Dark

NVDA20270115C205
NVDA Jan 15 2027 205.00 Call (NVDA270115C00205000)
option OPRA

EOD

Sep 30, 2026

35.20+6.829%(+2.25)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	35.0500	35.5200	34.9200	35.2000	+6.829%	29	5,185	0.000%
2026-09-29	34.5700	35.7500	32.9500	32.9500	-5.668%	57	5,179	+6.829%
2026-09-28	34.4400	37.2000	34.4400	34.9300	+13.964%	55	5,200	+0.773%
2026-09-25	31.2000	32.3500	30.2500	30.6500	-0.163%	16	5,229	+14.845%
2026-09-24	30.0000	30.7000	29.0000	30.7000	-4.212%	19	5,227	+14.658%
2026-09-23	34.0000	34.3500	30.9900	32.0500	-8.819%	365	5,221	+9.828%
2026-09-22	33.2000	35.2000	33.2000	35.1500	+4.925%	34	5,209	+0.142%
2026-09-21	29.6000	33.7300	29.6000	33.5000	+12.153%	62	5,214	+5.075%
2026-09-18	28.0200	29.8700	27.5000	29.8700	+7.061%	24	5,220	+17.844%
2026-09-17	27.1800	28.2000	27.1800	27.9000	+13.878%	34	5,214	+26.165%
2026-09-16	24.3800	26.2000	23.8000	24.5000	+4.034%	114	5,223	+43.673%
2026-09-15	24.2500	24.6000	23.0000	23.5500	+2.391%	128	5,242	+49.469%
2026-09-14	23.2800	23.9400	22.1000	23.0000	-18.584%	658	5,201	+53.043%
2026-09-11	30.4500	30.7000	28.2500	28.2500	-1.396%	65	4,853	+24.602%
2026-09-10	30.6500	30.6500	28.3000	28.6500	-11.300%	54	4,845	+22.862%
2026-09-09	33.6100	34.0000	32.3000	32.3000	-1.374%	37	4,829	+8.978%
2026-09-08	40.0000	40.0000	32.7500	32.7500	-12.081%	37	4,833	+7.481%
2026-09-04	37.4100	41.4000	37.0600	37.2500	+0.949%	67	4,837	-5.503%
2026-09-03	33.5800	37.4500	33.5800	36.9000	+11.717%	964	4,837	-4.607%
2026-09-02	29.5000	35.6200	29.5000	33.0300	+20.109%	157	4,592	+6.570%
2026-09-01	27.5000	29.6000	26.0000	27.5000	-8.027%	30	4,618	+28.000%
2026-08-31	27.5000	30.1000	27.5000	29.9000	+4.545%	91	4,604	+17.726%
2026-08-28	35.5000	35.7900	28.1200	28.6000	-20.556%	231	4,609	+23.077%
2026-08-27	31.7000	37.7000	30.8500	36.0000	+49.688%	419	4,604	-2.222%
2026-08-26	26.2700	26.2700	23.8700	24.0500	-7.035%	205	4,763	+46.362%
2026-08-25	25.0000	27.2100	24.6900	25.8700	+8.926%	104	4,745	+36.065%
2026-08-24	28.0000	28.0000	23.3500	23.7500	-15.780%	1,025	4,755	+48.211%
2026-08-21	29.6000	29.6000	28.1000	28.2000	-4.504%	109	4,966	+24.823%
2026-08-20	30.1500	30.8000	29.0000	29.5300	-2.380%	54	4,912	+19.201%
2026-08-19	30.6800	31.8300	29.7400	30.2500	-4.272%	47	4,916	+16.364%
2026-08-18	31.7500	32.2500	31.4000	31.6000	-12.876%	77	4,917	+11.392%
2026-08-17	36.6500	37.4000	36.0800	36.2700	+1.031%	37	4,918	-2.950%
2026-08-14	37.2000	37.2000	35.6000	35.9000	-1.913%	23	4,919	-1.950%
