Dark

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

EOD

Sep 30, 2026

21.00+4.948%(+0.99)1,082

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	21.6500	22.8500	21.0000	21.0000	+4.948%	1,082	14,874	0.000%
2026-09-29	22.5500	23.5000	20.0000	20.0100	-6.056%	814	14,845	+4.948%
2026-09-28	22.0000	24.3300	21.0300	21.3000	+10.078%	1,552	14,763	-1.408%
2026-09-25	20.0000	20.2500	18.2000	19.3500	+0.781%	1,331	14,551	+8.527%
2026-09-24	17.9500	19.2000	16.9500	19.2000	-3.323%	579	14,187	+9.375%
2026-09-23	21.7000	22.0000	19.0000	19.8600	-10.136%	2,438	14,157	+5.740%
2026-09-22	20.8500	22.7100	20.7500	22.1000	+5.238%	1,074	13,714	-4.977%
2026-09-21	18.6000	22.0000	18.0000	21.0000	+15.068%	1,972	13,775	0.000%
2026-09-18	16.4500	18.5000	16.2000	18.2500	+6.414%	1,585	13,662	+15.068%
2026-09-17	16.8000	17.5000	16.4200	17.1500	+16.271%	591	13,793	+22.449%
2026-09-16	14.7000	16.1500	14.2000	14.7500	+5.207%	601	13,676	+42.373%
2026-09-15	14.6500	14.8700	13.6500	14.0200	+1.594%	228	13,596	+49.786%
2026-09-14	14.1000	14.4600	13.0000	13.8000	-20.553%	1,185	13,495	+52.174%
2026-09-11	18.9500	19.7500	17.3500	17.3700	-4.560%	722	12,889	+20.898%
2026-09-10	19.7000	19.7000	17.8500	18.2000	-13.948%	640	12,635	+15.385%
2026-09-09	22.0000	22.7000	21.1500	21.1500	-4.944%	1,933	12,301	-0.709%
2026-09-08	26.8500	27.3700	22.1500	22.2500	-12.367%	710	13,007	-5.618%
2026-09-04	25.3500	28.1000	25.0400	25.3900	+5.353%	1,391	13,052	-17.290%
2026-09-03	22.8000	25.2500	21.7500	24.1000	+12.407%	848	13,052	-12.863%
2026-09-02	18.2000	23.8000	18.2000	21.4400	+22.514%	868	13,071	-2.052%
2026-09-01	17.1900	18.8000	16.2000	17.5000	-9.561%	1,705	13,112	+20.000%
2026-08-31	18.7000	19.3500	17.4000	19.3500	+6.319%	457	13,199	+8.527%
2026-08-28	24.7000	25.0000	18.0000	18.2000	-24.793%	1,407	13,031	+15.385%
2026-08-27	20.8500	25.5200	20.0000	24.2000	+58.170%	2,295	12,495	-13.223%
2026-08-26	16.8500	16.8500	15.1500	15.3000	-10.000%	483	12,149	+37.255%
2026-08-25	16.0000	17.6500	15.4500	17.0000	+13.560%	232	12,032	+23.529%
2026-08-24	18.0000	18.1000	14.8000	14.9700	-18.197%	548	12,067	+40.281%
2026-08-21	20.3500	20.3500	18.3000	18.3000	-6.918%	331	11,807	+14.754%
2026-08-20	19.8000	21.0000	19.0500	19.6600	-0.355%	401	11,752	+6.816%
2026-08-19	22.5000	22.5500	19.4000	19.7300	-6.271%	703	11,666	+6.437%
2026-08-18	21.7500	22.1000	20.7300	21.0500	-13.623%	398	11,727	-0.238%
2026-08-17	24.8000	25.9000	24.3700	24.3700	-0.733%	723	11,507	-13.828%
2026-08-14	26.0000	26.2500	24.3000	24.5500	-1.800%	399	11,337	-14.460%
