Dark

NVDA20270115C225
NVDA Jan 15 2027 225.00 Call (NVDA270115C00225000)
option OPRA

EOD

Aug 14, 2026

24.55-1.800%(-0.45)399

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	26.0000	26.2500	24.3000	24.5500	-1.800%	399	11,337	0.000%
2026-08-13	24.9500	26.3500	24.3800	25.0000	+1.833%	587	11,213	-1.800%
2026-08-12	22.4600	25.1000	22.4600	24.5500	+17.296%	487	11,225	0.000%
2026-08-11	24.0000	24.0000	20.3000	20.9300	-2.877%	159	11,064	+17.296%
2026-08-10	25.0000	25.2000	21.1000	21.5500	-15.191%	399	11,048	+13.921%
2026-08-07	24.2500	26.0400	24.0000	25.4100	+8.590%	1,081	10,912	-3.384%
2026-08-06	24.6500	26.0000	22.4000	23.4000	-2.337%	748	10,891	+4.915%
2026-08-05	22.3500	25.6300	22.3500	23.9600	+19.860%	492	10,605	+2.462%
2026-08-04	19.6500	20.6000	18.4700	19.9900	+12.303%	792	10,487	+22.811%
2026-08-03	13.4000	18.1700	13.4000	17.8000	+17.492%	367	10,437	+37.921%
2026-07-31	13.4000	15.1500	12.5500	15.1500	+22.177%	354	10,479	+62.046%
2026-07-30	11.9000	13.5000	11.4000	12.4000	+7.359%	195	10,356	+97.984%
2026-07-29	13.0000	13.6000	11.3500	11.5500	-17.500%	558	10,337	+112.554%
2026-07-28	12.9500	14.1900	12.2500	14.0000	+1.302%	517	10,150	+75.357%
2026-07-27	18.4500	18.4500	13.5500	13.8200	-24.066%	358	9,897	+77.641%
2026-07-24	19.2500	20.6500	17.7500	18.2000	-5.455%	254	9,756	+34.890%
2026-07-23	19.7700	20.6800	18.6000	19.2500	-9.198%	121	9,696	+27.532%
2026-07-22	17.7500	22.4000	17.7500	21.2000	+12.467%	134	9,685	+15.802%
2026-07-21	18.9500	19.4500	17.4500	18.8500	+10.882%	132	9,660	+30.239%
2026-07-20	19.2000	19.6500	16.9000	17.0000	-2.579%	75	9,641	+44.412%
2026-07-17	18.5000	19.3000	15.5000	17.4500	-11.196%	248	9,613	+40.688%
2026-07-16	21.2700	21.5500	19.0400	19.6500	-12.277%	1,155	9,573	+24.936%
2026-07-15	22.7000	22.7000	19.4000	22.4000	+1.174%	368	8,812	+9.598%
2026-07-14	19.5000	22.3600	18.4500	22.1400	+19.676%	320	8,672	+10.885%
2026-07-13	20.8000	21.3500	18.2500	18.5000	-14.471%	448	8,622	+32.703%
2026-07-10	19.2300	21.7500	19.2300	21.6300	+19.305%	372	8,423	+13.500%
2026-07-09	18.9500	19.0300	16.6000	18.1300	-6.305%	256	8,306	+35.411%
2026-07-08	14.6500	19.3500	14.6500	19.3500	+28.571%	4,340	8,254	+26.873%
2026-07-07	13.0000	15.8200	13.0000	15.0500	+3.436%	161	5,077	+63.123%
2026-07-06	14.5400	15.2700	14.4000	14.5500	+0.345%	246	5,064	+68.729%
2026-07-02	15.4300	16.1500	13.6900	14.5000	-6.752%	596	4,596	+69.310%
2026-07-01	15.2000	16.6900	14.3000	15.5500	-6.830%	277	4,596	+57.878%
2026-06-30	15.5700	16.7900	15.5500	16.6900	+11.415%	222	4,614	+47.094%
2026-06-29	14.7100	15.5000	13.7000	14.9800	+3.310%	292	4,539	+63.885%
