5.0500	5.3200	5.0500	5.1700	-7.679%	31	1,818	-7.157%
2026-07-09	5.6500	5.8100	5.6000	5.6000	+12.676%	17	1,807	-14.286%
2026-07-08	5.0000	5.1000	4.7500	4.9700	-8.807%	50	1,806	-3.421%
2026-07-07	5.4500	5.7000	5.1500	5.4500	-14.844%	160	1,803	-11.927%
2026-07-06	6.5000	6.9500	6.4000	6.4000	+13.274%	15	1,884	-25.000%
2026-07-02	6.9500	6.9800	5.3500	5.6500	-21.528%	145	1,828	-15.044%
2026-07-01	7.6000	7.6700	7.0500	7.2000	-11.656%	76	1,828	-33.333%
2026-06-30	8.0000	8.1500	7.8000	8.1500	-2.976%	20	1,801	-41.104%
2026-06-29	8.1500	8.8000	7.4000	8.4000	+9.804%	19	1,786	-42.857%
2026-06-26	7.5000	7.8200	7.5000	7.6500	-4.015%	16	1,780	-37.255%
2026-06-25	8.1500	8.4000	7.7000	7.9700	-3.159%	54	1,781	-39.774%
2026-06-24	9.2500	9.5000	7.9100	8.2300	-21.619%	115	1,754	-41.677%
2026-06-23	11.0000	12.0000	10.5000	10.5000	-15.663%	20	1,731	-54.286%
2026-06-22	13.1000	13.4100	12.3500	12.4500	-2.353%	17	1,733	-61.446%
2026-06-18	12.4400	12.9000	12.0900	12.7500	+8.051%	37	1,696	-62.353%
2026-06-17	12.0000	12.4500	11.6500	11.8000	+6.306%	57	1,696	-59.322%
2026-06-16	12.0000	12.3500	11.1000	11.1000	-11.905%	22	1,696	-56.757%
2026-06-15	13.4500	13.6900	11.9400	12.6000	-0.316%	164	1,670	-61.905%
2026-06-12	11.7500	13.0500	11.7500	12.6400	+11.268%	178	1,670	-62.025%
2026-06-11	10.0500	11.6700	10.0500	11.3600	+9.758%	72	1,670	-57.746%
2026-06-10	11.7600	11.7600	10.2000	10.3500	-11.915%	390	1,628	-53.623%
2026-06-09	12.8100	13.6500	10.2400	11.7500	-10.646%	481	1,729	-59.149%
2026-06-08	14.7500	14.7500	13.1500	13.1500	-4.364%	107	1,708	-63.498%
2026-06-05	17.0500	17.0500	13.3000	13.7500	-25.393%	154	1,664	-65.091%
2026-06-04	17.2400	18.5500	16.2500	18.4300	+0.710%	26	1,642	-73.956%
2026-06-03	18.4000	20.6000	17.3000	18.3000	+24.490%	115	1,646	-73.770%
2026-06-02	14.4100	15.6300	14.1500	14.7000	+9.701%	54	1,653	-67.347%
2026-06-01	14.4000	14.4000	12.6500	13.4000	-11.258%	166	1,658	-64.179%
2026-05-29	16.9000	16.9000	14.5000	15.1000	-8.596%	166	1,583	-68.212%
2026-05-28	17.2200	17.8000	16.4900	16.5200	-3.392%	44	1,514	-70.944%
2026-05-27	19.0800	19.2000	16.7500	17.1000	-12.308%	223	1,506	-71.930%
2026-05-26	17.9000	21.5000	17.9000	19.5000	+14.370%	127	1,524	-75.385%
2026-05-22	13.6300	17.7000	13.6200	17.0500	+22.662%	159	1,515	-71.848%
2026-05-21	12.0200	14.3700	12.0200	13.9000	+11.826%	136	1,522	-65.468%
2026-05-20	10.3000	12.6600	10.3000	12.4300	+30.842%	221	1,522	-61.384%
2026-05-19	9.2500	9.5000	8.2300	9.5000	0.000%	691	1,525	-49.474%
2026-05-18	10.6000	10.8500	8.8500	9.5000	-13.636%	21	1,525	-49.474%
2026-05-15	10.4500	11.0000	9.8000	11.0000	-6.143%	53	1,525	-56.364%
2026-05-14	11.0000	12.7000	11.0000	11.7200	+6.740%	181	1,534	-59.044%
2026-05-13	10.0500	11.4000	10.0500	10.9800	+9.800%	72	1,408	-56.284%