2026-08-13	24.9500	26.3500	24.3800	25.0000	+1.833%	587	11,213	-16.000%
2026-08-12	22.4600	25.1000	22.4600	24.5500	+17.296%	487	11,225	-14.460%
2026-08-11	24.0000	24.0000	20.3000	20.9300	-2.877%	159	11,064	+0.334%
2026-08-10	25.0000	25.2000	21.1000	21.5500	-15.191%	399	11,048	-2.552%
2026-08-07	24.2500	26.0400	24.0000	25.4100	+8.590%	1,081	10,912	-17.355%
2026-08-06	24.6500	26.0000	22.4000	23.4000	-2.337%	748	10,891	-10.256%
2026-08-05	22.3500	25.6300	22.3500	23.9600	+19.860%	492	10,605	-12.354%
2026-08-04	19.6500	20.6000	18.4700	19.9900	+12.303%	792	10,487	+5.053%
2026-08-03	13.4000	18.1700	13.4000	17.8000	+17.492%	367	10,437	+17.978%
2026-07-31	13.4000	15.1500	12.5500	15.1500	+22.177%	354	10,479	+38.614%
2026-07-30	11.9000	13.5000	11.4000	12.4000	+7.359%	195	10,356	+69.355%
2026-07-29	13.0000	13.6000	11.3500	11.5500	-17.500%	558	10,337	+81.818%
2026-07-28	12.9500	14.1900	12.2500	14.0000	+1.302%	517	10,150	+50.000%
2026-07-27	18.4500	18.4500	13.5500	13.8200	-24.066%	358	9,897	+51.954%
2026-07-24	19.2500	20.6500	17.7500	18.2000	-5.455%	254	9,756	+15.385%
2026-07-23	19.7700	20.6800	18.6000	19.2500	-9.198%	121	9,696	+9.091%
2026-07-22	17.7500	22.4000	17.7500	21.2000	+12.467%	134	9,685	-0.943%
2026-07-21	18.9500	19.4500	17.4500	18.8500	+10.882%	132	9,660	+11.406%
2026-07-20	19.2000	19.6500	16.9000	17.0000	-2.579%	75	9,641	+23.529%
2026-07-17	18.5000	19.3000	15.5000	17.4500	-11.196%	248	9,613	+20.344%
2026-07-16	21.2700	21.5500	19.0400	19.6500	-12.277%	1,155	9,573	+6.870%
2026-07-15	22.7000	22.7000	19.4000	22.4000	+1.174%	368	8,812	-6.250%
2026-07-14	19.5000	22.3600	18.4500	22.1400	+19.676%	320	8,672	-5.149%
2026-07-13	20.8000	21.3500	18.2500	18.5000	-14.471%	448	8,622	+13.514%
2026-07-10	19.2300	21.7500	19.2300	21.6300	+19.305%	372	8,423	-2.913%
2026-07-09	18.9500	19.0300	16.6000	18.1300	-6.305%	256	8,306	+15.830%
2026-07-08	14.6500	19.3500	14.6500	19.3500	+28.571%	4,340	8,254	+8.527%
2026-07-07	13.0000	15.8200	13.0000	15.0500	+3.436%	161	5,077	+39.535%
2026-07-06	14.5400	15.2700	14.4000	14.5500	+0.345%	246	5,064	+44.330%
2026-07-02	15.4300	16.1500	13.6900	14.5000	-6.752%	596	4,596	+44.828%
2026-07-01	15.2000	16.6900	14.3000	15.5500	-6.830%	277	4,596	+35.048%
2026-06-30	15.5700	16.7900	15.5500	16.6900	+11.415%	222	4,614	+25.824%
2026-06-29	14.7100	15.5000	13.7000	14.9800	+3.310%	292	4,539	+40.187%
2026-06-26	14.9500	15.4000	14.2000	14.5000	-6.812%	344	4,454	+44.828%
2026-06-25	17.5000	17.5000	14.9500	15.5600	-8.632%	450	4,389	+34.961%
