Dark

NVTS20280121P7
NVTS Jan 21 2028 7.00 Put (NVTS280121P00007000)
option OPRA

EOD

Aug 10, 2026

2.180.000%(0.00)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.1800	2.1800	2.1800	2.1800	0.000%	25	3,401	0.000%
2026-08-07	2.3200	2.3200	2.1800	2.1800	-9.544%	3	3,401	0.000%
2026-08-05	2.4600	2.4600	2.4100	2.4100	-3.600%	40	3,402	-9.544%
2026-08-03	2.5000	2.5000	2.4300	2.5000	0.000%	9	3,442	-12.800%
2026-07-31	2.5000	2.5200	2.5000	2.5000	+2.881%	5	3,444	-12.800%
2026-07-30	2.8100	2.8100	2.4300	2.4300	-13.523%	40	3,441	-10.288%
2026-07-29	2.6500	2.8100	2.6500	2.8100	+3.690%	8	3,445	-22.420%
2026-07-28	2.7600	2.8000	2.6600	2.7100	+7.115%	411	3,447	-19.557%
2026-07-27	2.5300	2.5300	2.5300	2.5300	-5.597%	2	3,032	-13.834%
2026-07-24	2.6800	2.6800	2.6800	2.6800	+13.080%	2	3,030	-18.657%
2026-07-22	2.3700	2.3700	2.3700	2.3700	-7.059%	3	3,032	-8.017%
2026-07-21	2.5500	2.5500	2.5500	2.5500	-1.923%	2	3,029	-14.510%
2026-07-17	2.5900	2.8500	2.5500	2.6000	+4.000%	14	3,028	-16.154%
2026-07-16	2.4100	2.5600	2.4100	2.5000	+6.383%	525	3,034	-12.800%
2026-07-13	2.2500	2.3500	2.2500	2.3500	+7.798%	4	2,730	-7.234%
2026-07-09	2.1800	2.1800	2.1800	2.1800	-5.217%	2	2,729	0.000%
2026-07-07	2.1100	2.3000	2.1100	2.3000	+10.048%	2	2,727	-5.217%
2026-07-06	2.0900	2.0900	2.0900	2.0900	-6.278%	2	2,727	+4.306%
2026-07-02	2.1300	2.2300	2.1300	2.2300	+7.729%	3	2,724	-2.242%
2026-07-01	2.0700	2.0700	2.0700	2.0700	+6.154%	10	2,724	+5.314%
2026-06-26	2.0000	2.0000	1.8500	1.9500	+3.723%	22	2,729	+11.795%
2026-06-25	1.8800	1.8800	1.8800	1.8800	+7.429%	1	2,730	+15.957%
2026-06-24	1.7500	1.7500	1.7500	1.7500	+8.696%	7	2,730	+24.571%
2026-06-22	1.6100	1.6100	1.6100	1.6100	+1.258%	1	2,736	+35.404%
2026-06-17	1.5900	1.5900	1.5900	1.5900	-9.659%	25	2,727	+37.107%
2026-06-11	1.7800	1.7800	1.7600	1.7600	+3.529%	3	2,727	+23.864%
2026-06-10	1.7800	1.7800	1.7000	1.7000	+1.796%	7	2,727	+28.235%
2026-06-09	1.6700	1.6700	1.6700	1.6700	+4.375%	20	2,727	+30.539%
2026-06-08	1.6000	1.6000	1.6000	1.6000	+6.667%	1	2,727	+36.250%
2026-06-05	1.4000	1.5000	1.4000	1.5000	+4.167%	15	2,726	+45.333%
2026-06-04	1.4400	1.4400	1.4400	1.4400	+2.857%	46	2,714	+51.389%
2026-06-03	1.8500	1.8500	1.4000	1.4000	-9.677%	8	2,705	+55.714%
2026-06-01	1.7500	1.7500	1.5000	1.5500	+0.649%	62	2,711	+40.645%
2026-05-28	1.5400	1.5400	1.5400	1.5400	+10.000%	4	2,691	+41.558%
2026-05-27	1.4000	1.4000	1.4000	1.4000	+45.833%	4	2,695	+55.714%
2026-05-26	0.9600	0.9600	0.9600	0.9600	-50.000%	1	2,691	+127.083%
