Dark

NVDA20270115C15
NVDA Jan 15 2027 15.00 Call (NVDA270115C00015000)
option OPRA

Inactive

Sep 9, 2026

211.00-2.229%(-4.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	211.0000	211.0000	211.0000	211.0000	-2.229%	1	187	0.000%
2026-09-04	215.8100	215.8100	215.8100	215.8100	+5.165%	100	492	-2.229%
2026-08-31	205.2100	205.2100	205.2100	205.2100	+2.492%	1	492	+2.821%
2026-08-21	200.2200	200.2200	200.2200	200.2200	-0.798%	1	493	+5.384%
2026-08-20	201.8300	201.8300	201.8300	201.8300	-1.570%	1	494	+4.543%
2026-08-05	205.0500	205.0500	205.0500	205.0500	+13.904%	1	495	+2.902%
2026-07-30	180.4300	180.4300	180.0200	180.0200	-6.181%	2	495	+17.209%
2026-07-24	195.2500	195.2500	191.8800	191.8800	-1.093%	3	496	+9.965%
2026-07-23	194.0000	194.0000	194.0000	194.0000	+1.015%	31	499	+8.763%
2026-07-16	192.1000	192.1000	192.0500	192.0500	-0.021%	2	530	+9.867%
2026-07-15	192.8400	192.9000	192.0900	192.0900	+4.199%	3	532	+9.844%
2026-06-30	184.3500	184.3500	184.3500	184.3500	-1.259%	3	535	+14.456%
2026-06-23	186.4500	186.7000	186.4500	186.7000	-3.986%	2	535	+13.016%
2026-06-22	194.4500	194.4500	194.2800	194.4500	+2.504%	4	537	+8.511%
2026-06-12	189.7000	189.7000	189.7000	189.7000	+1.119%	1	542	+11.228%
2026-06-11	187.4500	188.7000	187.4500	187.6000	-0.160%	18	542	+12.473%
2026-06-10	187.6500	188.3800	187.6500	187.9000	-2.466%	3	560	+12.294%
2026-06-09	192.6500	192.6500	192.6500	192.6500	-0.568%	8	563	+9.525%
2026-06-08	193.8200	193.8200	193.7500	193.7500	+1.818%	2	571	+8.903%
2026-06-05	195.7900	195.7900	190.2900	190.2900	-6.390%	7	573	+10.883%
2026-06-04	203.2800	203.2800	203.2800	203.2800	-1.996%	1	580	+3.798%
2026-06-02	207.4200	207.4200	207.4200	207.4200	+2.912%	3	582	+1.726%
2026-05-29	201.5500	201.5500	201.5500	201.5500	+0.474%	1	579	+4.689%
2026-05-22	200.6000	200.6000	200.6000	200.6000	-1.585%	1	579	+5.184%
2026-05-21	203.8300	203.8300	203.8300	203.8300	-2.901%	2	580	+3.518%
2026-05-20	209.9200	209.9200	209.9200	209.9200	-0.038%	2	580	+0.514%
2026-05-19	210.0000	210.0000	210.0000	210.0000	-1.547%	10	590	+0.476%
2026-05-15	213.3000	213.3000	213.3000	213.3000	+0.141%	2	590	-1.078%
2026-05-13	213.0000	213.0000	213.0000	213.0000	+14.887%	15	590	-0.939%
2026-05-05	185.4000	185.4000	185.4000	185.4000	-0.749%	4	605	+13.808%
2026-04-30	186.5000	186.8000	186.5000	186.8000	-4.249%	6	601	+12.955%
2026-04-29	196.8200	196.8200	194.8500	195.0900	+3.727%	6	603	+8.155%
2026-04-24	188.0700	188.0800	188.0700	188.0800	+1.391%	9	609	+12.186%
2026-04-23	185.5000	185.5000	185.5000	185.5000	-0.536%	1	610	+13.747%
2026-04-22	186.5000	186.5000	186.5000	186.5000	-0.273%	3	610	+13.137%
2026-04-21	187.0100	187.0100	187.0100	187.0100	+0.381%	1	608	+12.828%
2026-04-20	186.2800	186.3000	186.2800	186.3000	-0.241%	3	608	+13.258%
