Dark

NVDA20270115C10
NVDA Jan 15 2027 10.00 Call (NVDA270115C00010000)
option OPRA

Inactive

Sep 14, 2026

201.50-3.589%(-7.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	201.5000	201.5000	201.5000	201.5000	-3.589%	1	216	0.000%
2026-09-11	209.0000	209.0000	209.0000	209.0000	+0.437%	200	217	-3.589%
2026-09-01	208.0900	208.0900	208.0900	208.0900	+6.653%	134	559	-3.167%
2026-08-03	195.1100	195.1100	195.1100	195.1100	-1.210%	2	559	+3.275%
2026-06-09	197.5000	197.5000	197.5000	197.5000	-5.048%	6	559	+2.025%
2026-06-04	208.0000	208.0000	208.0000	208.0000	+1.157%	20	559	-3.125%
2026-06-03	210.0000	210.0000	205.6200	205.6200	-3.115%	21	559	-2.004%
2026-06-02	213.0000	213.0000	212.2300	212.2300	-0.688%	18	938	-5.056%
2026-06-01	211.0000	213.7000	211.0000	213.7000	+5.141%	42	952	-5.709%
2026-05-29	206.3500	206.3500	203.2500	203.2500	+0.375%	8	993	-0.861%
2026-05-28	202.4900	202.4900	202.4900	202.4900	-2.179%	2	993	-0.489%
2026-05-22	209.9600	209.9600	206.5000	207.0000	-3.510%	22	991	-2.657%
2026-05-20	214.5300	214.5300	214.5300	214.5300	+9.768%	1	1,012	-6.074%
2026-05-06	190.6200	195.4400	190.6200	195.4400	+3.764%	5	1,011	+3.101%
2026-05-05	188.3500	188.3500	188.3500	188.3500	-6.247%	2	1,015	+6.982%
2026-04-27	200.9500	200.9500	200.9000	200.9000	+5.183%	60	1,017	+0.299%
2026-04-24	191.0000	191.0000	191.0000	191.0000	+0.336%	1	1,077	+5.497%
2026-04-17	191.4000	191.4000	190.3600	190.3600	+2.333%	6	1,077	+5.852%
2026-04-14	183.4100	186.0200	183.4100	186.0200	+4.347%	2	1,078	+8.322%
2026-04-13	178.2700	178.2700	178.2700	178.2700	-0.658%	1	1,077	+13.031%
2026-04-10	179.5000	179.5000	179.4500	179.4500	+4.192%	69	1,076	+12.288%
2026-04-08	172.2300	172.2300	172.2300	172.2300	+3.628%	2	1,145	+16.995%
2026-04-01	166.2000	166.2000	166.2000	166.2000	+1.341%	9	1,145	+21.239%
2026-03-31	160.5000	164.0000	160.5000	164.0000	+5.806%	42	1,136	+22.866%
2026-03-30	155.0000	155.0000	155.0000	155.0000	-1.930%	18	1,094	+30.000%
2026-03-27	158.7300	158.7300	158.0500	158.0500	-3.138%	2	1,076	+27.491%
2026-03-26	165.4100	165.4100	162.7000	163.1700	-3.008%	9	1,077	+23.491%
2026-03-23	168.2300	168.2300	168.2300	168.2300	+1.736%	2	1,074	+19.776%
2026-03-20	167.8500	167.8500	165.3600	165.3600	-4.250%	3	1,076	+21.855%
2026-03-16	174.4300	176.0000	172.7000	172.7000	-0.833%	9	1,075	+16.676%
2026-03-12	174.1500	174.1500	174.1500	174.1500	+1.812%	1	1,071	+15.705%
2026-03-06	171.0500	171.0500	171.0500	171.0500	-1.537%	1	1,071	+17.802%
2026-03-04	173.7200	173.7200	173.7200	173.7200	+1.698%	3	1,070	+15.991%
2026-03-03	170.8200	170.8200	170.8200	170.8200	-1.197%	2	1,067	+17.960%
2026-03-02	172.8900	172.8900	172.8900	172.8900	-4.449%	2	1,065	+16.548%
2026-02-23	180.9400	180.9400	180.9400	180.9400	-0.855%	2	1,063	+11.363%
2026-02-11	182.5000	182.5000	182.5000	182.5000	+6.788%	40	1,061	+10.411%
2026-01-20	170.9000	170.9000	170.9000	170.9000	-2.354%	1	1,101	+17.905%
2026-01-13	175.0200	175.0200	175.0200	175.0200	-1.972%	4	1,101	+15.130%
