Dark

NVDA20270115C215
NVDA Jan 15 2027 215.00 Call (NVDA270115C00215000)
option OPRA

EOD

Sep 30, 2026

26.77+1.402%(+0.37)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	27.2500	29.0000	26.7700	26.7700	+1.402%	94	13,093	0.000%
2026-09-29	30.0000	30.1000	26.2000	26.4000	-2.941%	55	13,087	+1.402%
2026-09-28	27.9500	30.5000	26.8500	27.2000	+8.367%	268	13,089	-1.581%
2026-09-25	26.2200	26.2200	23.7000	25.1000	+1.743%	195	13,224	+6.653%
2026-09-24	23.2500	24.6700	22.6000	24.6700	-2.874%	118	13,135	+8.512%
2026-09-23	27.5000	27.5800	24.4600	25.4000	-9.350%	426	13,151	+5.394%
2026-09-22	26.6700	28.7100	26.6700	28.0200	+4.164%	168	13,253	-4.461%
2026-09-21	23.0000	27.2600	23.0000	26.9000	+14.468%	317	13,294	-0.483%
2026-09-18	21.8000	23.7500	21.0000	23.5000	+6.818%	407	13,470	+13.915%
2026-09-17	21.3900	22.4500	21.0000	22.0000	+14.286%	413	13,360	+21.682%
2026-09-16	19.0000	20.8500	18.7000	19.2500	+5.191%	1,259	13,443	+39.065%
2026-09-15	19.0000	19.3200	17.8500	18.3000	+1.950%	578	12,779	+46.284%
2026-09-14	18.6000	18.8400	17.2800	17.9500	-19.144%	1,291	12,844	+49.136%
2026-09-11	24.2000	24.6500	22.2000	22.2000	-3.268%	534	12,489	+20.586%
2026-09-10	24.6000	24.6000	22.6000	22.9500	-13.462%	620	12,517	+16.645%
2026-09-09	27.8700	27.8700	26.4500	26.5200	-4.156%	62	12,141	+0.943%
2026-09-08	33.1000	33.4000	27.5500	27.6700	-11.314%	395	12,151	-3.253%
2026-09-04	31.3500	34.2000	30.9000	31.2000	+3.483%	283	11,856	-14.199%
2026-09-03	28.6500	31.0000	27.7000	30.1500	+12.500%	228	11,856	-11.211%
2026-09-02	23.5100	29.2100	23.4600	26.8000	+21.377%	374	11,862	-0.112%
2026-09-01	22.0500	23.6600	20.8500	22.0800	-9.023%	232	11,910	+21.241%
2026-08-31	23.6300	24.2700	22.0000	24.2700	+6.261%	833	11,817	+10.301%
2026-08-28	29.1300	30.2000	22.6400	22.8400	-23.612%	520	11,132	+17.207%
2026-08-27	26.1000	31.2000	25.0000	29.9000	+55.567%	2,036	10,952	-10.468%
2026-08-26	21.4000	21.5200	19.0200	19.2200	-9.425%	2,335	11,553	+39.282%
2026-08-25	19.9900	21.9700	19.7200	21.2200	+12.275%	651	10,689	+26.155%
2026-08-24	23.0500	23.0500	18.5000	18.9000	-17.287%	461	10,569	+41.640%
2026-08-21	24.6000	25.1100	22.8000	22.8500	-5.500%	1,224	10,367	+17.155%
2026-08-20	25.0700	25.8500	23.6900	24.1800	-1.306%	160	9,777	+10.711%
2026-08-19	27.6000	27.6000	24.1200	24.5000	-5.588%	344	9,691	+9.265%
2026-08-18	27.8000	27.8000	25.4800	25.9500	-12.183%	202	9,528	+3.160%
2026-08-17	29.8600	31.4000	29.5500	29.5500	-0.839%	99	9,546	-9.408%
2026-08-14	31.0500	31.5000	29.7500	29.8000	-1.650%	122	9,551	-10.168%