2026-04-17	186.1000	186.7500	186.1000	186.7500	+2.435%	4	611	+12.985%
2026-04-15	184.8800	184.8800	182.3100	182.3100	+4.596%	9	615	+15.737%
2026-04-13	173.9300	174.3000	173.9300	174.3000	+11.019%	6	614	+21.056%
2026-03-27	157.0000	157.0000	157.0000	157.0000	-2.181%	1	620	+34.395%
2026-03-20	160.5500	160.5500	160.4300	160.5000	-9.276%	10	621	+31.464%
2026-02-23	176.4400	176.9100	176.4400	176.9100	+1.167%	2	631	+19.270%
2026-02-12	174.8700	174.8700	174.8700	174.8700	-0.091%	25	629	+20.661%
2026-02-10	176.0000	176.0000	175.0300	175.0300	-0.421%	50	604	+20.551%
2026-02-02	175.1000	176.1000	175.1000	175.7700	+1.093%	100	554	+20.043%
2026-01-23	173.8700	173.8700	173.8700	173.8700	+2.066%	20	454	+21.355%
2026-01-13	170.3500	170.3500	170.3500	170.3500	-0.520%	10	434	+23.863%
2026-01-08	171.2400	171.2400	171.2400	171.2400	-2.483%	1	434	+23.219%
2026-01-07	175.6400	175.6400	175.6000	175.6000	+0.972%	50	434	+20.159%
2025-12-29	173.9100	173.9100	173.9100	173.9100	+0.701%	1	388	+21.327%
2025-12-23	172.7000	172.7000	172.7000	172.7000	+2.129%	1	388	+22.177%
2025-12-22	169.1000	169.1000	169.1000	169.1000	+7.707%	1	388	+24.778%
2025-12-17	157.0000	157.0000	157.0000	157.0000	-4.964%	1	388	+34.395%
2025-12-12	165.2000	165.2000	165.2000	165.2000	-5.981%	3	388	+27.724%
2025-11-14	175.7900	175.7900	175.7000	175.7100	+0.148%	73	388	+20.084%
2025-11-06	175.4500	175.4500	175.4500	175.4500	-6.001%	1	315	+20.262%
2025-11-04	186.6500	186.6500	186.6500	186.6500	+10.607%	7	316	+13.046%
2025-10-23	168.7600	168.7700	168.7500	168.7500	-3.571%	5	316	+25.037%
2025-10-02	175.0000	175.0000	175.0000	175.0000	+12.410%	1	311	+20.571%
2025-09-08	155.6800	155.6800	155.6800	155.6800	-3.064%	6	311	+35.534%
2025-08-29	160.6000	160.6000	160.6000	160.6000	-3.832%	8	311	+31.382%
2025-08-27	167.0000	167.0000	167.0000	167.0000	-0.595%	1	311	+26.347%
2025-08-26	168.0000	168.0000	168.0000	168.0000	+2.066%	1	311	+25.595%
2025-08-19	164.6000	164.6000	164.6000	164.6000	-2.459%	100	311	+28.190%
2025-08-08	168.7500	168.7500	168.7500	168.7500	+2.242%	8	211	+25.037%
2025-08-05	165.0500	165.0500	165.0500	165.0500	-1.168%	8	211	+27.840%
2025-07-31	167.0000	167.0000	167.0000	167.0000	+4.134%	1	211	+26.347%
2025-07-25	160.3700	160.3700	160.3700	160.3700	+9.617%	1	211	+31.571%
2025-07-03	146.3000	146.3000	146.3000	146.3000	+3.079%	8	211	+44.224%
2025-06-27	141.9300	141.9300	141.9300	141.9300	+5.681%	1	211	+48.665%
2025-06-24	134.3000	134.3000	134.3000	134.3000	+4.165%	4	212	+57.111%
2025-06-13	128.9300	128.9300	128.9300	128.9300	+0.963%	2	208	+63.655%
2025-06-04	127.8500	128.2000	127.7000	127.7000	+5.975%	10	206	+65.231%
2025-05-22	120.1200	120.5000	120.0500	120.5000	+1.184%	60	206	+75.104%
2025-05-21	120.5700	122.3800	118.1100	119.0900	-1.546%	106	266	+77.177%