2026-08-13	37.0000	37.6500	35.6000	36.6000	+5.415%	81	4,917	-3.825%
2026-08-12	34.0000	36.4000	33.7500	34.7200	+11.104%	140	4,924	+1.382%
2026-08-11	34.1500	34.1500	30.4700	31.2500	-3.846%	95	4,971	+12.640%
2026-08-10	35.4000	35.4000	31.2500	32.5000	-10.714%	105	4,959	+8.308%
2026-08-07	35.1500	37.0000	34.6500	36.4000	+6.122%	97	4,961	-3.297%
2026-08-06	34.7000	36.7000	32.5000	34.3000	-0.087%	47	5,015	+2.624%
2026-08-05	32.0000	36.0900	32.0000	34.3300	+17.047%	811	5,026	+2.534%
2026-08-04	28.5000	29.8300	27.4200	29.3300	+13.112%	166	5,180	+20.014%
2026-08-03	20.6500	27.1200	20.6500	25.9300	+12.739%	873	5,262	+35.750%
2026-07-31	21.5000	23.0500	19.6000	23.0000	+19.171%	987	5,214	+53.043%
2026-07-30	18.5000	20.8500	18.1500	19.3000	+10.034%	870	5,049	+82.383%
2026-07-29	20.4000	20.8400	17.5000	17.5400	-16.476%	491	4,586	+100.684%
2026-07-28	20.1700	22.0000	19.0000	21.0000	-0.943%	289	4,601	+67.619%
2026-07-27	27.8500	27.8500	20.8000	21.2000	-22.287%	392	4,562	+66.038%
2026-07-24	27.6200	29.8000	26.1800	27.2800	-5.278%	333	4,445	+29.032%
2026-07-23	29.0000	29.8800	27.1500	28.8000	-6.067%	217	4,287	+22.222%
2026-07-22	26.9000	32.0900	26.9000	30.6600	+11.572%	365	4,283	+14.808%
2026-07-21	28.0500	28.0500	25.9000	27.4800	+8.189%	182	4,376	+28.093%
2026-07-20	27.2200	28.4400	24.9000	25.4000	-2.868%	324	4,428	+38.583%
2026-07-17	24.9500	27.9000	23.1900	26.1500	-6.607%	445	4,361	+34.608%
2026-07-16	30.5000	30.5000	27.6000	28.0000	-11.811%	153	4,109	+25.714%
2026-07-15	31.2000	31.7500	27.7000	31.7500	+0.794%	310	4,077	+10.866%
2026-07-14	28.5000	31.7000	26.6500	31.5000	+19.318%	461	4,320	+11.746%
2026-07-13	30.1600	30.1600	26.3300	26.4000	-14.007%	400	4,240	+33.333%
2026-07-10	25.6000	30.9000	25.6000	30.7000	+17.220%	406	4,089	+14.658%
2026-07-09	26.4200	27.1500	24.1300	26.1900	-3.855%	374	4,220	+34.402%
2026-07-08	21.6000	27.8500	21.6000	27.2400	+22.980%	570	4,058	+29.222%
2026-07-07	19.9800	23.1900	19.5000	22.1500	-0.225%	252	3,795	+58.916%
2026-07-06	21.3500	22.5500	21.3500	22.2000	+2.304%	59	3,814	+58.559%
2026-07-02	24.0000	24.0000	20.3500	21.7000	-5.405%	270	3,789	+62.212%
2026-07-01	21.7500	24.3500	21.1700	22.9400	-6.937%	349	3,789	+53.444%
2026-06-30	22.4200	24.7000	22.4200	24.6500	+13.647%	99	3,810	+42.799%
2026-06-29	20.9500	22.0000	19.7600	21.6900	+4.179%	286	3,837	+62.287%
2026-06-26	21.2000	22.2000	20.8200	20.8200	-9.162%	102	3,994	+69.068%
2026-06-25	25.3500	25.3500	21.5100	22.9200	-8.283%	813	3,983	+53.578%
