Dark

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

EOD

Aug 14, 2026

29.80-1.650%(-0.50)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	31.0500	31.5000	29.7500	29.8000	-1.650%	122	9,551	0.000%
2026-08-13	29.8000	31.5000	29.7000	30.3000	+4.483%	130	9,519	-1.650%
2026-08-12	27.6700	30.2000	27.5000	29.0000	+12.229%	379	9,522	+2.759%
2026-08-11	28.9600	28.9600	25.0000	25.8400	-1.374%	108	9,443	+15.325%
2026-08-10	30.2500	30.2500	25.8000	26.2000	-14.239%	243	9,371	+13.740%
2026-08-07	29.2100	31.2500	29.1500	30.5500	+10.688%	153	9,327	-2.455%
2026-08-06	30.3200	31.1000	27.0000	27.6000	-4.432%	176	9,300	+7.971%
2026-08-05	27.0000	30.5200	27.0000	28.8800	+16.970%	977	9,276	+3.186%
2026-08-04	23.7200	24.8800	22.7000	24.6900	+17.684%	763	9,540	+20.697%
2026-08-03	17.4900	22.3500	17.2500	20.9800	+12.493%	211	9,551	+42.040%
2026-07-31	16.8000	18.7500	15.8400	18.6500	+19.936%	520	9,517	+59.786%
2026-07-30	14.5000	16.8300	14.5000	15.5500	+11.470%	308	9,548	+91.640%
2026-07-29	16.9500	16.9800	13.8500	13.9500	-18.659%	412	9,576	+113.620%
2026-07-28	16.1300	17.7500	15.3000	17.1500	-0.291%	853	9,483	+73.761%
2026-07-27	21.7000	22.2000	16.8500	17.2000	-24.396%	317	8,941	+73.256%
2026-07-24	22.5000	24.9500	21.7500	22.7500	-5.208%	947	8,781	+30.989%
2026-07-23	23.8500	25.0000	22.6000	24.0000	-7.157%	105	8,233	+24.167%
2026-07-22	22.3000	27.0000	22.3000	25.8500	+12.148%	367	8,181	+15.280%
2026-07-21	23.0500	23.0500	21.6000	23.0500	+9.762%	49	8,172	+29.284%
2026-07-20	23.2500	23.8100	20.9500	21.0000	-4.110%	33	8,176	+41.905%
2026-07-17	21.4000	23.3000	19.3700	21.9000	-7.517%	210	8,166	+36.073%
2026-07-16	25.4700	25.4700	23.0000	23.6800	-11.510%	229	8,139	+25.845%
2026-07-15	27.1300	27.2700	23.2500	26.7600	+2.254%	442	8,153	+11.360%
2026-07-14	22.7500	26.7100	22.2500	26.1700	+18.900%	221	8,096	+13.871%
2026-07-13	24.8300	25.7000	21.9800	22.0100	-14.325%	363	8,049	+35.393%
2026-07-10	22.5500	26.1000	22.5500	25.6900	+15.202%	515	7,970	+15.998%
2026-07-09	22.3000	22.6000	20.4000	22.3000	-2.107%	469	7,854	+33.632%
2026-07-08	19.6000	23.2600	18.2500	22.7800	+25.234%	728	7,682	+30.817%
2026-07-07	16.2500	19.1000	16.1000	18.1900	-0.329%	591	7,534	+63.826%
2026-07-06	17.4000	18.6200	17.4000	18.2500	+2.817%	466	7,550	+63.288%
2026-07-02	19.1000	19.8500	16.7300	17.7500	-6.233%	284	7,492	+67.887%
2026-07-01	18.3000	20.1000	17.4000	18.9300	-8.196%	558	7,492	+57.422%
2026-06-30	18.5000	20.6200	18.5000	20.6200	+13.609%	244	7,456	+44.520%
2026-06-29	17.1000	18.3700	16.5000	18.1500	+6.140%	401	7,473	+64.187%