2025-05-20	120.9600	120.9600	120.9600	120.9600	+20.574%	5	332	+74.438%
2025-05-07	100.3800	100.3800	99.7800	100.3200	+7.547%	21	332	+110.327%
2025-04-30	93.4500	93.4500	93.2800	93.2800	-0.871%	2	331	+126.201%
2025-04-28	94.0000	94.1000	93.2500	94.1000	+3.089%	5	330	+124.230%
2025-04-23	91.2800	91.2800	91.2800	91.2800	+6.449%	1	328	+131.157%
2025-04-22	85.7500	85.7500	85.7500	85.7500	+2.879%	1	329	+146.064%
2025-04-21	82.7000	83.3500	82.1000	83.3500	-5.122%	4	328	+153.149%
2025-04-17	87.8500	87.8500	87.8500	87.8500	-2.497%	1	324	+140.182%
2025-04-16	88.0300	90.1000	88.0300	90.1000	-9.256%	3	324	+134.184%
2025-04-15	99.2900	99.2900	99.2900	99.2900	-0.050%	5	322	+112.509%
2025-04-14	99.3400	99.3400	99.3400	99.3400	+2.645%	50	327	+112.402%
2025-04-11	96.7800	96.7800	96.7800	96.7800	+3.067%	240	277	+118.020%
2025-04-10	95.0200	96.6000	91.7500	93.9000	+7.807%	10	157	+124.707%
2025-04-09	86.7000	87.1000	86.2000	87.1000	+5.257%	28	158	+142.250%
2025-04-07	82.7500	82.7500	82.7500	82.7500	+1.972%	1	151	+154.985%
2025-04-04	82.1000	82.1000	80.9000	81.1500	-9.330%	34	150	+160.012%
2025-04-03	90.3800	90.3800	89.5000	89.5000	-6.224%	18	159	+135.754%
2025-04-02	95.4400	95.4400	95.4400	95.4400	+0.199%	1	142	+121.081%
2025-04-01	96.0700	96.0700	93.6400	95.2500	+0.432%	15	142	+121.522%
2025-03-31	92.3500	94.8400	92.3500	94.8400	-1.822%	23	156	+122.480%
2025-03-28	96.6000	96.6000	96.6000	96.6000	-4.167%	2	133	+118.427%
2025-03-26	100.6200	100.8000	99.8400	100.8000	-6.267%	33	132	+109.325%
2025-03-25	107.5400	107.5400	107.5400	107.5400	+3.803%	1	99	+96.206%
2025-03-21	104.5000	104.5000	103.6000	103.6000	-0.385%	4	98	+103.668%
2025-03-18	104.4400	104.4400	104.0000	104.0000	-1.244%	2	98	+102.885%
2025-03-17	105.3100	105.3100	105.3100	105.3100	-1.946%	1	98	+100.361%
2025-03-14	107.4000	107.4000	107.4000	107.4000	+4.729%	2	97	+96.462%
2025-03-13	103.0000	103.0000	102.5500	102.5500	+2.838%	2	96	+105.753%
2025-03-07	99.7200	99.7200	99.7200	99.7200	-5.925%	2	96	+111.592%
2025-03-04	105.3500	106.0000	104.9200	106.0000	+0.952%	3	97	+99.057%
2025-02-28	105.0000	105.0000	105.0000	105.0000	-11.288%	2	100	+100.952%
2025-02-26	118.3600	118.3600	118.3600	118.3600	+2.211%	1	99	+78.270%
2025-02-25	115.8000	115.8000	115.8000	115.8000	-5.082%	10	100	+82.211%
2025-02-24	119.3800	122.0000	119.0000	122.0000	-2.400%	3	110	+72.951%
2025-02-21	125.0000	125.0000	125.0000	125.0000	0.000%	20	110	+68.800%
2025-02-19	125.0000	125.0000	125.0000	125.0000	-1.420%	1	100	+68.800%
2025-02-14	124.0000	126.8000	124.0000	126.8000	+3.426%	6	102	+66.404%
2025-02-13	125.0000	125.0000	122.6000	122.6000	+0.410%	3	103	+72.104%
2025-02-10	121.1300	122.1000	121.1000	122.1000	+11.988%	5	103	+72.809%
2025-02-06	109.0300	109.0300	109.0300	109.0300	-1.071%	1	101	+93.525%