2026-05-22	1.7000	1.9200	1.5000	1.9200	+12.941%	223	2,690	+13.542%
2026-05-21	1.7000	1.7000	1.7000	1.7000	-4.494%	5	2,500	+28.235%
2026-05-20	1.8000	1.8000	1.7400	1.7800	-7.292%	22	2,500	+22.472%
2026-05-18	1.9000	1.9200	1.9000	1.9200	-25.869%	12	2,515	+13.542%
2026-05-15	2.0600	2.5900	2.0600	2.5900	+52.353%	6	2,515	-15.830%
2026-05-14	1.8000	1.8000	1.7000	1.7000	-10.053%	38	2,518	+28.235%
2026-05-13	1.8900	1.8900	1.8900	1.8900	-2.073%	5	2,485	+15.344%
2026-05-12	1.9500	1.9700	1.9300	1.9300	-8.095%	11	2,485	+12.953%
2026-05-11	2.1500	2.1500	2.1000	2.1000	-9.091%	9	2,485	+3.810%
2026-05-08	2.1200	2.3100	2.1200	2.3100	+10.000%	5	2,488	-5.628%
2026-05-07	2.1000	2.1000	2.1000	2.1000	-1.408%	3	2,490	+3.810%
2026-05-06	2.1300	2.1300	2.1300	2.1300	+1.429%	1	2,490	+2.347%
2026-05-05	2.1400	2.1600	2.0500	2.1000	+31.250%	14	2,490	+3.810%
2026-05-04	1.6000	1.6000	1.6000	1.6000	-31.330%	1	2,488	+36.250%
2026-04-30	2.2500	2.3300	2.2500	2.3300	+5.909%	2	2,487	-6.438%
2026-04-29	2.4000	2.4400	2.2000	2.2000	-13.386%	30	2,486	-0.909%
2026-04-28	2.2600	2.5400	2.2500	2.5400	+13.901%	48	2,513	-14.173%
2026-04-27	2.2300	2.2300	2.2300	2.2300	+5.189%	2	2,518	-2.242%
2026-04-24	2.2000	2.2000	2.0200	2.1200	-3.636%	26	2,520	+2.830%
2026-04-23	2.2000	2.2000	2.2000	2.2000	+10.000%	70	2,524	-0.909%
2026-04-22	1.8700	2.0000	1.8700	2.0000	-17.695%	19	2,594	+9.000%
2026-04-21	2.4300	2.4300	2.4300	2.4300	+5.652%	10	2,607	-10.288%
2026-04-20	2.2800	2.3000	2.2800	2.3000	-1.288%	4	2,607	-5.217%
2026-04-17	2.3600	2.3600	2.3300	2.3300	+0.431%	6	2,610	-6.438%
2026-04-16	2.4600	2.4600	2.3200	2.3200	-9.020%	8	2,615	-6.034%
2026-04-15	2.6100	2.6100	2.5500	2.5500	-3.409%	151	2,610	-14.510%
2026-04-14	2.5000	2.6400	2.5000	2.6400	+1.538%	9	2,466	-17.424%
2026-04-09	2.6000	2.6000	2.6000	2.6000	-3.704%	2	2,468	-16.154%
2026-04-08	2.7000	2.7000	2.7000	2.7000	-5.263%	15	2,470	-19.259%
2026-04-07	2.7800	2.8500	2.7800	2.8500	+0.707%	5	2,483	-23.509%
2026-04-06	2.8200	2.8300	2.8000	2.8300	+1.434%	9	2,484	-22.968%
2026-04-01	2.7900	2.7900	2.7900	2.7900	-0.357%	5	2,476	-21.864%
2026-03-31	2.9800	2.9800	2.7900	2.8000	-8.197%	6	2,476	-22.143%
2026-03-30	2.9100	3.0600	2.9100	3.0500	+8.541%	33	2,473	-28.525%
2026-03-27	2.8100	2.8100	2.8100	2.8100	-2.431%	1	2,463	-22.420%
2026-03-26	2.8000	2.8800	2.8000	2.8800	+6.667%	18	2,463	-24.306%
2026-03-25	2.7000	2.7000	2.7000	2.7000	-1.099%	5	2,462	-19.259%
2026-03-24	2.7300	2.7300	2.7300	2.7300	-0.727%	1	2,462	-20.147%