2026-01-07	178.5400	178.5400	178.5400	178.5400	+2.710%	1	1,101	+12.860%
2025-12-22	173.8300	173.8300	173.8300	173.8300	+1.258%	1	1,100	+15.918%
2025-12-19	171.5900	171.6700	171.5900	171.6700	+4.997%	4	1,100	+17.376%
2025-11-25	163.5000	163.5000	163.5000	163.5000	-5.217%	1	1,100	+23.242%
2025-11-21	172.5000	172.5000	172.5000	172.5000	-2.200%	30	1,100	+16.812%
2025-11-17	176.3500	176.5000	175.9200	176.3800	-4.788%	23	1,074	+14.242%
2025-11-11	185.0600	185.2500	185.0600	185.2500	-1.541%	12	1,067	+8.772%
2025-11-10	187.0500	188.1500	186.8700	188.1500	+6.649%	235	1,056	+7.095%
2025-11-07	176.4300	176.4300	176.4200	176.4200	-7.817%	50	1,036	+14.216%
2025-11-05	191.3800	191.3800	191.3800	191.3800	-0.515%	3	986	+5.288%
2025-11-04	192.3700	192.3700	192.3700	192.3700	-4.007%	4	986	+4.746%
2025-11-03	200.4000	200.4000	200.4000	200.4000	+1.197%	1	982	+0.549%
2025-10-29	198.2000	198.2000	198.0300	198.0300	+13.387%	20	982	+1.752%
2025-10-20	174.6500	174.6500	174.6500	174.6500	+0.727%	2	982	+15.374%
2025-10-14	173.3900	173.3900	173.3900	173.3900	+0.411%	1	984	+16.212%
2025-08-25	172.6800	172.6800	172.6800	172.6800	+4.200%	6	984	+16.690%
2025-08-21	165.7200	165.7200	165.7200	165.7200	-1.941%	10	987	+21.591%
2025-08-06	169.4500	169.4500	169.0000	169.0000	-0.588%	3	987	+19.231%
2025-07-30	170.0000	170.0000	170.0000	170.0000	+4.262%	1	986	+18.529%
2025-07-25	163.0500	163.0500	163.0500	163.0500	+3.622%	1	985	+23.582%
2025-07-16	157.3500	157.3500	157.3500	157.3500	-2.328%	110	985	+28.058%
2025-07-15	162.6500	162.6500	161.1000	161.1000	+11.875%	3	985	+25.078%
2025-06-25	144.0000	144.0000	144.0000	144.0000	+6.754%	1	985	+39.931%
2025-06-20	134.8900	134.8900	134.8900	134.8900	-0.377%	2	985	+49.381%
2025-06-12	135.4000	135.4000	135.4000	135.4000	+2.786%	50	984	+48.818%
2025-06-05	131.7300	131.7300	131.7300	131.7300	-0.768%	50	984	+52.964%
2025-06-04	132.5500	132.8000	132.5500	132.7500	+0.568%	12	983	+51.789%
2025-06-03	132.0000	132.0000	132.0000	132.0000	+4.588%	1	983	+52.652%
2025-05-30	126.2100	126.2100	126.2100	126.2100	-1.935%	4	983	+59.655%
2025-05-29	132.0000	132.0000	128.7000	128.7000	+3.581%	2	983	+56.566%
2025-05-14	124.2500	124.2500	124.2500	124.2500	+5.216%	2	981	+62.173%
2025-05-13	118.0900	118.0900	118.0900	118.0900	+4.783%	2	981	+70.633%
2025-05-12	112.7000	112.7000	112.7000	112.7000	+3.167%	5	980	+78.793%
2025-05-09	109.2400	109.2400	109.2400	109.2400	+0.747%	2	980	+84.456%
2025-05-08	108.4300	108.4300	108.4300	108.4300	+7.794%	130	979	+85.834%
2025-04-29	100.5900	100.5900	100.5900	100.5900	-0.906%	5	979	+100.318%
2025-04-25	101.5000	101.5100	101.5000	101.5100	+4.703%	32	979	+98.503%
2025-04-24	96.9500	96.9500	96.9500	96.9500	+2.020%	3	975	+107.839%
2025-04-23	94.8700	95.5800	94.8700	95.0300	+9.646%	7	975	+112.038%
2025-04-21	88.6300	88.6300	86.6700	86.6700	-5.258%	6	974	+132.491%
2025-04-17	91.4800	91.4800	91.4800	91.4800	-0.888%	5	974	+120.267%
