Dark

NVDA20270115C20
NVDA Jan 15 2027 20.00 Call (NVDA270115C00020000)
option OPRA

EOD

Sep 30, 2026

211.16+0.385%(+0.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	211.1600	211.1600	211.1600	211.1600	+0.385%	1	3,101	0.000%
2026-09-28	210.0000	210.5700	210.0000	210.3500	+5.270%	4	3,101	+0.385%
2026-09-17	199.8200	199.8200	199.8200	199.8200	+3.293%	1	3,103	+5.675%
2026-09-16	194.4500	194.4500	193.4500	193.4500	+0.494%	2	3,103	+9.155%
2026-09-15	192.5000	192.5000	192.5000	192.5000	+0.627%	1	3,104	+9.694%
2026-09-14	191.0000	192.0500	190.0000	191.3000	-4.374%	4	3,103	+10.382%
2026-09-11	199.0000	200.0500	199.0000	200.0500	-2.224%	2	3,105	+5.554%
2026-09-09	206.0300	206.0300	204.5400	204.6000	+4.388%	7	3,105	+3.206%
2026-09-01	196.0000	196.0000	196.0000	196.0000	-0.684%	1	3,119	+7.735%
2026-08-28	198.5500	198.5500	197.3500	197.3500	+4.060%	2	3,119	+6.998%
2026-08-26	189.7500	189.7500	189.6500	189.6500	+0.744%	3	3,120	+11.342%
2026-08-24	194.0000	194.0000	188.2500	188.2500	-4.003%	7	3,122	+12.170%
2026-08-20	196.1000	196.1000	196.1000	196.1000	-0.457%	1	3,128	+7.680%
2026-08-19	198.5000	198.5000	197.0000	197.0000	0.000%	2	3,129	+7.188%
2026-08-11	199.5000	199.5000	197.0000	197.0000	-0.203%	5	3,130	+7.188%
2026-08-10	200.9000	200.9000	197.0000	197.4000	-0.479%	7	3,133	+6.971%
2026-08-06	198.3500	198.3500	198.3500	198.3500	-1.387%	1	3,135	+6.458%
2026-08-05	201.1400	201.1400	201.1400	201.1400	+4.326%	2	3,135	+4.982%
2026-08-04	190.0000	193.9500	190.0000	192.8000	+12.749%	7	3,137	+9.523%
2026-07-29	175.0000	175.0000	171.0000	171.0000	-5.026%	9	3,144	+23.485%
2026-07-27	183.0000	183.0000	180.0500	180.0500	-4.050%	3	3,153	+17.279%
2026-07-24	187.4700	187.6500	187.4700	187.6500	+0.444%	5	3,156	+12.529%
2026-07-23	189.0000	189.0000	186.8200	186.8200	-0.628%	3	3,161	+13.029%
2026-07-21	184.5000	188.0000	184.5000	188.0000	+2.732%	3	3,161	+12.319%
2026-07-20	184.9000	184.9000	183.0000	183.0000	+5.549%	3	3,164	+15.388%
2026-07-02	173.3800	173.3800	173.3800	173.3800	-0.937%	8	3,167	+21.790%
2026-06-26	173.8700	175.0200	173.8700	175.0200	-9.090%	3	3,167	+20.649%
2026-06-15	192.6300	192.6300	192.5200	192.5200	+3.239%	2	3,172	+9.682%
2026-06-05	186.4800	186.4800	186.4800	186.4800	-7.141%	1	3,172	+13.235%
2026-06-04	200.8200	200.8200	200.8200	200.8200	+2.475%	1	3,173	+5.149%
2026-06-03	196.3200	196.8500	195.9700	195.9700	-2.289%	23	3,180	+7.751%
2026-06-01	200.5600	200.5600	200.5600	200.5600	+1.750%	10	3,211	+5.285%
2026-05-29	197.1100	197.1100	197.1100	197.1100	+2.720%	3	3,201	+7.128%
2026-05-28	191.8900	191.8900	191.8900	191.8900	+0.561%	1	3,198	+10.042%
2026-05-27	190.8200	190.8200	190.8200	190.8200	-1.385%	2	3,199	+10.659%
2026-05-26	194.7200	194.7200	193.5000	193.5000	-2.671%	12	3,199	+9.127%
2026-05-21	198.8100	198.8100	198.8100	198.8100	-3.260%	2	3,209	+6.212%
2026-05-20	205.5100	205.5100	205.5100	205.5100	+2.020%	3	3,209	+2.749%
2026-05-19	201.4400	201.4400	201.4400	201.4400	-3.279%	1	3,209	+4.825%