2026-03-23	2.8500	2.8500	2.7500	2.7500	-5.822%	8	2,462	-20.727%
2026-03-20	2.9200	2.9200	2.9200	2.9200	+0.690%	1	2,462	-25.342%
2026-03-19	3.0000	3.0000	2.8900	2.9000	+3.571%	4	2,461	-24.828%
2026-03-18	2.7700	2.8000	2.7700	2.8000	+3.704%	22	2,462	-22.143%
2026-03-17	2.7000	2.7000	2.7000	2.7000	+3.053%	1	2,462	-19.259%
2026-03-16	2.5000	2.6200	2.4500	2.6200	-2.963%	14	2,461	-16.794%
2026-03-13	2.7000	2.7000	2.7000	2.7000	+4.247%	1	2,459	-19.259%
2026-03-11	2.7500	2.7500	2.5700	2.5900	-14.238%	20	2,460	-15.830%
2026-03-10	3.0200	3.0200	3.0200	3.0200	+3.072%	5	2,475	-27.815%
2026-03-09	3.0300	3.0800	2.9300	2.9300	+6.159%	32	2,475	-25.597%
2026-03-03	2.7600	2.7600	2.7600	2.7600	-2.128%	5	2,465	-21.014%
2026-03-02	2.8200	2.8200	2.8200	2.8200	+6.818%	20	2,460	-22.695%
2026-02-25	2.7700	2.8200	2.6400	2.6400	-11.111%	20	2,453	-17.424%
2026-02-24	2.9500	3.0100	2.9400	2.9700	-2.623%	18	2,453	-26.599%
2026-02-23	3.0900	3.1000	3.0500	3.0500	0.000%	118	2,440	-28.525%
2026-02-20	3.0500	3.0500	3.0500	3.0500	+1.667%	5	2,332	-28.525%
2026-02-19	3.1000	3.1000	3.0000	3.0000	-3.226%	226	2,329	-27.333%
2026-02-18	3.1000	3.1000	3.1000	3.1000	+1.639%	4	2,104	-29.677%
2026-02-17	3.0500	3.0500	3.0500	3.0500	-0.327%	1	2,108	-28.525%
2026-02-13	3.1000	3.1000	3.0000	3.0600	+0.328%	337	1,778	-28.758%
2026-02-12	3.0000	3.0500	3.0000	3.0500	+2.007%	19	1,778	-28.525%
2026-02-11	2.9500	3.0300	2.9500	2.9900	-1.967%	248	1,780	-27.090%
2026-02-09	3.0300	3.0500	2.9000	3.0500	0.000%	6	1,537	-28.525%
2026-02-06	3.2000	3.2000	3.0000	3.0500	-3.481%	17	1,537	-28.525%
2026-02-05	3.2000	3.2500	3.1000	3.1600	+3.607%	12	1,537	-31.013%
2026-02-04	3.0200	3.1400	3.0000	3.0500	+0.329%	24	1,530	-28.525%
2026-02-03	3.0000	3.0400	2.9600	3.0400	+2.357%	192	1,507	-28.289%
2026-02-02	3.2000	3.2000	2.9700	2.9700	-5.714%	378	1,315	-26.599%
2026-01-30	2.8600	3.1500	2.6700	3.1500	+8.997%	10	975	-30.794%
2026-01-29	2.7500	2.9200	2.7500	2.8900	+3.214%	29	966	-24.567%
2026-01-28	2.8300	2.8300	2.8000	2.8000	-2.778%	38	937	-22.143%
2026-01-27	2.9100	2.9100	2.8800	2.8800	0.000%	30	905	-24.306%
2026-01-26	2.7800	2.8800	2.7000	2.8800	+4.348%	461	876	-24.306%
2026-01-23	2.7600	2.7600	2.7500	2.7600	+5.747%	4	519	-21.014%
2026-01-22	2.7300	2.7500	2.6100	2.6100	-6.786%	30	523	-16.475%
2026-01-21	2.7200	2.8000	2.7200	2.8000	+7.280%	117	532	-22.143%
2026-01-16	2.8200	2.8200	2.5800	2.6100	-3.333%	102	472	-16.475%
2026-01-15	2.6900	2.7000	2.6500	2.7000	-2.174%	12	472	-19.259%