2026-05-12	11.9000	11.9000	8.9500	10.0000	-19.614%	34	1,408	-52.000%
2026-05-11	9.3300	13.5300	9.0000	12.4400	+44.316%	284	1,408	-61.415%
2026-05-08	6.9500	8.9000	6.6500	8.6200	+26.765%	26	1,301	-44.316%
2026-05-07	7.4300	7.4300	6.5000	6.8000	-2.718%	42	1,281	-29.412%
2026-05-06	8.0500	8.1500	6.9500	6.9900	-15.783%	31	1,285	-31.330%
2026-05-05	6.7500	8.6300	6.7500	8.3000	+20.464%	112	1,285	-42.169%
2026-05-04	8.3500	8.3500	6.8900	6.8900	-12.785%	31	1,272	-30.334%
2026-05-01	7.9100	8.5000	7.7000	7.9000	+3.947%	77	1,265	-39.241%
2026-04-30	7.1000	7.6000	7.1000	7.6000	+22.581%	4	1,265	-36.842%
2026-04-29	6.4500	6.4500	6.2000	6.2000	-8.824%	2	1,262	-22.581%
2026-04-28	7.4800	7.4900	6.5000	6.8000	-20.375%	25	1,262	-29.412%
2026-04-27	7.9500	9.4000	7.8000	8.5400	+9.487%	96	1,261	-43.794%
2026-04-24	9.3500	9.3500	7.8000	7.8000	-10.857%	39	1,229	-38.462%
2026-04-23	8.6000	9.5000	8.5500	8.7500	+5.168%	121	1,212	-45.143%
2026-04-22	7.9500	8.8600	6.2000	8.3200	+26.061%	141	1,208	-42.308%
2026-04-21	6.0000	7.0600	6.0000	6.6000	+38.947%	252	1,056	-27.273%
2026-04-20	4.6200	4.7500	4.1000	4.7500	+16.995%	132	1,056	+1.053%
2026-04-17	4.2000	4.2500	4.0000	4.0600	-0.976%	45	996	+18.227%
2026-04-16	4.0500	4.1000	4.0500	4.1000	+63.347%	4	999	+17.073%
2026-04-10	2.5500	2.5500	2.5100	2.5100	+4.149%	6	999	+91.235%
2026-04-07	2.2700	2.4100	2.2300	2.4100	-1.230%	7	999	+99.170%
2026-04-06	2.4400	2.4400	2.4400	2.4400	-2.400%	2	995	+96.721%
2026-04-02	2.1200	2.5000	2.1200	2.5000	-3.846%	7	993	+92.000%
2026-04-01	2.6000	2.6000	2.6000	2.6000	+19.266%	1	993	+84.615%
2026-03-31	2.2000	2.2000	2.1500	2.1800	+9.000%	7	993	+120.183%
2026-03-30	2.4400	2.4400	2.0000	2.0000	-20.000%	11	988	+140.000%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-4.943%	3	983	+92.000%
2026-03-26	2.6300	2.6300	2.6300	2.6300	-8.681%	1	980	+82.510%
2026-03-24	2.8800	2.8800	2.8800	2.8800	+4.727%	3	980	+66.667%
2026-03-23	2.9500	2.9500	2.7100	2.7500	+4.563%	8	983	+74.545%
2026-03-20	2.8000	2.8000	2.6300	2.6300	-2.952%	6	981	+82.510%
2026-03-19	2.6000	2.7100	2.3800	2.7100	-4.912%	11	980	+77.122%
2026-03-18	3.0000	3.0000	2.8500	2.8500	-10.938%	4	974	+68.421%
2026-03-17	3.2000	3.2000	3.2000	3.2000	-3.904%	1	971	+50.000%
2026-03-16	3.5000	3.5000	3.3300	3.3300	-4.857%	18	971	+44.144%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+6.061%	1	989	+37.143%
2026-03-12	3.3000	3.3000	3.3000	3.3000	-4.348%	4	988	+45.455%
2026-03-11	3.1500	3.4500	3.1500	3.4500	+42.562%	8	984	+39.130%
2026-03-10	2.2600	2.4200	2.2000	2.4200	+12.037%	26	981	+98.347%
2026-03-09	2.1400	2.1600	2.0500	2.1600	-5.263%	34	977	+122.222%
2026-03-06	2.4700	2.4700	2.2800	2.2800	-5.000%	10	960	+110.526%
2026-03-05	2.7900	2.7900	2.4000	2.4000	-8.397%	2	960	+100.000%