2026-05-15	206.6100	208.2700	206.6100	208.2700	+5.646%	4	3,209	+1.388%
2026-05-12	196.9500	197.2200	196.9500	197.1400	+0.147%	7	3,205	+7.112%
2026-05-08	196.8500	196.8500	196.8500	196.8500	+11.221%	10	3,205	+7.269%
2026-05-05	177.6500	177.7100	176.9900	176.9900	-1.261%	20	3,215	+19.306%
2026-05-04	179.2500	179.2500	179.2500	179.2500	-5.886%	1	3,197	+17.802%
2026-04-27	190.4600	190.4600	190.4600	190.4600	+3.946%	1	3,197	+10.868%
2026-04-24	183.2300	183.2300	183.2300	183.2300	+1.681%	5	3,198	+15.243%
2026-04-23	183.1600	183.1600	180.2000	180.2000	+0.278%	18	3,203	+17.181%
2026-04-20	179.7500	179.7500	179.7000	179.7000	-0.222%	2	3,190	+17.507%
2026-04-17	180.1000	180.1000	180.1000	180.1000	+0.896%	2	3,192	+17.246%
2026-04-16	178.5000	178.5000	178.5000	178.5000	+9.168%	1	3,192	+18.297%
2026-04-09	163.5100	163.5100	163.5100	163.5100	+11.459%	4	3,192	+29.142%
2026-03-30	148.9000	148.9000	146.7000	146.7000	-1.398%	4	3,194	+43.940%
2026-03-27	149.6800	149.6800	148.7800	148.7800	-3.043%	5	3,195	+41.928%
2026-03-26	154.9400	154.9400	153.4500	153.4500	-3.466%	3	3,200	+37.608%
2026-03-19	158.9600	158.9600	158.9600	158.9600	-2.556%	15	3,201	+32.838%
2026-03-18	163.1300	163.1300	163.1300	163.1300	+2.785%	2	3,186	+29.443%
2026-03-06	158.7100	158.7100	158.7100	158.7100	-1.477%	1	3,188	+33.048%
2026-03-02	161.0900	161.0900	161.0900	161.0900	-3.249%	1	3,189	+31.082%
2026-02-26	165.4900	166.5000	165.4900	166.5000	-5.959%	7	3,189	+26.823%
2026-02-25	177.0500	177.0500	177.0500	177.0500	+1.270%	10	3,204	+19.266%
2026-02-24	174.8000	175.2500	174.8000	174.8300	+1.930%	30	3,204	+20.780%
2026-02-23	171.5200	171.5200	171.5200	171.5200	+1.702%	2	3,225	+23.111%
2026-02-18	168.6500	168.6500	168.6500	168.6500	+1.719%	1	3,224	+25.206%
2026-02-17	165.8000	165.8000	165.8000	165.8000	+3.302%	1	3,223	+27.358%
2026-02-03	160.5000	160.5000	160.5000	160.5000	-7.225%	5	3,222	+31.564%
2026-01-29	170.5200	173.0000	170.4000	173.0000	+0.145%	36	3,217	+22.058%
2026-01-28	172.7500	172.7500	172.7500	172.7500	+2.419%	20	3,182	+22.234%
2026-01-16	168.7900	169.1100	168.6700	168.6700	+0.059%	9	3,171	+25.191%
2026-01-15	169.5400	170.5000	168.5700	168.5700	+2.188%	19	3,171	+25.265%
2026-01-08	164.9600	164.9600	164.9600	164.9600	-3.470%	1	3,153	+28.007%
2026-01-05	170.8900	170.8900	170.8900	170.8900	+1.011%	5	3,157	+23.565%
2025-12-30	169.3500	169.3500	169.1800	169.1800	+0.642%	6	3,157	+24.814%
2025-12-23	168.1000	168.1000	168.1000	168.1000	+6.975%	1	3,151	+25.616%
2025-12-12	157.1400	157.1400	157.1400	157.1400	-1.257%	40	3,151	+34.377%
2025-12-11	159.1400	159.1400	159.1400	159.1400	-9.692%	5	3,111	+32.688%
2025-11-20	176.2200	176.2200	176.2200	176.2200	-1.964%	1	3,106	+19.827%
2025-11-10	179.7500	179.7500	179.7500	179.7500	+10.053%	5	3,105	+17.474%
2025-11-07	163.7500	163.7500	162.1900	163.3300	-8.754%	22	3,110	+29.284%
2025-10-28	179.0000	179.0000	179.0000	179.0000	+5.257%	1	3,125	+17.966%
2025-10-13	170.0600	170.0600	170.0600	170.0600	-0.129%	120	3,124	+24.168%