2026-06-26	14.9500	15.4000	14.2000	14.5000	-6.812%	344	4,454	+69.310%
2026-06-25	17.5000	17.5000	14.9500	15.5600	-8.632%	450	4,389	+57.776%
2026-06-24	18.1300	18.2700	16.4600	17.0300	-5.389%	159	4,237	+44.157%
2026-06-23	18.9100	19.7500	18.0000	18.0000	-18.182%	372	4,181	+36.389%
2026-06-22	24.5000	25.4500	21.8500	22.0000	-7.563%	265	4,054	+11.591%
2026-06-18	21.7500	24.2500	21.7500	23.8000	+15.815%	241	4,074	+3.151%
2026-06-17	22.4000	22.4000	20.3000	20.5500	-8.667%	282	4,074	+19.465%
2026-06-16	23.1500	23.5300	22.5000	22.5000	-9.493%	150	4,074	+9.111%
2026-06-15	23.3500	24.9500	22.8000	24.8600	+14.299%	115	4,066	-1.247%
2026-06-12	22.1500	23.0000	21.3900	21.7500	-2.027%	114	4,066	+12.874%
2026-06-11	20.8400	22.4500	19.7000	22.2000	+6.782%	309	4,066	+10.586%
2026-06-10	22.3000	23.5000	20.4000	20.7900	-13.013%	379	4,227	+18.086%
2026-06-09	25.5000	25.7500	20.4000	23.9000	-1.240%	332	4,206	+2.720%
2026-06-08	25.5500	25.5500	23.5500	24.2000	+3.419%	128	4,157	+1.446%
2026-06-05	27.2200	27.3000	22.9000	23.4000	-22.259%	578	4,189	+4.915%
2026-06-04	27.5500	31.8000	25.9700	30.1000	+7.692%	486	4,004	-18.439%
2026-06-03	32.0000	32.0000	27.9500	27.9500	-14.656%	456	3,942	-12.165%
2026-06-02	34.8000	39.0000	31.9000	32.7500	-2.239%	800	3,821	-25.038%
2026-06-01	29.2000	33.8000	29.2000	33.5000	+26.082%	597	3,715	-26.716%
2026-05-29	27.0500	29.3000	26.5000	26.5700	-1.883%	306	3,702	-7.603%
2026-05-28	26.5400	27.6300	25.5500	27.0800	+4.355%	262	3,644	-9.343%
2026-05-27	26.9300	26.9300	24.4200	25.9500	-4.244%	525	3,522	-5.395%
2026-05-26	28.0000	29.5000	26.0500	27.1000	-2.867%	334	3,471	-9.410%
2026-05-22	30.5000	30.9000	27.7200	27.9000	-7.921%	406	3,381	-12.007%
2026-05-21	32.7500	35.5000	29.7700	30.3000	-10.089%	701	3,328	-18.977%
2026-05-20	32.8800	35.1500	32.4000	33.7000	+2.901%	930	3,328	-27.151%
2026-05-19	32.3500	34.8000	31.0300	32.7500	-2.239%	258	2,812	-25.038%
2026-05-18	38.7000	38.8500	31.5000	33.5000	-8.420%	498	2,812	-26.716%
2026-05-15	38.2000	40.1000	36.1000	36.5800	-14.970%	1,033	2,812	-32.887%
2026-05-14	38.4500	43.6500	38.4500	43.0200	+19.533%	941	2,706	-42.934%
2026-05-13	35.0000	37.2000	33.0300	35.9900	+10.909%	1,131	2,605	-31.787%
2026-05-12	30.6800	34.2500	29.7700	32.4500	+3.016%	465	2,605	-24.345%
2026-05-11	28.5000	33.6000	28.5000	31.5000	+8.733%	574	2,605	-22.063%
2026-05-08	29.2500	30.6600	28.8000	28.9700	+5.345%	313	2,546	-15.257%
2026-05-07	25.0000	29.0300	25.0000	27.5000	+8.696%	683	2,433	-10.727%
2026-05-06	21.1900	25.3000	20.5000	25.3000	+34.790%	456	2,463	-2.964%