2026-06-26	17.7500	18.5000	17.1000	17.1000	-8.897%	209	7,458	+74.269%
2026-06-25	21.0500	21.0500	18.0300	18.7700	-7.079%	413	7,427	+58.764%
2026-06-24	21.3000	22.0500	19.6000	20.2000	-6.912%	201	7,231	+47.525%
2026-06-23	22.3200	23.5000	21.5500	21.7000	-16.054%	282	7,228	+37.327%
2026-06-22	29.0000	30.0000	25.7200	25.8500	-7.876%	660	7,201	+15.280%
2026-06-18	25.6900	28.2500	25.5000	28.0600	+14.297%	418	7,093	+6.201%
2026-06-17	26.7500	26.8300	24.0200	24.5500	-7.043%	1,642	7,093	+21.385%
2026-06-16	28.3500	28.5500	26.4100	26.4100	-9.244%	264	7,093	+12.836%
2026-06-15	28.2300	29.1500	27.0000	29.1000	+13.450%	563	6,941	+2.405%
2026-06-12	25.9500	26.9000	25.1000	25.6500	-1.384%	151	6,941	+16.179%
2026-06-11	24.6100	26.1500	23.3700	26.0100	+5.732%	124	6,941	+14.571%
2026-06-10	26.5400	27.1300	23.9500	24.6000	-11.447%	215	6,894	+21.138%
2026-06-09	29.9000	29.9000	24.0000	27.7800	-0.927%	287	6,920	+7.271%
2026-06-08	28.9600	29.5000	27.2800	28.0400	+3.278%	821	6,905	+6.277%
2026-06-05	32.0000	32.0500	26.7000	27.1500	-21.645%	1,766	6,638	+9.761%
2026-06-04	31.8500	36.2000	30.0000	34.6500	+8.281%	1,170	6,241	-13.997%
2026-06-03	36.8500	36.8500	32.0000	32.0000	-14.439%	602	6,159	-6.875%
2026-06-02	40.1000	44.0000	36.4400	37.4000	-1.397%	244	5,951	-20.321%
2026-06-01	33.1000	38.5500	33.1000	37.9300	+23.792%	608	5,943	-21.434%
2026-05-29	31.1400	33.7000	30.5900	30.6400	-2.389%	737	5,973	-2.742%
2026-05-28	29.5500	32.0000	29.5500	31.3900	+3.769%	519	5,757	-5.065%
2026-05-27	31.1500	31.1500	28.4900	30.2500	-4.634%	445	5,478	-1.488%
2026-05-26	32.4000	33.6000	30.2900	31.7200	-2.099%	537	5,320	-6.053%
2026-05-22	34.9500	35.6500	32.1400	32.4000	-7.692%	782	5,116	-8.025%
2026-05-21	36.8200	38.6600	34.1500	35.1000	-8.641%	229	4,502	-15.100%
2026-05-20	37.9500	40.2000	37.1500	38.4200	+3.838%	255	4,502	-22.436%
2026-05-19	37.6500	39.7000	35.6900	37.0000	-3.520%	133	4,399	-19.459%
2026-05-18	43.9000	43.9000	36.0000	38.3500	-7.255%	142	4,399	-22.295%
2026-05-15	43.8300	45.6000	41.1800	41.3500	-14.918%	119	4,399	-27.932%
2026-05-14	44.8500	49.2000	44.1000	48.6000	+19.118%	608	4,355	-38.683%
2026-05-13	39.6500	42.2000	39.6500	40.8000	+9.383%	289	4,484	-26.961%
2026-05-12	35.7400	38.9000	33.6500	37.3000	+3.039%	146	4,484	-20.107%
2026-05-11	33.0000	38.2500	33.0000	36.2000	+7.418%	354	4,484	-17.680%
2026-05-08	32.4700	35.7500	32.4700	33.7000	+6.815%	652	4,365	-11.573%
2026-05-07	29.3500	33.4000	28.6000	31.5500	+10.315%	432	4,423	-5.547%
2026-05-06	24.7000	29.0000	24.7000	28.6000	+29.061%	291	4,239	+4.196%