2025-10-08	170.2800	170.2800	170.2800	170.2800	+1.793%	5	3,004	+24.008%
2025-10-07	167.2800	167.2800	167.2800	167.2800	-0.233%	120	2,889	+26.231%
2025-10-06	167.6700	167.6700	167.6700	167.6700	-0.787%	1	2,889	+25.938%
2025-10-01	169.0000	169.0000	169.0000	169.0000	+2.561%	1	2,890	+24.947%
2025-09-29	164.9300	164.9300	164.7800	164.7800	+3.473%	192	2,889	+28.147%
2025-09-26	157.9600	159.4600	157.9600	159.2500	-1.460%	360	2,697	+32.597%
2025-09-25	161.6100	161.6100	161.6100	161.6100	+1.019%	96	2,337	+30.660%
2025-09-23	162.4100	162.4100	159.9800	159.9800	-3.335%	241	2,241	+31.991%
2025-09-22	165.2000	165.5000	165.2000	165.5000	+4.581%	284	2,000	+27.589%
2025-09-19	158.0000	158.2500	158.0000	158.2500	+0.114%	2	1,716	+33.434%
2025-09-18	158.1000	158.1700	157.9900	158.0700	+1.087%	516	1,714	+33.586%
2025-09-16	156.3700	156.3700	156.3700	156.3700	-1.032%	10	1,198	+35.039%
2025-09-15	159.2400	159.2400	158.0000	158.0000	-1.114%	15	1,208	+33.646%
2025-09-12	159.7800	159.7800	159.7800	159.7800	+0.459%	60	1,213	+32.157%
2025-09-11	159.0500	159.0500	159.0500	159.0500	-0.251%	120	1,153	+32.763%
2025-09-10	159.6800	159.6800	159.4500	159.4500	+2.422%	290	1,033	+32.430%
2025-08-29	155.6800	155.6800	155.6800	155.6800	-4.760%	1	743	+35.637%
2025-08-26	163.1600	163.4600	163.1600	163.4600	+1.345%	20	743	+29.181%
2025-08-15	161.2900	161.2900	161.2900	161.2900	+3.457%	2	743	+30.919%
2025-07-25	155.9000	155.9000	155.9000	155.9000	+3.457%	1	741	+35.446%
2025-07-23	150.8800	150.8800	150.6900	150.6900	+1.831%	2	740	+40.129%
2025-07-11	147.9800	147.9800	147.9800	147.9800	+4.988%	3	738	+42.695%
2025-07-03	140.9500	140.9500	140.9500	140.9500	+4.076%	1	741	+49.812%
2025-07-01	135.4300	135.4300	135.4300	135.4300	+7.655%	7	746	+55.918%
2025-06-23	125.8000	125.8000	125.8000	125.8000	+1.044%	20	746	+67.854%
2025-06-11	126.3000	126.3000	124.5000	124.5000	-0.400%	16	726	+69.606%
2025-06-10	125.0000	125.0000	125.0000	125.0000	+0.604%	5	721	+68.928%
2025-06-06	124.2500	124.2500	124.2500	124.2500	+0.689%	2	727	+69.948%
2025-06-04	123.6500	123.6500	123.4000	123.4000	+3.091%	12	727	+71.118%
2025-06-02	119.7000	119.7000	119.7000	119.7000	+2.194%	1	727	+76.408%
2025-05-14	117.1300	117.1300	117.1300	117.1300	+3.655%	1	726	+80.278%
2025-05-13	112.5000	113.0000	112.5000	113.0000	+14.721%	2	725	+86.867%
2025-05-09	98.5000	98.5000	98.5000	98.5000	-1.697%	2	725	+114.376%
2025-05-08	100.2000	100.2000	100.2000	100.2000	+4.266%	1	724	+110.739%
2025-05-06	96.1000	96.1000	96.1000	96.1000	-0.518%	1	723	+119.729%
2025-05-05	96.6000	96.6000	96.6000	96.6000	+0.940%	1	722	+118.592%
2025-05-02	95.7000	95.7000	95.7000	95.7000	+0.525%	2	721	+120.648%
2025-05-01	95.2000	95.2000	95.2000	95.2000	+5.077%	1	722	+121.807%
2025-04-28	90.6000	90.6000	90.6000	90.6000	+1.354%	1	721	+133.068%
2025-04-25	89.3900	89.3900	89.3900	89.3900	+4.367%	6	720	+136.223%
2025-04-23	85.5000	86.6000	85.5000	85.6500	+7.601%	14	720	+146.538%
2025-04-22	80.0900	80.0900	79.6000	79.6000	+1.960%	10	737	+165.276%