2026-08-13	29.8000	31.5000	29.7000	30.3000	+4.483%	130	9,519	-11.650%
2026-08-12	27.6700	30.2000	27.5000	29.0000	+12.229%	379	9,522	-7.690%
2026-08-11	28.9600	28.9600	25.0000	25.8400	-1.374%	108	9,443	+3.599%
2026-08-10	30.2500	30.2500	25.8000	26.2000	-14.239%	243	9,371	+2.176%
2026-08-07	29.2100	31.2500	29.1500	30.5500	+10.688%	153	9,327	-12.373%
2026-08-06	30.3200	31.1000	27.0000	27.6000	-4.432%	176	9,300	-3.007%
2026-08-05	27.0000	30.5200	27.0000	28.8800	+16.970%	977	9,276	-7.306%
2026-08-04	23.7200	24.8800	22.7000	24.6900	+17.684%	763	9,540	+8.424%
2026-08-03	17.4900	22.3500	17.2500	20.9800	+12.493%	211	9,551	+27.598%
2026-07-31	16.8000	18.7500	15.8400	18.6500	+19.936%	520	9,517	+43.539%
2026-07-30	14.5000	16.8300	14.5000	15.5500	+11.470%	308	9,548	+72.154%
2026-07-29	16.9500	16.9800	13.8500	13.9500	-18.659%	412	9,576	+91.900%
2026-07-28	16.1300	17.7500	15.3000	17.1500	-0.291%	853	9,483	+56.093%
2026-07-27	21.7000	22.2000	16.8500	17.2000	-24.396%	317	8,941	+55.640%
2026-07-24	22.5000	24.9500	21.7500	22.7500	-5.208%	947	8,781	+17.670%
2026-07-23	23.8500	25.0000	22.6000	24.0000	-7.157%	105	8,233	+11.542%
2026-07-22	22.3000	27.0000	22.3000	25.8500	+12.148%	367	8,181	+3.559%
2026-07-21	23.0500	23.0500	21.6000	23.0500	+9.762%	49	8,172	+16.139%
2026-07-20	23.2500	23.8100	20.9500	21.0000	-4.110%	33	8,176	+27.476%
2026-07-17	21.4000	23.3000	19.3700	21.9000	-7.517%	210	8,166	+22.237%
2026-07-16	25.4700	25.4700	23.0000	23.6800	-11.510%	229	8,139	+13.049%
2026-07-15	27.1300	27.2700	23.2500	26.7600	+2.254%	442	8,153	+0.037%
2026-07-14	22.7500	26.7100	22.2500	26.1700	+18.900%	221	8,096	+2.293%
2026-07-13	24.8300	25.7000	21.9800	22.0100	-14.325%	363	8,049	+21.627%
2026-07-10	22.5500	26.1000	22.5500	25.6900	+15.202%	515	7,970	+4.204%
2026-07-09	22.3000	22.6000	20.4000	22.3000	-2.107%	469	7,854	+20.045%
2026-07-08	19.6000	23.2600	18.2500	22.7800	+25.234%	728	7,682	+17.515%
2026-07-07	16.2500	19.1000	16.1000	18.1900	-0.329%	591	7,534	+47.169%
2026-07-06	17.4000	18.6200	17.4000	18.2500	+2.817%	466	7,550	+46.685%
2026-07-02	19.1000	19.8500	16.7300	17.7500	-6.233%	284	7,492	+50.817%
2026-07-01	18.3000	20.1000	17.4000	18.9300	-8.196%	558	7,492	+41.416%
2026-06-30	18.5000	20.6200	18.5000	20.6200	+13.609%	244	7,456	+29.825%
2026-06-29	17.1000	18.3700	16.5000	18.1500	+6.140%	401	7,473	+47.493%
2026-06-26	17.7500	18.5000	17.1000	17.1000	-8.897%	209	7,458	+56.550%
2026-06-25	21.0500	21.0500	18.0300	18.7700	-7.079%	413	7,427	+42.621%