2026-06-24	18.1300	18.2700	16.4600	17.0300	-5.389%	159	4,237	+23.312%
2026-06-23	18.9100	19.7500	18.0000	18.0000	-18.182%	372	4,181	+16.667%
2026-06-22	24.5000	25.4500	21.8500	22.0000	-7.563%	265	4,054	-4.545%
2026-06-18	21.7500	24.2500	21.7500	23.8000	+15.815%	241	4,074	-11.765%
2026-06-17	22.4000	22.4000	20.3000	20.5500	-8.667%	282	4,074	+2.190%
2026-06-16	23.1500	23.5300	22.5000	22.5000	-9.493%	150	4,074	-6.667%
2026-06-15	23.3500	24.9500	22.8000	24.8600	+14.299%	115	4,066	-15.527%
2026-06-12	22.1500	23.0000	21.3900	21.7500	-2.027%	114	4,066	-3.448%
2026-06-11	20.8400	22.4500	19.7000	22.2000	+6.782%	309	4,066	-5.405%
2026-06-10	22.3000	23.5000	20.4000	20.7900	-13.013%	379	4,227	+1.010%
2026-06-09	25.5000	25.7500	20.4000	23.9000	-1.240%	332	4,206	-12.134%
2026-06-08	25.5500	25.5500	23.5500	24.2000	+3.419%	128	4,157	-13.223%
2026-06-05	27.2200	27.3000	22.9000	23.4000	-22.259%	578	4,189	-10.256%
2026-06-04	27.5500	31.8000	25.9700	30.1000	+7.692%	486	4,004	-30.233%
2026-06-03	32.0000	32.0000	27.9500	27.9500	-14.656%	456	3,942	-24.866%
2026-06-02	34.8000	39.0000	31.9000	32.7500	-2.239%	800	3,821	-35.878%
2026-06-01	29.2000	33.8000	29.2000	33.5000	+26.082%	597	3,715	-37.313%
2026-05-29	27.0500	29.3000	26.5000	26.5700	-1.883%	306	3,702	-20.963%
2026-05-28	26.5400	27.6300	25.5500	27.0800	+4.355%	262	3,644	-22.452%
2026-05-27	26.9300	26.9300	24.4200	25.9500	-4.244%	525	3,522	-19.075%
2026-05-26	28.0000	29.5000	26.0500	27.1000	-2.867%	334	3,471	-22.509%
2026-05-22	30.5000	30.9000	27.7200	27.9000	-7.921%	406	3,381	-24.731%
2026-05-21	32.7500	35.5000	29.7700	30.3000	-10.089%	701	3,328	-30.693%
2026-05-20	32.8800	35.1500	32.4000	33.7000	+2.901%	930	3,328	-37.685%
2026-05-19	32.3500	34.8000	31.0300	32.7500	-2.239%	258	2,812	-35.878%
2026-05-18	38.7000	38.8500	31.5000	33.5000	-8.420%	498	2,812	-37.313%
2026-05-15	38.2000	40.1000	36.1000	36.5800	-14.970%	1,033	2,812	-42.592%
2026-05-14	38.4500	43.6500	38.4500	43.0200	+19.533%	941	2,706	-51.185%
2026-05-13	35.0000	37.2000	33.0300	35.9900	+10.909%	1,131	2,605	-41.650%
2026-05-12	30.6800	34.2500	29.7700	32.4500	+3.016%	465	2,605	-35.285%
2026-05-11	28.5000	33.6000	28.5000	31.5000	+8.733%	574	2,605	-33.333%
2026-05-08	29.2500	30.6600	28.8000	28.9700	+5.345%	313	2,546	-27.511%
2026-05-07	25.0000	29.0300	25.0000	27.5000	+8.696%	683	2,433	-23.636%
2026-05-06	21.1900	25.3000	20.5000	25.3000	+34.790%	456	2,463	-16.996%
2026-05-05	20.0400	20.0400	18.7000	18.7700	-4.478%	76	2,347	+11.881%