2026-05-05	20.0400	20.0400	18.7000	18.7700	-4.478%	76	2,347	+30.794%
2026-05-04	21.0000	21.2500	18.3600	19.6500	-3.676%	188	2,401	+24.936%
2026-05-01	22.1800	22.1800	20.0000	20.4000	-5.116%	116	2,483	+20.343%
2026-04-30	23.6100	23.6100	20.7500	21.5000	-16.667%	237	2,483	+14.186%
2026-04-29	27.2400	27.2400	25.5700	25.8000	-9.123%	636	2,503	-4.845%
2026-04-28	26.6500	29.2000	25.8000	28.3900	-6.458%	440	2,534	-13.526%
2026-04-27	26.1300	30.3500	25.5500	30.3500	+19.253%	383	2,370	-19.110%
2026-04-24	20.7000	27.5900	20.7000	25.4500	+25.990%	401	2,368	-3.536%
2026-04-23	22.1000	22.5000	19.8800	20.2000	-6.912%	107	2,197	+21.535%
2026-04-22	21.4000	21.9000	21.1600	21.7000	+5.085%	55	2,144	+13.134%
2026-04-21	21.6500	21.6500	20.6000	20.6500	-2.133%	90	2,067	+18.886%
2026-04-20	20.7000	21.1500	20.0000	21.1000	-1.952%	377	2,067	+16.351%
2026-04-17	21.2500	21.5800	20.6000	21.5200	+6.219%	227	1,778	+14.080%
2026-04-16	19.3500	20.9800	19.3500	20.2600	-0.442%	573	1,720	+21.175%
2026-04-15	19.9500	20.9000	19.2000	20.3500	+5.990%	94	1,360	+20.639%
2026-04-14	17.6500	19.2800	17.6500	19.2000	+17.647%	390	1,637	+27.865%
2026-04-13	15.1500	16.3700	15.1500	16.3200	-2.857%	394	1,604	+50.429%
2026-04-10	14.4000	16.8900	14.4000	16.8000	+21.739%	926	1,339	+46.131%
2026-04-09	12.7500	13.8400	12.7500	13.8000	+4.943%	53	1,612	+77.899%
2026-04-08	13.7500	14.5000	12.8000	13.1500	+9.583%	175	1,587	+86.692%
2026-04-07	11.4000	12.0000	11.2000	12.0000	-0.662%	79	1,493	+104.583%
2026-04-06	12.2500	12.2500	12.0000	12.0800	-1.789%	29	1,483	+103.228%
2026-04-02	11.4000	12.4500	11.1300	12.3000	+0.737%	23	1,455	+99.593%
2026-04-01	12.0500	12.3000	11.7000	12.2100	+5.259%	134	1,455	+101.065%
2026-03-31	10.0500	11.7000	10.0000	11.6000	+22.363%	228	1,419	+111.638%
2026-03-30	10.7000	10.8500	9.3800	9.4800	-10.734%	721	1,360	+158.966%
2026-03-27	11.2500	11.4400	10.5000	10.6200	-9.231%	176	716	+131.168%
2026-03-26	12.0000	12.5000	11.6500	11.7000	-14.909%	255	604	+109.829%
2026-03-25	14.1500	14.5000	13.5000	13.7500	+7.590%	144	674	+78.545%
2026-03-24	12.6800	12.9000	12.4000	12.7800	-2.443%	60	553	+92.097%
2026-03-23	13.4000	13.7500	12.9500	13.1000	+4.382%	118	525	+87.405%
2026-03-20	13.9800	13.9800	12.4000	12.5500	-15.203%	393	457	+95.618%
2026-03-19	14.1500	14.8300	13.9300	14.8000	-2.951%	114	353	+65.878%
2026-03-18	15.9500	16.4000	15.2500	15.2500	-4.688%	59	299	+60.984%
2026-03-17	16.4000	16.4000	16.0000	16.0000	-15.344%	29	258	+53.438%
2026-03-16	17.5700	18.9000	16.9800	18.9000	+15.951%	107	251	+29.894%
2026-03-13	18.0800	18.0800	16.3000	16.3000	0.000%	242	207	+50.613%