2025-04-21	78.0700	78.0700	78.0700	78.0700	-7.115%	1	727	+170.475%
2025-04-17	84.0500	84.0500	84.0500	84.0500	-0.791%	10	737	+151.231%
2025-04-16	86.8500	86.8500	84.7200	84.7200	-10.821%	4	737	+149.245%
2025-04-14	95.0000	95.0000	95.0000	95.0000	+2.249%	1	737	+122.274%
2025-04-11	92.5300	92.9100	92.5300	92.9100	+2.414%	22	737	+127.274%
2025-04-10	91.8500	92.4600	90.7200	90.7200	-7.898%	3	726	+132.760%
2025-04-09	82.4000	98.5000	82.4000	98.5000	+26.868%	6	726	+114.376%
2025-04-08	83.8300	83.8300	77.4000	77.6400	+0.923%	13	722	+171.973%
2025-04-04	76.6500	78.0500	75.9000	76.9300	-7.313%	16	719	+174.483%
2025-04-03	85.4000	86.0000	83.0000	83.0000	-7.263%	27	714	+154.410%
2025-03-31	86.4200	89.5000	86.4200	89.5000	-3.254%	5	719	+135.933%
2025-03-28	92.5000	92.5100	92.5000	92.5100	-3.161%	24	715	+128.256%
2025-03-26	95.5300	95.5300	95.5300	95.5300	-7.252%	1	703	+121.041%
2025-03-24	103.2600	103.2600	103.0000	103.0000	+5.102%	2	703	+105.010%
2025-03-21	98.6100	98.6100	98.0000	98.0000	-3.210%	180	703	+115.469%
2025-03-19	101.2500	101.2500	101.2500	101.2500	+3.053%	3	690	+108.553%
2025-03-18	98.2500	98.2500	98.2500	98.2500	-5.710%	1	693	+114.921%
2025-03-14	103.9000	104.2000	103.2100	104.2000	+6.762%	10	693	+102.649%
2025-03-13	97.4500	98.3500	96.9500	97.6000	+7.135%	4	686	+116.352%
2025-03-11	93.0000	93.0000	91.1000	91.1000	-0.654%	6	686	+131.789%
2025-03-10	91.7000	91.7000	91.7000	91.7000	-10.510%	1	680	+130.273%
2025-03-03	102.2000	102.4700	102.2000	102.4700	-2.036%	6	679	+106.070%
2025-02-28	103.9000	104.6000	103.8600	104.6000	-4.909%	6	685	+101.874%
2025-02-25	111.7100	111.7100	110.0000	110.0000	-6.295%	41	686	+91.964%
2025-02-24	115.9000	117.4300	115.9000	117.3900	-3.605%	4	665	+79.879%
2025-02-21	122.4800	122.4800	121.4000	121.7800	+0.636%	16	663	+73.395%
2025-02-20	121.1300	125.0000	120.1600	121.0100	-0.771%	17	666	+74.498%
2025-02-19	121.8000	127.1500	121.8000	121.9500	-1.914%	16	671	+73.153%
2025-02-18	125.0000	125.0000	122.8600	124.3300	+3.695%	9	660	+69.838%
2025-02-14	119.9000	119.9000	119.9000	119.9000	+0.756%	6	663	+76.113%
2025-02-10	116.4800	120.4600	115.4900	119.0000	+5.778%	22	663	+77.445%
2025-02-07	110.9800	112.5000	110.9800	112.5000	+2.180%	22	665	+87.698%
2025-02-06	110.1000	110.1000	110.1000	110.1000	+3.868%	1	665	+91.789%
2025-02-05	106.1500	106.1500	106.0000	106.0000	+4.950%	6	665	+99.208%
2025-02-04	100.8000	101.0000	100.8000	101.0000	-2.885%	3	665	+109.069%
2025-02-03	97.0000	104.0000	96.8000	104.0000	+0.775%	5	662	+103.038%
2025-01-31	106.8800	107.4000	103.1000	103.2000	-3.461%	36	661	+104.612%
2025-01-30	104.6000	107.0000	99.9000	106.9000	+2.004%	123	654	+97.530%
2025-01-29	110.0000	110.0000	104.4000	104.8000	-5.500%	21	531	+101.489%
2025-01-28	109.2000	110.9000	109.2000	110.9000	+10.458%	2	513	+90.406%
2025-01-27	108.4000	108.4000	100.3500	100.4000	-20.317%	6	512	+110.319%
2025-01-24	131.8800	131.8800	125.6500	126.0000	-2.845%	14	511	+67.587%
2025-01-23	125.8500	129.6900	125.8500	129.6900	-0.008%	15	513	+62.819%
