Dark

NVDA20270115C235
NVDA Jan 15 2027 235.00 Call (NVDA270115C00235000)
option OPRA

EOD

Sep 30, 2026

16.50+9.199%(+1.39)380

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	16.0500	17.7000	16.0500	16.5000	+9.199%	380	18,168	0.000%
2026-09-29	17.3000	18.1000	15.1100	15.1100	-7.301%	616	18,153	+9.199%
2026-09-28	17.0000	19.0000	16.1500	16.3000	+11.263%	1,462	17,960	+1.227%
2026-09-25	14.6500	15.5000	13.9000	14.6500	+3.169%	1,498	18,003	+12.628%
2026-09-24	13.5500	14.5500	13.1300	14.2000	-5.522%	578	16,771	+16.197%
2026-09-23	16.6900	16.8000	14.4500	15.0300	-13.868%	374	16,787	+9.780%
2026-09-22	16.1100	17.6500	15.9000	17.4500	+8.050%	929	16,790	-5.444%
2026-09-21	14.0500	17.0000	13.6000	16.1500	+17.883%	1,032	16,725	+2.167%
2026-09-18	12.4800	13.7000	12.4700	13.7000	+6.202%	206	16,548	+20.438%
2026-09-17	12.7100	13.3000	12.4700	12.9000	+17.273%	254	16,434	+27.907%
2026-09-16	11.0500	12.1200	10.7500	11.0000	+4.265%	274	16,358	+50.000%
2026-09-15	11.2000	11.2800	10.3500	10.5500	0.000%	205	16,340	+56.398%
2026-09-14	10.3500	10.9500	9.9300	10.5500	-22.025%	671	16,317	+56.398%
2026-09-11	14.6000	15.3100	13.4500	13.5300	-4.517%	144	16,092	+21.951%
2026-09-10	15.4600	15.5500	14.0000	14.1700	-15.504%	266	16,015	+16.443%
2026-09-09	17.5000	18.0500	16.7000	16.7700	-5.254%	320	15,884	-1.610%
2026-09-08	22.2000	22.2000	17.7000	17.7000	-13.150%	638	15,826	-6.780%
2026-09-04	20.3500	22.6900	20.0200	20.3800	+6.534%	1,505	16,366	-19.038%
2026-09-03	18.3000	20.2500	17.4000	19.1300	+12.728%	2,322	16,366	-13.748%
2026-09-02	14.5200	19.0000	14.5200	16.9700	+25.611%	443	15,610	-2.770%
2026-09-01	13.4000	14.3300	12.5900	13.5100	-10.530%	357	15,597	+22.132%
2026-08-31	14.6000	15.2000	13.6000	15.1000	+4.643%	1,545	15,215	+9.272%
2026-08-28	18.9300	20.0500	14.2000	14.4300	-26.340%	754	14,972	+14.345%
2026-08-27	17.3000	20.6700	15.8500	19.5900	+63.523%	4,030	14,901	-15.773%
2026-08-26	12.7500	13.2500	11.8500	11.9800	-10.597%	557	13,076	+37.730%
2026-08-25	12.3700	13.8500	12.3700	13.4000	+13.656%	129	13,024	+23.134%
2026-08-24	13.1900	13.1900	11.5500	11.7900	-19.522%	274	12,967	+39.949%
2026-08-21	15.2200	15.5000	14.5500	14.6500	-6.984%	119	12,861	+12.628%
2026-08-20	16.0800	16.8000	15.1900	15.7500	-0.380%	362	12,796	+4.762%
2026-08-19	16.9500	17.0200	15.6500	15.8100	-6.061%	152	12,657	+4.364%
2026-08-18	17.5000	18.5000	16.6100	16.8300	-15.000%	159	12,586	-1.961%
2026-08-17	20.2500	21.2500	19.8000	19.8000	-1.737%	682	12,588	-16.667%
2026-08-14	21.5300	21.5300	19.9500	20.1500	-2.184%	799	12,521	-18.114%