2026-05-04	21.0000	21.2500	18.3600	19.6500	-3.676%	188	2,401	+6.870%
2026-05-01	22.1800	22.1800	20.0000	20.4000	-5.116%	116	2,483	+2.941%
2026-04-30	23.6100	23.6100	20.7500	21.5000	-16.667%	237	2,483	-2.326%
2026-04-29	27.2400	27.2400	25.5700	25.8000	-9.123%	636	2,503	-18.605%
2026-04-28	26.6500	29.2000	25.8000	28.3900	-6.458%	440	2,534	-26.030%
2026-04-27	26.1300	30.3500	25.5500	30.3500	+19.253%	383	2,370	-30.807%
2026-04-24	20.7000	27.5900	20.7000	25.4500	+25.990%	401	2,368	-17.485%
2026-04-23	22.1000	22.5000	19.8800	20.2000	-6.912%	107	2,197	+3.960%
2026-04-22	21.4000	21.9000	21.1600	21.7000	+5.085%	55	2,144	-3.226%
2026-04-21	21.6500	21.6500	20.6000	20.6500	-2.133%	90	2,067	+1.695%
2026-04-20	20.7000	21.1500	20.0000	21.1000	-1.952%	377	2,067	-0.474%
2026-04-17	21.2500	21.5800	20.6000	21.5200	+6.219%	227	1,778	-2.416%
2026-04-16	19.3500	20.9800	19.3500	20.2600	-0.442%	573	1,720	+3.653%
2026-04-15	19.9500	20.9000	19.2000	20.3500	+5.990%	94	1,360	+3.194%
2026-04-14	17.6500	19.2800	17.6500	19.2000	+17.647%	390	1,637	+9.375%
2026-04-13	15.1500	16.3700	15.1500	16.3200	-2.857%	394	1,604	+28.676%
2026-04-10	14.4000	16.8900	14.4000	16.8000	+21.739%	926	1,339	+25.000%
2026-04-09	12.7500	13.8400	12.7500	13.8000	+4.943%	53	1,612	+52.174%
2026-04-08	13.7500	14.5000	12.8000	13.1500	+9.583%	175	1,587	+59.696%
2026-04-07	11.4000	12.0000	11.2000	12.0000	-0.662%	79	1,493	+75.000%
2026-04-06	12.2500	12.2500	12.0000	12.0800	-1.789%	29	1,483	+73.841%
2026-04-02	11.4000	12.4500	11.1300	12.3000	+0.737%	23	1,455	+70.732%
2026-04-01	12.0500	12.3000	11.7000	12.2100	+5.259%	134	1,455	+71.990%
2026-03-31	10.0500	11.7000	10.0000	11.6000	+22.363%	228	1,419	+81.034%
2026-03-30	10.7000	10.8500	9.3800	9.4800	-10.734%	721	1,360	+121.519%
2026-03-27	11.2500	11.4400	10.5000	10.6200	-9.231%	176	716	+97.740%
2026-03-26	12.0000	12.5000	11.6500	11.7000	-14.909%	255	604	+79.487%
2026-03-25	14.1500	14.5000	13.5000	13.7500	+7.590%	144	674	+52.727%
2026-03-24	12.6800	12.9000	12.4000	12.7800	-2.443%	60	553	+64.319%
2026-03-23	13.4000	13.7500	12.9500	13.1000	+4.382%	118	525	+60.305%
2026-03-20	13.9800	13.9800	12.4000	12.5500	-15.203%	393	457	+67.331%
2026-03-19	14.1500	14.8300	13.9300	14.8000	-2.951%	114	353	+41.892%
2026-03-18	15.9500	16.4000	15.2500	15.2500	-4.688%	59	299	+37.705%
2026-03-17	16.4000	16.4000	16.0000	16.0000	-15.344%	29	258	+31.250%
2026-03-16	17.5700	18.9000	16.9800	18.9000	+15.951%	107	251	+11.111%
2026-03-13	18.0800	18.0800	16.3000	16.3000	0.000%	242	207	+28.834%