2025-02-05	110.2100	110.2100	110.2100	110.2100	+2.046%	1	101	+91.453%
2025-02-04	106.0000	108.0000	106.0000	108.0000	+1.848%	2	100	+95.370%
2025-01-27	112.2500	112.2500	106.0400	106.0400	-21.452%	2	100	+98.982%
2025-01-23	135.0000	135.0000	135.0000	135.0000	+0.596%	2	98	+56.296%
2025-01-22	132.0000	134.2000	132.0000	134.2000	+4.844%	5	100	+57.228%
2025-01-21	128.0000	128.0000	128.0000	128.0000	+2.564%	1	91	+64.844%
2025-01-17	124.6700	125.5000	124.5000	124.8000	+5.183%	28	91	+69.071%
2025-01-15	118.6500	118.6500	118.6500	118.6500	+0.067%	10	91	+77.834%
2025-01-13	118.5700	118.5700	118.5700	118.5700	-3.641%	1	86	+77.954%
2025-01-10	123.0500	123.0500	123.0500	123.0500	-11.149%	2	85	+71.475%
2025-01-06	135.7300	138.8200	135.7300	138.4900	+5.516%	27	85	+52.358%
2025-01-03	131.3200	131.7500	131.2500	131.2500	+6.812%	6	79	+60.762%
2024-12-31	122.8800	122.8800	122.8800	122.8800	-3.091%	1	78	+71.712%
2024-12-30	126.8000	126.8000	126.8000	126.8000	+2.341%	1	78	+66.404%
2024-12-27	122.9000	123.9000	122.9000	123.9000	+1.917%	6	77	+70.299%
2024-12-20	121.5700	121.5700	121.5700	121.5700	+1.732%	5	76	+73.563%
2024-12-19	119.0000	119.5000	119.0000	119.5000	+1.823%	2	71	+76.569%
2024-12-17	115.6300	118.3000	115.6300	117.3600	-2.159%	9	70	+79.789%
2024-12-16	119.2700	119.9500	119.1500	119.9500	-4.040%	6	62	+75.907%
2024-12-12	125.1300	125.1300	125.0000	125.0000	-1.968%	2	62	+68.800%
2024-12-11	127.5100	127.5100	127.5100	127.5100	+4.064%	1	60	+65.477%
2024-12-10	125.5000	125.5000	121.9200	122.5300	-2.754%	6	59	+72.203%
2024-12-09	128.7100	128.7100	126.0000	126.0000	+4.729%	11	55	+67.460%
2024-11-27	123.1300	123.1300	120.3100	120.3100	-3.621%	5	65	+75.380%
2024-11-26	124.8300	124.8300	124.8300	124.8300	+0.418%	1	65	+69.030%
2024-11-25	124.3100	124.3100	124.3100	124.3100	-9.263%	1	64	+69.737%
2024-11-21	137.0000	137.0000	137.0000	137.0000	+2.239%	2	64	+54.015%
2024-11-19	131.5000	134.0000	131.5000	134.0000	+3.140%	2	66	+57.463%
2024-11-18	129.9200	129.9200	129.9200	129.9200	+0.324%	1	65	+62.408%
2024-11-15	129.5000	129.5000	129.5000	129.5000	-3.178%	2	65	+62.934%
2024-11-14	133.7500	133.7500	133.7500	133.7500	+0.413%	1	66	+57.757%
2024-11-11	132.7100	133.2000	132.7100	133.2000	-1.857%	4	65	+58.408%
2024-11-08	135.9500	135.9500	135.7200	135.7200	+0.735%	38	61	+55.467%
2024-11-07	134.4300	134.7300	134.4300	134.7300	+0.899%	4	43	+56.610%
2024-11-06	133.4700	133.5300	133.4700	133.5300	+9.004%	2	43	+58.017%
2024-11-01	122.5000	122.5000	122.5000	122.5000	+1.660%	2	41	+72.245%
2024-10-31	120.5000	120.5000	120.5000	120.5000	-6.813%	3	40	+75.104%
2024-10-29	129.3100	129.3100	129.3100	129.3100	-0.645%	31	37	+63.174%
2024-10-21	130.5000	130.5000	130.1500	130.1500	+6.637%	31	37	+62.121%
2024-10-16	122.0500	122.0500	122.0500	122.0500	0.000%	10	10	+72.880%