2026-06-24	21.3000	22.0500	19.6000	20.2000	-6.912%	201	7,231	+32.525%
2026-06-23	22.3200	23.5000	21.5500	21.7000	-16.054%	282	7,228	+23.364%
2026-06-22	29.0000	30.0000	25.7200	25.8500	-7.876%	660	7,201	+3.559%
2026-06-18	25.6900	28.2500	25.5000	28.0600	+14.297%	418	7,093	-4.597%
2026-06-17	26.7500	26.8300	24.0200	24.5500	-7.043%	1,642	7,093	+9.043%
2026-06-16	28.3500	28.5500	26.4100	26.4100	-9.244%	264	7,093	+1.363%
2026-06-15	28.2300	29.1500	27.0000	29.1000	+13.450%	563	6,941	-8.007%
2026-06-12	25.9500	26.9000	25.1000	25.6500	-1.384%	151	6,941	+4.366%
2026-06-11	24.6100	26.1500	23.3700	26.0100	+5.732%	124	6,941	+2.922%
2026-06-10	26.5400	27.1300	23.9500	24.6000	-11.447%	215	6,894	+8.821%
2026-06-09	29.9000	29.9000	24.0000	27.7800	-0.927%	287	6,920	-3.636%
2026-06-08	28.9600	29.5000	27.2800	28.0400	+3.278%	821	6,905	-4.529%
2026-06-05	32.0000	32.0500	26.7000	27.1500	-21.645%	1,766	6,638	-1.400%
2026-06-04	31.8500	36.2000	30.0000	34.6500	+8.281%	1,170	6,241	-22.742%
2026-06-03	36.8500	36.8500	32.0000	32.0000	-14.439%	602	6,159	-16.344%
2026-06-02	40.1000	44.0000	36.4400	37.4000	-1.397%	244	5,951	-28.422%
2026-06-01	33.1000	38.5500	33.1000	37.9300	+23.792%	608	5,943	-29.423%
2026-05-29	31.1400	33.7000	30.5900	30.6400	-2.389%	737	5,973	-12.631%
2026-05-28	29.5500	32.0000	29.5500	31.3900	+3.769%	519	5,757	-14.718%
2026-05-27	31.1500	31.1500	28.4900	30.2500	-4.634%	445	5,478	-11.504%
2026-05-26	32.4000	33.6000	30.2900	31.7200	-2.099%	537	5,320	-15.605%
2026-05-22	34.9500	35.6500	32.1400	32.4000	-7.692%	782	5,116	-17.377%
2026-05-21	36.8200	38.6600	34.1500	35.1000	-8.641%	229	4,502	-23.732%
2026-05-20	37.9500	40.2000	37.1500	38.4200	+3.838%	255	4,502	-30.323%
2026-05-19	37.6500	39.7000	35.6900	37.0000	-3.520%	133	4,399	-27.649%
2026-05-18	43.9000	43.9000	36.0000	38.3500	-7.255%	142	4,399	-30.196%
2026-05-15	43.8300	45.6000	41.1800	41.3500	-14.918%	119	4,399	-35.260%
2026-05-14	44.8500	49.2000	44.1000	48.6000	+19.118%	608	4,355	-44.918%
2026-05-13	39.6500	42.2000	39.6500	40.8000	+9.383%	289	4,484	-34.387%
2026-05-12	35.7400	38.9000	33.6500	37.3000	+3.039%	146	4,484	-28.231%
2026-05-11	33.0000	38.2500	33.0000	36.2000	+7.418%	354	4,484	-26.050%
2026-05-08	32.4700	35.7500	32.4700	33.7000	+6.815%	652	4,365	-20.564%
2026-05-07	29.3500	33.4000	28.6000	31.5500	+10.315%	432	4,423	-15.151%
2026-05-06	24.7000	29.0000	24.7000	28.6000	+29.061%	291	4,239	-6.399%
2026-05-05	23.7500	23.7500	22.0000	22.1600	-3.736%	135	4,168	+20.803%