2025-01-22	128.8000	135.0000	128.4500	129.7000	+4.876%	58	502	+62.806%
2025-01-21	122.6500	124.2000	122.3900	123.6700	+2.410%	22	484	+70.745%
2025-01-17	120.7200	121.1500	117.2100	120.7600	+4.346%	500	218	+74.859%
2025-01-16	115.7300	115.7300	115.7300	115.7300	-0.362%	10	218	+82.459%
2025-01-14	120.0000	120.0000	114.3400	116.1500	-8.630%	10	208	+81.799%
2025-01-08	125.5800	127.8000	125.5800	127.1200	+2.599%	10	223	+66.111%
2025-01-07	123.9000	123.9000	123.9000	123.9000	-7.970%	10	223	+70.428%
2025-01-06	134.6500	134.6900	134.6300	134.6300	+11.940%	5	213	+56.845%
2025-01-02	120.2700	120.2700	120.2700	120.2700	-0.792%	10	213	+75.572%
2024-12-27	120.6700	121.2300	120.6700	121.2300	-0.509%	4	203	+74.181%
2024-12-26	121.8700	121.8700	121.8500	121.8500	+0.123%	20	204	+73.295%
2024-12-23	121.7000	121.7000	121.7000	121.7000	+6.773%	10	184	+73.509%
2024-12-17	110.5000	115.7000	110.4500	113.9800	-0.896%	11	174	+85.261%
2024-12-16	118.3000	118.3000	115.0100	115.0100	-4.150%	13	185	+83.601%
2024-12-12	121.1400	121.1400	119.5000	119.9900	+0.621%	7	185	+75.981%
2024-12-10	120.7000	120.7000	119.2500	119.2500	-2.502%	4	189	+77.073%
2024-12-09	121.8300	122.3100	121.8300	122.3100	-4.423%	20	193	+72.643%
2024-12-05	127.9700	127.9700	127.9700	127.9700	-0.428%	1	173	+65.007%
2024-12-04	124.7500	128.5700	124.7500	128.5200	+6.215%	8	173	+64.301%
2024-12-02	119.7500	121.0000	119.7500	121.0000	+4.113%	10	169	+74.512%
2024-11-27	116.2200	116.2200	116.2200	116.2200	-2.948%	1	160	+81.690%
2024-11-25	119.7500	119.7500	119.7500	119.7500	-4.467%	28	160	+76.334%
2024-11-22	125.1000	125.3500	125.1000	125.3500	-5.052%	4	132	+68.456%
2024-11-13	132.0200	132.0200	132.0200	132.0200	-0.527%	1	130	+59.945%
2024-11-12	132.7200	132.7200	132.7200	132.7200	+1.912%	1	130	+59.102%
2024-11-07	130.2300	130.2300	130.2300	130.2300	+3.071%	2	130	+62.144%
2024-11-06	126.3500	126.3500	126.3500	126.3500	+5.936%	2	132	+67.123%
2024-11-01	119.2700	119.2700	119.2700	119.2700	+2.378%	20	132	+77.044%
2024-10-31	116.5000	116.5000	116.5000	116.5000	-7.540%	1	122	+81.253%
2024-10-25	125.7000	126.0000	125.2000	126.0000	+2.148%	206	121	+67.587%
2024-10-24	123.1000	123.5700	123.1000	123.3500	+1.564%	4	19	+71.188%
2024-10-23	121.4500	121.4500	121.4500	121.4500	-3.550%	1	17	+73.866%
2024-10-21	125.9200	125.9200	125.9200	125.9200	+2.842%	1	17	+67.694%
2024-10-18	122.4400	122.4400	122.4400	122.4400	+0.402%	2	17	+72.460%
2024-10-17	121.9500	121.9500	121.9500	121.9500	+2.393%	1	16	+73.153%
2024-10-16	119.1000	119.1000	119.1000	119.1000	+1.293%	5	15	+77.296%
2024-10-11	118.0500	118.0500	117.5800	117.5800	+0.418%	4	10	+79.588%
2024-10-10	117.3000	117.3000	116.4500	117.0900	+1.158%	3	9	+80.340%
2024-10-09	115.7500	115.7500	115.7500	115.7500	+8.380%	1	7	+82.428%
2024-10-04	105.4900	106.8000	105.4900	106.8000	+2.692%	8	6	+97.715%
2024-09-30	104.0000	104.0000	104.0000	104.0000	+0.483%	2	2	+103.038%
2024-09-27	103.0000	103.5000	103.0000	103.5000	0.000%	4	2	+104.019%