2026-06-24	25.6500	26.2500	23.4300	24.9900	-2.000%	661	3,754	+40.856%
2026-06-23	27.1500	27.7500	25.5000	25.5000	-16.091%	356	3,607	+38.039%
2026-06-22	33.1800	34.5000	30.3900	30.3900	-7.064%	245	3,461	+15.828%
2026-06-18	30.6000	33.0000	29.9500	32.7000	+13.149%	279	3,406	+7.645%
2026-06-17	30.7500	31.3000	28.3000	28.9000	-5.863%	114	3,406	+21.799%
2026-06-16	32.1500	32.1500	30.7000	30.7000	-9.573%	112	3,406	+14.658%
2026-06-15	32.1800	33.9500	31.1500	33.9500	+13.356%	162	3,348	+3.682%
2026-06-12	29.8000	31.5300	29.4500	29.9500	-1.642%	269	3,348	+17.529%
2026-06-11	29.2000	30.7300	27.3000	30.4500	+7.068%	276	3,348	+15.599%
2026-06-10	31.1500	31.9000	28.1000	28.4400	-11.264%	497	3,300	+23.769%
2026-06-09	34.4500	34.4500	28.3000	32.0500	-2.584%	401	3,202	+9.828%
2026-06-08	33.5100	33.5500	31.5500	32.9000	+4.114%	526	3,068	+6.991%
2026-06-05	35.7200	35.7400	31.0000	31.6000	-21.000%	416	3,050	+11.392%
2026-06-04	36.2500	41.0500	35.2000	40.0000	+8.196%	45	2,834	-12.000%
2026-06-03	42.2000	42.2000	36.9700	36.9700	-12.476%	53	2,824	-4.788%
2026-06-02	45.3500	49.1800	42.2400	42.2400	-0.495%	109	2,818	-16.667%
2026-06-01	37.0600	43.8000	37.0600	42.4500	+19.242%	140	2,848	-17.079%
2026-05-29	35.8000	38.5100	35.6000	35.6000	-2.466%	48	2,879	-1.124%
2026-05-28	35.4200	36.7500	34.5000	36.5000	+4.107%	88	2,880	-3.562%
2026-05-27	36.3500	36.3500	33.0000	35.0600	-3.945%	287	2,853	+0.399%
2026-05-26	37.2500	38.3000	35.7700	36.5000	-1.829%	72	2,755	-3.562%
2026-05-22	38.9300	39.0000	37.0000	37.1800	-8.198%	32	2,751	-5.325%
2026-05-21	41.9600	45.7500	39.2200	40.5000	-7.429%	750	2,750	-13.086%
2026-05-20	43.2000	45.7000	42.8000	43.7500	+4.142%	66	2,750	-19.543%
2026-05-19	43.5200	44.3800	40.1500	42.0100	-0.967%	43	2,257	-16.210%
2026-05-18	46.6200	47.3000	41.9400	42.4200	-8.970%	117	2,257	-17.020%
2026-05-15	48.8000	50.5000	46.0000	46.6000	-14.244%	63	2,257	-24.464%
2026-05-14	51.0000	55.3500	50.3000	54.3400	+17.492%	201	2,208	-35.223%
2026-05-13	45.7000	47.7100	44.5000	46.2500	+8.390%	151	2,292	-23.892%
2026-05-12	40.7000	44.3000	38.9500	42.6700	+4.073%	129	2,292	-17.506%
2026-05-11	38.1000	43.5700	38.1000	41.0000	+6.771%	340	2,292	-14.146%
2026-05-08	37.2800	40.4200	37.2800	38.4000	+6.077%	92	2,439	-8.333%
2026-05-07	34.2000	38.0500	33.0000	36.2000	+7.101%	525	2,473	-2.762%
2026-05-06	28.4000	33.8000	28.4000	33.8000	+28.811%	531	2,453	+4.142%
2026-05-05	27.7000	27.8000	26.1000	26.2400	-3.529%	127	2,384	+34.146%
