Dark

NVTS20280121C27
NVTS Jan 21 2028 27.00 Call (NVTS280121C00027000)
option OPRA

EOD

Aug 10, 2026

4.90+2.083%(+0.10)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.2000	5.2000	4.6700	4.9000	+2.083%	16	696	0.000%
2026-08-07	4.8000	4.8000	4.8000	4.8000	+5.495%	1	684	+2.083%
2026-08-06	3.8800	4.5500	3.8800	4.5500	+7.059%	3	683	+7.692%
2026-08-04	4.2500	4.2500	4.2500	4.2500	+10.390%	1	683	+15.294%
2026-08-03	3.8500	3.8500	3.8500	3.8500	+16.314%	1	683	+27.273%
2026-07-30	3.3100	3.3100	3.3100	3.3100	+8.525%	1	683	+48.036%
2026-07-29	3.1200	3.1600	3.0500	3.0500	-0.327%	26	683	+60.656%
2026-07-28	3.2500	3.2500	2.7000	3.0600	-15.000%	16	678	+60.131%
2026-07-27	3.6000	3.6000	3.6000	3.6000	-1.370%	1	678	+36.111%
2026-07-24	3.7000	3.7000	3.6500	3.6500	-10.319%	51	678	+34.247%
2026-07-23	3.6500	4.3200	3.6500	4.0700	-14.675%	19	728	+20.393%
2026-07-22	4.7700	4.7700	4.7700	4.7700	+6.000%	5	733	+2.725%
2026-07-21	4.3400	4.5000	4.3400	4.5000	+10.294%	4	738	+8.889%
2026-07-17	4.0000	4.0800	3.9500	4.0800	-0.488%	8	740	+20.098%
2026-07-16	4.4500	4.4500	4.1000	4.1000	-18.000%	77	740	+19.512%
2026-07-15	4.6500	5.0000	4.5000	5.0000	+8.225%	135	740	-2.000%
2026-07-14	4.6200	4.6200	4.6200	4.6200	+5.000%	2	790	+6.061%
2026-07-13	4.5000	4.6000	4.4000	4.4000	-17.910%	9	789	+11.364%
2026-07-09	5.0000	5.4200	5.0000	5.3600	+10.515%	4	784	-8.582%
2026-07-08	4.8200	4.9000	4.4500	4.8500	-5.273%	71	784	+1.031%
2026-07-07	5.6000	5.6000	5.0000	5.1200	-15.091%	92	734	-4.297%
2026-07-06	6.5000	6.5000	5.5000	6.0300	+9.636%	4	727	-18.740%
2026-07-02	6.1500	6.1500	5.0000	5.5000	-20.290%	32	712	-10.909%
2026-07-01	7.5000	7.8000	6.9000	6.9000	-12.879%	18	712	-28.986%
2026-06-30	7.5500	7.9200	7.5500	7.9200	+11.549%	3	709	-38.131%
2026-06-29	7.2500	7.2500	7.1000	7.1000	+1.429%	2	707	-30.986%
2026-06-26	7.5900	7.6200	7.0000	7.0000	-8.497%	21	707	-30.000%
2026-06-25	8.4800	8.4800	7.5800	7.6500	-3.409%	18	701	-35.948%
2026-06-24	9.6000	9.6000	7.4000	7.9200	-23.478%	41	703	-38.131%
2026-06-23	11.5000	11.9000	10.0000	10.3500	-12.658%	14	695	-52.657%
2026-06-22	12.0000	12.0000	11.8500	11.8500	+1.542%	2	692	-58.650%
2026-06-18	12.0000	12.0000	11.6700	11.6700	+1.039%	7	686	-58.012%
2026-06-17	11.5500	11.5500	11.5500	11.5500	+3.867%	1	686	-57.576%
2026-06-16	11.8000	11.8000	10.7000	11.1200	-3.304%	7	686	-55.935%
2026-06-15	13.2500	14.0000	11.5000	11.5000	-4.801%	32	669	-57.391%
2026-06-12	11.3000	12.3800	11.3000	12.0800	+9.818%	18	669	-59.437%
2026-06-11	10.2200	11.0000	10.2100	11.0000	+14.583%	10	669	-55.455%
2026-06-10	11.5000	11.5000	9.6000	9.6000	-5.882%	11	664	-48.958%
2026-06-09	12.5500	12.5500	9.9900	10.2000	-20.623%	693	659	-51.961%
2026-06-08	13.5500	13.7100	12.8500	12.8500	-3.383%	7	487	-61.868%
2026-06-05	15.5000	16.2000	13.0000	13.3000	-23.869%	68	480	-63.158%
2026-06-04	17.6000	17.8000	16.1200	17.4700	-1.522%	12	442	-71.952%
2026-06-03	18.8000	19.0000	17.4400	17.7400	+27.626%	67	441	-72.379%