2026-03-03	2.6800	2.6800	2.6200	2.6200	-2.963%	4	961	+83.206%
2026-03-02	2.8000	2.8000	2.7000	2.7000	+3.448%	7	960	+77.778%
2026-02-27	2.6100	2.6100	2.6100	2.6100	-16.346%	8	955	+83.908%
2026-02-26	3.1200	3.1200	3.1200	3.1200	-4.000%	8	947	+53.846%
2026-02-25	2.8800	3.3000	2.8800	3.2500	+30.000%	22	954	+47.692%
2026-02-24	2.5000	2.5000	2.2000	2.5000	+11.111%	12	954	+92.000%
2026-02-23	2.2500	2.2500	2.2500	2.2500	0.000%	13	949	+113.333%
2026-02-20	2.0000	2.3300	2.0000	2.2500	-0.881%	100	952	+113.333%
2026-02-18	2.3500	2.3500	2.2700	2.2700	-6.198%	12	867	+111.454%
2026-02-17	2.4000	2.4200	2.4000	2.4200	-4.724%	16	878	+98.347%
2026-02-13	2.6000	2.6000	2.5400	2.5400	-13.014%	2	872	+88.976%
2026-02-11	3.1500	3.1500	2.7300	2.9200	+46.000%	7	872	+64.384%
2026-02-05	2.3000	2.3000	2.0000	2.0000	-16.318%	9	871	+140.000%
2026-02-04	2.4600	2.4600	2.3900	2.3900	-14.643%	5	874	+100.837%
2026-02-03	2.8000	2.8000	2.8000	2.8000	0.000%	1	874	+71.429%
2026-02-02	2.8000	2.8000	2.8000	2.8000	-10.256%	1	874	+71.429%
2026-01-29	3.0000	3.2000	2.8600	3.1200	-13.812%	5	873	+53.846%
2026-01-28	3.8000	3.8000	3.6200	3.6200	+8.060%	4	873	+32.597%
2026-01-27	3.1000	3.3500	3.1000	3.3500	0.000%	31	870	+43.284%
2026-01-26	3.5500	3.5500	3.3500	3.3500	-6.685%	9	871	+43.284%
2026-01-23	3.7300	3.7300	3.5900	3.5900	-4.267%	11	875	+33.705%
2026-01-22	3.7500	3.7500	3.7500	3.7500	+20.968%	1	882	+28.000%
2026-01-21	3.7000	3.7000	3.1000	3.1000	-12.676%	14	882	+54.839%
2026-01-20	3.5500	3.5500	3.5500	3.5500	-10.579%	1	868	+35.211%
2026-01-16	3.6500	4.4500	3.6500	3.9700	+11.517%	110	859	+20.907%
2026-01-15	3.5600	3.5600	3.5600	3.5600	+9.538%	1	859	+34.831%
2026-01-14	3.2500	3.2500	3.2500	3.2500	-2.985%	5	858	+47.692%
2026-01-09	3.3500	3.3500	3.3500	3.3500	+1.515%	6	853	+43.284%
2026-01-08	3.3000	3.3000	3.3000	3.3000	+7.143%	4	850	+45.455%
2026-01-06	2.7800	3.3000	2.7800	3.0800	+14.925%	19	854	+55.844%
2026-01-05	2.6800	2.6800	2.6800	2.6800	+11.667%	2	839	+79.104%
2026-01-02	2.3300	2.4000	2.3300	2.4000	+21.827%	35	839	+100.000%
2025-12-31	1.9700	1.9700	1.9700	1.9700	-3.902%	4	838	+143.655%
2025-12-30	2.0500	2.0500	2.0500	2.0500	-2.381%	10	838	+134.146%
2025-12-26	2.1000	2.1000	2.0500	2.1000	-2.326%	45	848	+128.571%
2025-12-24	2.1900	2.2500	2.1500	2.1500	-6.522%	27	840	+123.256%
2025-12-23	2.2500	2.4000	2.2400	2.3000	-4.167%	14	840	+108.696%
2025-12-22	2.4500	2.4500	2.4000	2.4000	0.000%	3	830	+100.000%
2025-12-19	2.4000	2.4000	2.4000	2.4000	0.000%	5	830	+100.000%
2025-12-17	2.4000	2.4000	2.4000	2.4000	0.000%	1	830	+100.000%
2025-12-16	2.5200	2.5200	2.4000	2.4000	-5.882%	13	830	+100.000%
2025-12-15	2.7000	2.7500	2.5500	2.5500	-10.526%	112	820	+88.235%
2025-12-12	2.8500	2.8500	2.8500	2.8500	-10.938%	1	847	+68.421%
2025-12-10	3.0000	3.2000	3.0000	3.2000	0.000%	20	846	+50.000%