2026-01-13	2.7100	2.7600	2.7100	2.7600	+6.564%	2	461	-21.014%
2026-01-12	2.5400	2.5900	2.5400	2.5900	-20.308%	4	461	-15.830%
2026-01-08	2.7300	3.2500	2.7300	3.2500	+20.370%	8	457	-32.923%
2026-01-07	3.0000	3.0000	2.7000	2.7000	-5.263%	9	464	-19.259%
2026-01-06	3.0000	3.0000	2.8000	2.8500	-1.724%	37	465	-23.509%
2026-01-05	2.9500	2.9500	2.8900	2.9000	-7.051%	52	451	-24.828%
2026-01-02	3.1700	3.1700	3.1100	3.1200	-4.000%	5	451	-30.128%
2025-12-31	3.4000	3.4000	3.2000	3.2500	+3.175%	27	431	-32.923%
2025-12-30	3.2000	3.2000	3.1500	3.1500	-2.477%	2	431	-30.794%
2025-12-29	3.2000	3.2300	3.2000	3.2300	+3.195%	6	429	-32.508%
2025-12-26	3.2000	3.2000	3.1300	3.1300	-0.635%	6	424	-30.351%
2025-12-24	3.1500	3.1500	3.1500	3.1500	+1.613%	10	408	-30.794%
2025-12-23	3.0000	3.2400	3.0000	3.1000	0.000%	22	408	-29.677%
2025-12-22	3.1100	3.1100	3.1000	3.1000	-3.125%	14	397	-29.677%
2025-12-19	3.2200	3.2200	3.2000	3.2000	-3.030%	11	383	-31.875%
2025-12-17	3.2000	3.3000	3.2000	3.3000	+1.538%	4	375	-33.939%
2025-12-16	3.2000	3.2500	3.2000	3.2500	+1.562%	104	373	-32.923%
2025-12-15	3.0100	3.2000	3.0100	3.2000	+5.611%	3	374	-31.875%
2025-12-11	3.0800	3.0800	3.0000	3.0300	-4.114%	30	374	-28.053%
2025-12-10	3.1700	3.1700	3.1600	3.1600	+5.333%	28	346	-31.013%
2025-12-09	3.0000	3.0000	3.0000	3.0000	+2.740%	14	318	-27.333%
2025-12-08	2.9500	2.9500	2.8900	2.9200	-11.515%	8	307	-25.342%
2025-12-05	3.3000	3.3000	3.3000	3.3000	+9.272%	1	310	-33.939%
2025-12-04	3.0200	3.0200	3.0200	3.0200	-12.717%	2	310	-27.815%
2025-12-03	3.4600	3.4600	3.4600	3.4600	+8.125%	1	308	-36.994%
2025-12-02	3.2000	3.2500	3.2000	3.2000	0.000%	14	307	-31.875%
2025-12-01	3.2000	3.2000	3.2000	3.2000	-0.312%	3	306	-31.875%
2025-11-28	3.2100	3.2100	3.2100	3.2100	-1.231%	2	303	-32.087%
2025-11-26	3.3000	3.3000	3.2500	3.2500	-2.108%	18	291	-32.923%
2025-11-25	3.2500	3.3800	3.2500	3.3200	-5.143%	44	291	-34.337%
2025-11-24	3.5000	3.5000	3.5000	3.5000	-2.778%	1	267	-37.714%
2025-11-21	3.4800	3.6000	3.4800	3.6000	+2.857%	7	267	-39.444%
2025-11-18	3.5100	3.5100	3.5000	3.5000	-2.778%	11	260	-37.714%
2025-11-17	3.5300	3.6000	3.4800	3.6000	+2.857%	31	267	-39.444%
2025-11-14	3.5000	3.5000	3.5000	3.5000	-0.850%	3	281	-37.714%
2025-11-13	3.4500	3.5300	3.4500	3.5300	+6.970%	17	278	-38.244%
2025-11-12	3.3100	3.4000	3.3000	3.3000	0.000%	15	262	-33.939%
2025-11-11	3.3000	3.3700	3.3000	3.3000	-0.901%	3	265	-33.939%
2025-11-10	4.0000	4.0000	3.3300	3.3300	-10.000%	8	263	-34.535%