2026-06-02	12.9500	15.2000	12.9500	13.9000	+8.849%	9	438	-64.748%
2026-06-01	13.7500	13.9000	12.2200	12.7700	-12.594%	56	433	-61.629%
2026-05-29	15.5000	15.5000	14.2500	14.6100	-7.940%	30	399	-66.461%
2026-05-28	16.2000	17.0900	15.8700	15.8700	-4.109%	19	397	-69.124%
2026-05-27	19.5000	19.5000	16.5500	16.5500	-14.779%	19	394	-70.393%
2026-05-26	19.3500	20.9300	18.6100	19.4200	+15.940%	143	391	-74.768%
2026-05-22	15.3500	17.1500	14.7500	16.7500	+29.845%	111	414	-70.746%
2026-05-21	11.9400	13.5000	11.9400	12.9000	+12.272%	39	417	-62.016%
2026-05-20	10.9000	11.4900	10.9000	11.4900	+26.264%	19	417	-57.354%
2026-05-19	8.0100	10.0000	7.7000	9.1000	-2.570%	101	409	-46.154%
2026-05-18	9.0000	9.3400	9.0000	9.3400	-6.225%	101	409	-47.537%
2026-05-15	9.8000	9.9600	9.8000	9.9600	-15.949%	8	409	-50.803%
2026-05-14	10.4000	12.3000	10.4000	11.8500	+10.233%	19	405	-58.650%
2026-05-13	10.8800	10.8800	10.7500	10.7500	+12.330%	2	398	-54.419%
2026-05-12	10.0500	10.0500	8.9000	9.5700	-18.065%	11	398	-48.798%
2026-05-11	11.2600	12.5400	10.6000	11.6800	+44.020%	22	398	-58.048%
2026-05-08	7.6000	8.1100	7.6000	8.1100	+31.870%	3	383	-39.581%
2026-05-07	6.2300	6.2300	6.1500	6.1500	-9.559%	3	383	-20.325%
2026-05-06	6.8000	6.8000	6.8000	6.8000	+0.890%	1	382	-27.941%
2026-04-30	6.5400	6.7400	6.5400	6.7400	+13.277%	5	382	-27.300%
2026-04-29	6.5000	6.7000	5.9500	5.9500	-8.462%	7	378	-17.647%
2026-04-28	6.4700	6.5000	6.4700	6.5000	-20.049%	26	378	-24.615%
2026-04-27	7.1500	8.1300	7.1500	8.1300	-6.012%	16	378	-39.729%
2026-04-24	8.9500	8.9500	7.5000	8.6500	+2.367%	108	378	-43.353%
2026-04-23	8.7200	9.2000	8.2800	8.4500	+14.189%	129	291	-42.012%
2026-04-22	6.7800	7.4400	6.7800	7.4000	+14.198%	41	371	-33.784%
2026-04-21	6.4000	6.5500	6.4000	6.4800	+67.876%	123	250	-24.383%
2026-04-20	3.8600	3.8600	3.8600	3.8600	-0.771%	1	250	+26.943%
2026-04-16	3.8900	3.8900	3.8900	3.8900	+51.953%	1	249	+25.964%
2026-04-15	2.5600	2.5600	2.5600	2.5600	-3.759%	1	249	+91.406%
2026-04-14	2.5500	2.6600	2.5000	2.6600	+9.917%	3	250	+84.211%
2026-04-13	2.4200	2.4200	2.4200	2.4200	+0.833%	2	250	+102.479%
2026-04-10	2.3600	2.4000	2.3600	2.4000	-12.727%	2	250	+104.167%
2026-04-08	2.7500	2.7500	2.7500	2.7500	+27.907%	1	250	+78.182%
2026-04-07	2.1500	2.1500	2.1500	2.1500	-4.867%	2	249	+127.907%
2026-04-02	2.2600	2.2600	2.2600	2.2600	-13.740%	1	250	+116.814%
2026-03-24	2.6200	2.6200	2.6200	2.6200	-30.133%	1	250	+87.023%
2026-03-16	3.7500	3.7500	3.7500	3.7500	+22.549%	4	249	+30.667%
2026-03-12	3.1500	3.1500	3.0600	3.0600	+33.043%	2	249	+60.131%
2026-03-10	2.0200	2.3000	2.0200	2.3000	+15.578%	2	249	+113.043%
2026-03-09	1.8700	2.0500	1.8700	1.9900	-8.716%	43	249	+146.231%
2026-03-06	2.4100	2.4100	2.1800	2.1800	-13.492%	9	246	+124.771%
2026-03-05	2.5200	2.5200	2.5200	2.5200	+4.564%	1	246	+94.444%
2026-03-04	2.6600	2.6600	2.4100	2.4100	-9.738%	2	246	+103.320%
2026-03-03	2.6700	2.6700	2.6700	2.6700	+6.800%	1	248	+83.521%
2026-02-27	2.5000	2.5000	2.5000	2.5000	-16.107%	1	247	+96.000%