2025-04-16	96.9400	96.9400	92.3000	92.3000	-7.227%	205	974	+118.310%
2025-04-11	99.4900	99.4900	99.4900	99.4900	+12.228%	2	789	+102.533%
2025-04-04	88.6500	88.6500	88.6500	88.6500	-7.695%	6	788	+127.298%
2025-04-03	96.0400	96.0400	96.0400	96.0400	-3.137%	1	785	+109.808%
2025-03-31	99.1500	99.1500	99.1500	99.1500	-4.073%	2	784	+103.227%
2025-03-27	103.3600	103.3600	103.3600	103.3600	-8.821%	1	782	+94.950%
2025-03-24	113.3600	113.3600	113.3600	113.3600	+4.210%	1	783	+77.752%
2025-03-21	108.5000	108.7800	108.5000	108.7800	-1.601%	4	784	+85.236%
2025-03-20	110.5500	110.5500	110.5500	110.5500	+1.889%	1	783	+82.270%
2025-03-18	108.5000	108.5000	108.5000	108.5000	+1.260%	1	783	+85.714%
2025-03-13	107.1500	107.1500	107.1500	107.1500	+8.561%	2	782	+88.054%
2025-03-10	98.7000	98.7000	98.7000	98.7000	-4.840%	2	782	+104.154%
2025-03-07	103.7200	103.7200	103.7200	103.7200	-2.289%	2	782	+94.273%
2025-03-06	106.1500	106.1500	106.1500	106.1500	-0.850%	10	791	+89.826%
2025-03-05	107.0600	107.0600	107.0600	107.0600	+2.127%	1	791	+88.212%
2025-03-03	104.8300	104.8300	104.8300	104.8300	-8.381%	10	781	+92.216%
2025-02-28	116.4600	116.4600	114.2000	114.4200	-5.438%	48	781	+76.106%
2025-02-27	118.4500	121.0000	118.4500	121.0000	-4.196%	3	781	+66.529%
2025-02-24	126.3000	126.3000	126.3000	126.3000	-0.708%	2	783	+59.541%
2025-02-14	127.2000	127.2000	127.2000	127.2000	+3.837%	22	776	+58.412%
2025-02-13	125.4000	131.0000	122.5000	122.5000	-0.922%	59	780	+64.490%
2025-02-12	122.9900	129.0000	122.9900	123.6400	-1.873%	9	780	+62.973%
2025-02-11	126.1300	127.1000	125.5000	126.0000	+0.647%	8	785	+59.921%
2025-02-10	125.7700	125.7700	125.1900	125.1900	+3.909%	25	791	+60.955%
2025-02-07	119.5500	120.4800	116.9300	120.4800	+3.880%	100	766	+67.248%
2025-02-05	114.8000	115.9800	114.8000	115.9800	+5.966%	7	723	+73.737%
2025-02-03	109.4500	109.4500	109.4500	109.4500	-8.025%	1	724	+84.102%
2025-01-31	118.9000	119.0000	118.9000	119.0000	+7.207%	12	723	+69.328%
2025-01-30	111.0000	111.0000	111.0000	111.0000	-6.723%	1	722	+81.532%
2025-01-28	111.3400	119.0000	111.3400	119.0000	+6.259%	7	722	+69.328%
2025-01-27	116.6500	116.6500	111.9900	111.9900	-15.159%	11	725	+79.927%
2025-01-24	137.7500	140.0000	132.0000	132.0000	-4.659%	10	727	+52.652%
2025-01-23	138.4500	138.4500	138.4500	138.4500	+0.130%	5	725	+45.540%
2025-01-22	139.0000	140.0000	137.0000	138.2700	+2.422%	31	720	+45.729%
2025-01-21	129.0000	138.0000	129.0000	135.0000	+4.006%	33	709	+49.259%
2025-01-17	129.3300	129.8000	129.3300	129.8000	+1.684%	40	684	+55.239%
2025-01-16	127.7200	127.7200	127.0000	127.6500	+0.078%	3	684	+57.854%
2025-01-15	122.7400	128.4900	122.7400	127.5500	+2.946%	5	683	+57.977%
2025-01-14	123.5500	124.5000	122.7600	123.9000	-0.266%	10	683	+62.631%
2025-01-13	123.2800	124.2300	123.2800	124.2300	-4.512%	10	674	+62.199%
2024-12-30	132.1800	132.1800	130.1000	130.1000	+1.577%	4	674	+54.881%
2024-12-27	128.0800	128.0800	128.0800	128.0800	-1.401%	2	671	+57.324%