2026-05-04	27.9000	29.9000	25.8000	27.2000	-2.683%	490	2,327	+29.412%
2026-05-01	29.3500	30.7200	27.4500	27.9500	-4.770%	179	1,825	+25.939%
2026-04-30	34.6600	34.6600	28.9000	29.3500	-15.540%	486	1,825	+19.932%
2026-04-29	36.1900	36.1900	34.2500	34.7500	-5.929%	133	1,535	+1.295%
2026-04-28	34.9900	37.5500	34.9900	36.9400	-7.534%	105	1,490	-4.710%
2026-04-27	35.5500	39.9900	34.2000	39.9500	+16.269%	104	1,481	-11.890%
2026-04-24	29.8800	36.5500	29.8200	34.3600	+21.328%	501	1,457	+2.445%
2026-04-23	31.1000	31.1000	27.5400	28.3200	-5.284%	197	1,475	+24.294%
2026-04-22	29.2200	30.3000	28.6600	29.9000	+5.356%	136	1,470	+17.726%
2026-04-21	30.0300	30.5000	28.3800	28.3800	-5.305%	71	1,384	+24.031%
2026-04-20	29.3500	29.9700	27.7100	29.9700	+0.570%	416	1,384	+17.451%
2026-04-17	29.0400	29.8600	28.6500	29.8000	+6.088%	268	1,306	+18.121%
2026-04-16	27.6000	28.9500	26.4000	28.0900	-1.404%	183	1,141	+25.311%
2026-04-15	27.6000	28.9700	26.9200	28.4900	+6.108%	150	1,141	+23.552%
2026-04-14	24.9000	26.8800	24.1200	26.8500	+19.069%	81	1,128	+31.099%
2026-04-13	22.1000	23.4100	22.1000	22.5500	-4.409%	21	1,100	+56.098%
2026-04-10	21.3900	23.7000	21.3900	23.5900	+17.656%	602	1,098	+49.216%
2026-04-09	19.6100	20.1200	19.6100	20.0500	+4.536%	35	1,111	+75.561%
2026-04-08	20.2000	20.2000	18.7000	19.1800	+7.753%	96	1,108	+83.525%
2026-04-07	17.2000	17.8000	16.5000	17.8000	+1.022%	66	1,063	+97.753%
2026-04-06	17.9000	18.0000	17.4900	17.6200	-1.564%	58	1,028	+99.773%
2026-04-02	16.4000	18.0000	16.4000	17.9000	+1.130%	342	1,085	+96.648%
2026-04-01	17.3000	17.7000	17.1900	17.7000	+3.509%	291	1,085	+98.870%
2026-03-31	14.3900	17.1000	14.3900	17.1000	+22.581%	104	1,037	+105.848%
2026-03-30	14.8500	15.0500	13.8000	13.9500	-8.943%	151	994	+152.330%
2026-03-27	16.4700	16.4700	15.2000	15.3200	-9.295%	162	964	+129.765%
2026-03-26	18.1500	18.1500	16.8900	16.8900	-13.606%	40	932	+108.407%
2026-03-25	19.8300	20.6300	19.2000	19.5500	+8.611%	93	931	+80.051%
2026-03-24	18.0500	18.3000	17.6000	18.0000	-4.000%	424	906	+95.556%
2026-03-23	19.2000	19.6000	18.3500	18.7500	+5.101%	123	938	+87.733%
2026-03-20	19.8300	19.8300	17.5500	17.8400	-11.683%	181	884	+97.309%
2026-03-19	19.9900	20.9000	19.6200	20.2000	-6.568%	283	774	+74.257%
2026-03-18	22.4500	22.4500	21.6200	21.6200	-2.919%	207	713	+62.812%
2026-03-17	23.4800	23.6400	22.2700	22.2700	-4.829%	250	613	+58.060%
2026-03-16	23.6400	25.4700	22.9000	23.4000	+3.311%	496	427	+50.427%
2026-03-13	23.0000	23.0000	22.6500	22.6500	0.000%	11	11	+55.408%