2026-02-25	2.9800	2.9800	2.9800	2.9800	+39.252%	4	246	+64.430%
2026-02-19	2.1400	2.1400	2.1400	2.1400	-0.926%	1	246	+128.972%
2026-02-18	2.2500	2.3400	2.1600	2.1600	-8.085%	11	245	+126.852%
2026-02-17	2.3500	2.3500	2.3500	2.3500	-9.615%	1	243	+108.511%
2026-02-11	2.6500	2.6500	2.5700	2.6000	-9.091%	5	242	+88.462%
2026-02-09	2.8600	2.8600	2.8600	2.8600	+52.128%	2	241	+71.329%
2026-02-05	2.1100	2.1100	1.8800	1.8800	-16.071%	2	239	+160.638%
2026-02-04	2.2400	2.2400	2.2400	2.2400	-23.024%	2	239	+118.750%
2026-01-30	2.9100	2.9100	2.9100	2.9100	-3.000%	1	239	+68.385%
2026-01-29	2.9100	3.0000	2.9100	3.0000	-10.448%	41	238	+63.333%
2026-01-28	3.2700	3.3500	3.2700	3.3500	-14.103%	3	277	+46.269%
2026-01-22	3.9000	3.9000	3.9000	3.9000	+19.632%	5	275	+25.641%
2026-01-21	3.2600	3.2600	3.2600	3.2600	-6.857%	3	270	+50.307%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+4.478%	1	269	+40.000%
2026-01-15	3.5400	3.5400	3.3500	3.3500	-20.238%	16	269	+46.269%
2026-01-12	3.2400	4.2000	3.2400	4.2000	+27.273%	2	270	+16.667%
2026-01-06	2.5400	3.3000	2.5400	3.3000	+72.775%	4	270	+48.485%
2025-12-29	1.9100	1.9100	1.9100	1.9100	-9.048%	1	269	+156.545%
2025-12-19	2.1000	2.1000	2.1000	2.1000	0.000%	16	270	+133.333%
2025-12-18	2.1000	2.1000	2.1000	2.1000	-14.286%	1	254	+133.333%
2025-12-15	2.4500	2.4500	2.4500	2.4500	-15.517%	3	254	+100.000%
2025-12-10	2.9000	2.9000	2.9000	2.9000	+3.571%	3	257	+68.966%
2025-12-04	2.8000	2.8000	2.8000	2.8000	-9.677%	75	257	+75.000%
2025-12-02	3.1000	3.1000	3.1000	3.1000	+14.815%	2	332	+58.065%
2025-12-01	3.0000	3.0000	2.7000	2.7000	-6.897%	2	332	+81.481%
2025-11-26	2.9000	2.9000	2.9000	2.9000	+28.889%	1	331	+68.966%
2025-11-21	2.2500	2.2500	2.2500	2.2500	-16.974%	2	331	+117.778%
2025-11-19	2.7100	2.7100	2.7100	2.7100	+4.231%	25	331	+80.812%
2025-11-17	2.8500	2.8500	2.6000	2.6000	-12.162%	56	331	+88.462%
2025-11-14	2.9600	2.9600	2.9600	2.9600	+1.718%	25	275	+65.541%
2025-11-13	2.9100	2.9100	2.9100	2.9100	-12.349%	25	298	+68.385%
2025-11-10	3.0500	3.3200	3.0500	3.3200	+10.667%	140	321	+47.590%
2025-11-07	2.6200	3.0000	2.6200	3.0000	-14.286%	16	181	+63.333%
2025-11-06	3.5000	3.5000	3.5000	3.5000	-16.667%	5	167	+40.000%
2025-11-05	4.2000	4.2000	4.2000	4.2000	-9.871%	153	166	+16.667%
2025-11-04	4.6600	4.6600	4.6600	4.6600	-14.338%	3	19	+5.150%
2025-11-03	5.8000	5.8000	5.4400	5.4400	-18.806%	3	14	-9.926%
2025-10-23	6.7000	6.7000	6.7000	6.7000	-16.250%	10	14	-26.866%
2025-10-21	8.0000	8.0000	8.0000	8.0000	-5.213%	1	16	-38.750%
2025-10-20	8.5300	9.1000	8.4400	8.4400	+16.414%	9	16	-41.943%
2025-10-17	7.2500	7.2500	7.2500	7.2500	-10.714%	1	11	-32.414%
2025-10-16	8.1500	8.1500	8.1100	8.1200	0.000%	10	0	-39.655%

.dark-mode .bYqs34{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bYqs34{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20280121C27NVTS Jan 21 2028 27.00 Call (NVTS280121C00027000)option OPRA

NVTS20280121C27
NVTS Jan 21 2028 27.00 Call (NVTS280121C00027000)
option OPRA