2024-12-23	130.3000	130.3000	129.9000	129.9000	+5.747%	2	671	+55.119%
2024-12-19	123.4200	123.4200	122.8400	122.8400	+0.368%	22	671	+64.035%
2024-12-17	122.3900	122.3900	122.3900	122.3900	-0.496%	1	649	+64.638%
2024-12-16	123.0000	123.0000	123.0000	123.0000	-6.818%	1	648	+63.821%
2024-12-11	132.0000	132.0000	132.0000	132.0000	+2.326%	4	648	+52.652%
2024-12-10	130.1300	130.1300	129.0000	129.0000	-2.568%	132	648	+56.202%
2024-12-09	132.4000	132.4000	132.4000	132.4000	-1.926%	20	516	+52.190%
2024-12-06	136.1000	136.1000	135.0000	135.0000	-1.460%	8	516	+49.259%
2024-12-04	133.0300	137.0000	133.0200	137.0000	+5.021%	43	516	+47.080%
2024-12-02	130.6100	130.6100	130.4500	130.4500	+1.819%	4	499	+54.465%
2024-11-29	128.1200	128.1200	128.1200	128.1200	+2.660%	48	499	+57.274%
2024-11-27	125.5800	125.5800	123.0000	124.8000	-2.917%	12	464	+61.458%
2024-11-26	128.5600	128.5600	128.5500	128.5500	-4.509%	26	464	+56.748%
2024-11-22	134.6200	134.6200	134.6200	134.6200	-0.905%	2	438	+49.681%
2024-11-19	136.0000	136.0000	135.8500	135.8500	+0.630%	3	438	+48.325%
2024-11-18	135.0000	135.0000	135.0000	135.0000	+0.037%	1	438	+49.259%
2024-11-15	135.7500	135.7500	134.9000	134.9500	-4.426%	20	439	+49.315%
2024-11-12	141.0000	141.2000	141.0000	141.2000	+2.855%	2	435	+42.705%
2024-11-11	137.2800	137.2800	137.2800	137.2800	-1.943%	3	433	+46.780%
2024-11-08	141.1200	141.1200	139.0000	140.0000	+0.756%	464	436	+43.929%
2024-11-07	138.9500	138.9500	138.9500	138.9500	+8.801%	2	232	+45.016%
2024-11-01	127.7100	127.7100	127.7100	127.7100	-3.637%	2	230	+57.779%
2024-10-30	131.9700	133.0000	131.1900	132.5300	-0.964%	36	230	+52.041%
2024-10-29	133.8200	133.8200	133.8200	133.8200	-0.283%	2	217	+50.575%
2024-10-25	135.2700	135.8000	134.2000	134.2000	+1.390%	34	215	+50.149%
2024-10-24	130.2500	133.1600	130.2500	132.3600	-0.854%	6	198	+52.236%
2024-10-23	135.8000	135.8000	133.4500	133.5000	-1.476%	30	195	+50.936%
2024-10-22	136.0000	136.0000	135.5000	135.5000	+0.939%	11	185	+48.708%
2024-10-21	134.2400	134.2400	134.2400	134.2400	+1.697%	32	175	+50.104%
2024-10-18	132.0000	132.0000	132.0000	132.0000	+1.852%	2	175	+52.652%
2024-10-17	131.0000	131.2000	129.6000	129.6000	+0.935%	40	174	+55.478%
2024-10-16	125.4300	128.4000	125.4300	128.4000	+3.382%	20	134	+56.931%
2024-10-15	126.0000	128.0000	124.2000	124.2000	-4.462%	60	114	+62.238%
2024-10-14	129.5700	130.0000	129.5700	130.0000	+1.563%	11	64	+55.000%
2024-10-11	126.4500	128.0000	126.4500	128.0000	+4.065%	22	53	+57.422%
2024-10-10	123.0000	123.0000	123.0000	123.0000	-1.600%	1	43	+63.821%
2024-10-09	125.0000	125.0000	125.0000	125.0000	-0.398%	10	42	+61.200%
2024-10-08	125.4800	125.5000	125.4800	125.5000	+6.023%	32	34	+60.558%
2024-10-07	118.3700	118.3700	118.3700	118.3700	+4.586%	1	2	+70.229%
2024-09-30	113.1800	113.1800	113.1800	113.1800	+1.808%	1	1	+78.035%
2024-09-24	110.0000	113.6000	110.0000	111.1700	+4.877%	4	2	+81.254%
2024-09-23	106.0000	106.0000	106.0000	106.0000	0.000%	1	1	+90.094%