2025-11-07	3.5000	3.7000	3.5000	3.7000	+19.355%	59	264	-41.081%
2025-11-06	3.1000	3.1000	3.1000	3.1000	-4.025%	1	232	-29.677%
2025-11-05	3.3000	3.3000	3.2300	3.2300	+5.212%	5	231	-32.508%
2025-11-04	3.0300	3.0700	3.0300	3.0700	+4.778%	6	232	-28.990%
2025-11-03	2.9500	2.9500	2.9200	2.9300	+5.018%	122	290	-25.597%
2025-10-31	2.7900	2.7900	2.7900	2.7900	-2.448%	5	290	-21.864%
2025-10-30	2.8600	2.8600	2.8600	2.8600	+16.735%	4	295	-23.776%
2025-10-29	2.9000	2.9000	2.4500	2.4500	-10.256%	25	291	-11.020%
2025-10-28	2.7300	2.7300	2.7300	2.7300	+2.247%	1	281	-20.147%
2025-10-24	2.8500	2.8500	2.6700	2.6700	-4.643%	11	280	-18.352%
2025-10-21	2.6500	2.8000	2.6500	2.8000	-1.754%	11	289	-22.143%
2025-10-17	2.8500	2.8500	2.8500	2.8500	+12.648%	1	287	-23.509%
2025-10-16	2.5300	2.5300	2.5300	2.5300	-18.650%	5	287	-13.834%
2025-10-15	3.2900	3.2900	2.7000	3.1100	+6.143%	84	282	-29.904%
2025-10-14	3.0000	3.3000	2.9300	2.9300	+1.034%	36	237	-25.597%
2025-10-13	2.9000	2.9000	2.9000	2.9000	-17.614%	2	208	-24.828%
2025-10-10	3.5500	3.5500	3.5200	3.5200	+1.441%	3	206	-38.068%
2025-10-09	3.5300	3.5300	3.4700	3.4700	+4.204%	10	209	-37.176%
2025-10-07	3.3600	3.3600	3.3000	3.3300	-1.479%	4	209	-34.535%
2025-10-06	3.4000	3.4000	3.3800	3.3800	+0.896%	120	210	-35.503%
2025-10-03	3.3500	3.3500	3.3500	3.3500	+1.515%	10	90	-34.925%
2025-10-02	3.3000	3.3000	3.3000	3.3000	-5.714%	11	80	-33.939%
2025-10-01	3.5100	3.5100	3.5000	3.5000	0.000%	2	85	-37.714%
2025-09-30	3.6800	3.6800	3.5000	3.5000	+2.339%	3	83	-37.714%
2025-09-29	3.5000	3.5000	3.4000	3.4200	-5.525%	13	82	-36.257%
2025-09-26	3.6000	3.6200	3.6000	3.6200	+0.556%	20	71	-39.779%
2025-09-25	3.6000	3.6000	3.6000	3.6000	+2.857%	1	71	-39.444%
2025-09-24	3.5000	3.5000	3.5000	3.5000	0.000%	1	71	-37.714%
2025-09-23	3.4100	3.5000	3.4100	3.5000	+2.941%	12	70	-37.714%
2025-09-22	3.4000	3.4000	3.4000	3.4000	0.000%	2	62	-35.882%
2025-09-19	3.4000	3.4000	3.4000	3.4000	+0.890%	10	60	-35.882%
2025-09-18	3.4000	3.4000	3.3700	3.3700	-5.866%	10	51	-35.312%
2025-09-17	3.5900	3.5900	3.5800	3.5800	+0.280%	11	41	-39.106%
2025-09-16	3.5700	3.5700	3.5700	3.5700	+2.000%	20	30	-38.936%
2025-09-15	3.5000	3.5000	3.5000	3.5000	0.000%	10	10	-37.714%

.dark-mode .nnrNfP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nnrNfP{ color: #333333; background-color: white; border: 2px solid #333333; }NVTS20280121P7NVTS Jan 21 2028 7.00 Put (NVTS280121P00007000)option OPRA

NVTS20280121P7
NVTS Jan 21 2028 7.00 Put (NVTS280121P00007000)
option OPRA