2025-12-09	3.2000	3.2600	3.2000	3.2000	-5.882%	32	832	+50.000%
2025-12-08	3.4000	3.4000	3.4000	3.4000	+3.030%	10	820	+41.176%
2025-12-05	3.4000	3.4000	3.3000	3.3000	0.000%	6	814	+45.455%
2025-12-04	3.1000	3.3000	3.1000	3.3000	+22.222%	12	808	+45.455%
2025-12-03	2.7500	2.7500	2.7000	2.7000	-5.923%	2	803	+77.778%
2025-12-01	2.8700	2.8700	2.8700	2.8700	-11.963%	5	803	+67.247%
2025-11-28	3.2600	3.2600	3.2600	3.2600	+14.386%	2	803	+47.239%
2025-11-26	3.1000	3.1000	2.8500	2.8500	+5.556%	6	801	+68.421%
2025-11-25	2.7000	2.7000	2.7000	2.7000	-3.571%	1	801	+77.778%
2025-11-24	2.5000	2.8000	2.5000	2.8000	+7.692%	34	800	+71.429%
2025-11-21	2.3500	2.6000	2.3500	2.6000	-7.143%	26	799	+84.615%
2025-11-20	3.2000	3.2000	2.8000	2.8000	0.000%	3	799	+71.429%
2025-11-19	2.7900	2.8000	2.7900	2.8000	0.000%	37	797	+71.429%
2025-11-18	2.8800	2.8800	2.8000	2.8000	-9.677%	6	797	+71.429%
2025-11-17	3.1000	3.1000	3.1000	3.1000	0.000%	2	795	+54.839%
2025-11-14	2.6400	3.1000	2.6400	3.1000	+8.772%	25	795	+54.839%
2025-11-13	3.2000	3.2000	2.8500	2.8500	-14.925%	49	795	+68.421%
2025-11-12	3.7300	3.7300	3.3000	3.3500	-11.842%	9	811	+43.284%
2025-11-11	3.8500	3.8500	3.8000	3.8000	0.000%	3	813	+26.316%
2025-11-10	3.6500	3.8000	3.5000	3.8000	+35.714%	10	812	+26.316%
2025-11-07	2.8000	2.8200	2.5500	2.8000	-20.000%	34	812	+71.429%
2025-11-06	3.9500	3.9500	3.5000	3.5000	-20.455%	58	784	+37.143%
2025-11-05	4.6500	4.6500	4.3000	4.4000	-6.383%	189	782	+9.091%
2025-11-04	4.8000	5.1000	4.5000	4.7000	-18.261%	29	770	+2.128%
2025-11-03	5.9000	5.9100	5.5500	5.7500	-8.730%	45	741	-16.522%
2025-10-31	6.3000	6.3000	6.3000	6.3000	+5.175%	1	741	-23.810%
2025-10-30	6.1000	6.1000	5.9800	5.9900	-8.270%	33	742	-19.866%
2025-10-29	6.5300	6.5300	6.5300	6.5300	-5.362%	1	726	-26.493%
2025-10-28	6.1000	6.9000	6.0000	6.9000	+7.813%	18	725	-30.435%
2025-10-27	6.8000	6.8000	6.3600	6.4000	-9.091%	5	702	-25.000%
2025-10-24	6.9000	7.2600	6.9000	7.0400	+8.308%	9	702	-31.818%
2025-10-23	6.3800	6.5000	6.3800	6.5000	+1.089%	165	694	-26.154%
2025-10-22	7.0000	7.0000	5.8000	6.4300	-15.172%	41	544	-25.350%
2025-10-21	8.5300	8.5300	7.0000	7.5800	-12.874%	175	528	-36.675%
2025-10-20	9.0000	9.4000	8.4000	8.7000	+20.833%	98	367	-44.828%
2025-10-17	7.4300	7.4300	7.1000	7.2000	-13.043%	41	300	-33.333%
2025-10-16	8.3000	9.4000	8.0000	8.2800	-0.241%	145	289	-42.029%
2025-10-15	6.8000	8.3100	6.8000	8.3000	+45.614%	259	0	-42.169%
2025-10-14	5.5200	6.5000	5.5200	5.7000	0.000%	44	0	-15.789%

.dark-mode .bWy41c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bWy41c{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20280121C25NVTS Jan 21 2028 25.00 Call (NVTS280121C00025000)option OPRA

NVTS20280121C25
NVTS Jan 21 2028 25.00 Call (NVTS280121C00025000)
option OPRA