2026-05-05	23.7500	23.7500	22.0000	22.1600	-3.736%	135	4,168	+34.477%
2026-05-04	23.6000	25.5000	21.8600	23.0200	-5.656%	283	4,110	+29.453%
2026-05-01	25.2700	26.0500	23.8000	24.4000	-1.811%	101	4,038	+22.131%
2026-04-30	30.5000	30.5000	24.8500	24.8500	-17.442%	132	4,038	+19.920%
2026-04-29	31.2500	31.8000	29.5300	30.1000	-7.442%	2,624	4,010	-0.997%
2026-04-28	30.5000	33.9500	30.0500	32.5200	-6.953%	244	1,520	-8.364%
2026-04-27	30.9800	35.0000	29.6500	34.9500	+18.074%	699	1,415	-14.735%
2026-04-24	25.8000	31.9000	25.8000	29.6000	+21.761%	314	1,071	+0.676%
2026-04-23	25.9500	26.4500	23.9500	24.3100	-3.723%	113	955	+22.583%
2026-04-22	24.7000	25.7500	24.2900	25.2500	+4.339%	278	1,039	+18.020%
2026-04-21	25.5500	25.7500	24.2000	24.2000	-3.393%	109	1,202	+23.140%
2026-04-20	23.7100	25.0500	23.6000	25.0500	-0.988%	223	1,202	+18.962%
2026-04-17	24.7700	25.3000	24.5900	25.3000	+5.769%	27	1,085	+17.787%
2026-04-16	23.6000	24.0000	23.4300	23.9200	+1.142%	9	1,082	+24.582%
2026-04-15	22.7300	24.6900	22.7300	23.6500	+4.507%	44	1,080	+26.004%
2026-04-14	20.4300	22.7400	20.4300	22.6300	+17.436%	135	1,060	+31.684%
2026-04-13	19.0800	19.8000	18.9300	19.2700	-0.310%	137	1,056	+54.645%
2026-04-10	18.0100	19.9000	18.0100	19.3300	+15.403%	803	1,088	+54.165%
2026-04-09	15.6000	16.7500	15.6000	16.7500	+7.029%	102	1,523	+77.910%
2026-04-08	17.1500	17.1500	15.4400	15.6500	+7.931%	126	1,527	+90.415%
2026-04-07	13.8000	14.5000	13.7700	14.5000	-0.685%	107	1,535	+105.517%
2026-04-06	14.4900	14.6900	14.4900	14.6000	-2.210%	53	1,475	+104.110%
2026-04-02	13.6600	15.0700	13.6600	14.9300	+2.260%	39	1,417	+99.598%
2026-04-01	14.5500	14.7000	14.2500	14.6000	+3.989%	98	1,417	+104.110%
2026-03-31	12.0400	14.1000	12.0400	14.0400	+23.700%	78	1,337	+112.251%
2026-03-30	12.7500	12.8500	11.3500	11.3500	-10.630%	799	1,316	+162.555%
2026-03-27	13.0000	13.2500	12.6000	12.7000	-8.961%	185	654	+134.646%
2026-03-26	15.2000	15.2000	13.9500	13.9500	-14.679%	150	587	+113.620%
2026-03-25	15.8000	17.2000	15.8000	16.3500	+7.566%	193	606	+82.263%
2026-03-24	15.3000	15.4000	14.7500	15.2000	-1.299%	113	432	+96.053%
2026-03-23	16.0000	16.4500	15.4000	15.4000	+3.634%	96	439	+93.506%
2026-03-20	16.5500	16.5500	14.7500	14.8600	-13.905%	286	398	+100.538%
2026-03-19	16.6500	17.3500	16.6500	17.2600	-5.165%	180	346	+72.654%
2026-03-18	18.8000	19.1500	18.2000	18.2000	-4.712%	33	179	+63.736%
2026-03-17	19.2800	19.5000	19.0000	19.1000	-1.036%	60	153	+56.021%
2026-03-16	20.2500	21.0600	19.3000	19.3000	-1.831%	117	107	+54.404%
2026-03-13	21.5000	21.5000	19.3000	19.6600	0.000%	10	8	+51.577%