2026-05-04	23.6000	25.5000	21.8600	23.0200	-5.656%	283	4,110	+16.290%
2026-05-01	25.2700	26.0500	23.8000	24.4000	-1.811%	101	4,038	+9.713%
2026-04-30	30.5000	30.5000	24.8500	24.8500	-17.442%	132	4,038	+7.726%
2026-04-29	31.2500	31.8000	29.5300	30.1000	-7.442%	2,624	4,010	-11.063%
2026-04-28	30.5000	33.9500	30.0500	32.5200	-6.953%	244	1,520	-17.681%
2026-04-27	30.9800	35.0000	29.6500	34.9500	+18.074%	699	1,415	-23.405%
2026-04-24	25.8000	31.9000	25.8000	29.6000	+21.761%	314	1,071	-9.561%
2026-04-23	25.9500	26.4500	23.9500	24.3100	-3.723%	113	955	+10.119%
2026-04-22	24.7000	25.7500	24.2900	25.2500	+4.339%	278	1,039	+6.020%
2026-04-21	25.5500	25.7500	24.2000	24.2000	-3.393%	109	1,202	+10.620%
2026-04-20	23.7100	25.0500	23.6000	25.0500	-0.988%	223	1,202	+6.866%
2026-04-17	24.7700	25.3000	24.5900	25.3000	+5.769%	27	1,085	+5.810%
2026-04-16	23.6000	24.0000	23.4300	23.9200	+1.142%	9	1,082	+11.915%
2026-04-15	22.7300	24.6900	22.7300	23.6500	+4.507%	44	1,080	+13.192%
2026-04-14	20.4300	22.7400	20.4300	22.6300	+17.436%	135	1,060	+18.294%
2026-04-13	19.0800	19.8000	18.9300	19.2700	-0.310%	137	1,056	+38.921%
2026-04-10	18.0100	19.9000	18.0100	19.3300	+15.403%	803	1,088	+38.489%
2026-04-09	15.6000	16.7500	15.6000	16.7500	+7.029%	102	1,523	+59.821%
2026-04-08	17.1500	17.1500	15.4400	15.6500	+7.931%	126	1,527	+71.054%
2026-04-07	13.8000	14.5000	13.7700	14.5000	-0.685%	107	1,535	+84.621%
2026-04-06	14.4900	14.6900	14.4900	14.6000	-2.210%	53	1,475	+83.356%
2026-04-02	13.6600	15.0700	13.6600	14.9300	+2.260%	39	1,417	+79.303%
2026-04-01	14.5500	14.7000	14.2500	14.6000	+3.989%	98	1,417	+83.356%
2026-03-31	12.0400	14.1000	12.0400	14.0400	+23.700%	78	1,337	+90.670%
2026-03-30	12.7500	12.8500	11.3500	11.3500	-10.630%	799	1,316	+135.859%
2026-03-27	13.0000	13.2500	12.6000	12.7000	-8.961%	185	654	+110.787%
2026-03-26	15.2000	15.2000	13.9500	13.9500	-14.679%	150	587	+91.900%
2026-03-25	15.8000	17.2000	15.8000	16.3500	+7.566%	193	606	+63.731%
2026-03-24	15.3000	15.4000	14.7500	15.2000	-1.299%	113	432	+76.118%
2026-03-23	16.0000	16.4500	15.4000	15.4000	+3.634%	96	439	+73.831%
2026-03-20	16.5500	16.5500	14.7500	14.8600	-13.905%	286	398	+80.148%
2026-03-19	16.6500	17.3500	16.6500	17.2600	-5.165%	180	346	+55.098%
2026-03-18	18.8000	19.1500	18.2000	18.2000	-4.712%	33	179	+47.088%
2026-03-17	19.2800	19.5000	19.0000	19.1000	-1.036%	60	153	+40.157%
2026-03-16	20.2500	21.0600	19.3000	19.3000	-1.831%	117	107	+38.705%
2026-03-13	21.5000	21.5000	19.3000	19.6600	0.000%	10	8	+36.165%