2026-08-13	20.1000	21.5500	19.8900	20.6000	+3.778%	779	12,087	-19.903%
2026-08-12	19.0400	20.6000	18.3000	19.8500	+16.765%	978	11,673	-16.877%
2026-08-11	19.0000	19.0000	16.4000	17.0000	-3.683%	271	11,593	-2.941%
2026-08-10	20.6200	20.6200	17.1200	17.6500	-14.611%	263	11,468	-6.516%
2026-08-07	20.3600	21.5100	19.7400	20.6700	+7.377%	132	11,350	-20.174%
2026-08-06	21.0000	21.5700	18.2500	19.2500	-3.509%	366	11,337	-14.286%
2026-08-05	18.5500	21.3000	18.5500	19.9500	+22.543%	607	11,066	-17.293%
2026-08-04	15.7000	16.7300	15.0200	16.2800	+11.890%	184	10,995	+1.351%
2026-08-03	11.0200	14.7000	10.8500	14.5500	+22.269%	840	10,893	+13.402%
2026-07-31	10.3500	12.1000	10.2000	11.9000	+21.429%	387	10,409	+38.655%
2026-07-30	9.0300	10.7000	9.0300	9.8000	+13.295%	403	10,309	+68.367%
2026-07-29	10.3300	10.8000	8.6500	8.6500	-21.005%	248	10,292	+90.751%
2026-07-28	10.2000	11.2000	9.5000	10.9500	-0.905%	334	10,272	+50.685%
2026-07-27	14.7000	14.7000	10.7500	11.0500	-24.779%	1,708	10,215	+49.321%
2026-07-24	15.2500	16.5500	14.3000	14.6900	-6.433%	382	9,062	+12.321%
2026-07-23	16.1500	16.9400	15.2000	15.7000	-11.048%	164	9,066	+5.096%
2026-07-22	15.5400	18.5500	14.9000	17.6500	+15.209%	2,780	8,955	-6.516%
2026-07-21	15.6800	15.7800	14.2500	15.3200	+10.534%	169	7,372	+7.702%
2026-07-20	15.9000	15.9000	13.8600	13.8600	-4.611%	124	7,348	+19.048%
2026-07-17	14.3000	15.9800	12.7500	14.5300	-9.188%	187	7,347	+13.558%
2026-07-16	16.5500	16.7400	15.9200	16.0000	-13.279%	163	7,293	+3.125%
2026-07-15	18.3500	19.0000	16.0000	18.4500	+0.163%	324	7,210	-10.569%
2026-07-14	15.7500	18.6000	15.3500	18.4200	+21.184%	306	7,162	-10.423%
2026-07-13	17.6000	17.6000	15.0700	15.2000	-14.221%	253	7,111	+8.553%
2026-07-10	15.3500	18.1500	15.3500	17.7200	+16.197%	157	7,091	-6.885%
2026-07-09	15.7000	15.7000	13.7500	15.2500	-5.280%	1,151	7,015	+8.197%
2026-07-08	12.7000	16.1000	12.2500	16.1000	+29.839%	197	5,982	+2.484%
2026-07-07	11.0000	13.0200	10.6500	12.4000	+3.247%	421	5,921	+33.065%
2026-07-06	11.7000	12.5000	11.6000	12.0100	+3.090%	109	5,849	+37.386%
2026-07-02	13.0100	13.2500	11.1500	11.6500	-10.108%	146	5,825	+41.631%
2026-07-01	12.5000	13.6500	11.8200	12.9600	-6.763%	494	5,825	+27.315%
2026-06-30	13.3000	14.0000	13.0500	13.9000	+13.934%	236	5,834	+18.705%
2026-06-29	12.1000	12.6000	11.0000	12.2000	+0.412%	1,188	5,761	+35.246%
2026-06-26	11.0000	12.6700	11.0000	12.1500	-6.105%	113	5,160	+35.802%
2026-06-25	14.6500	14.6500	12.5000	12.9400	-8.873%	450	5,097	+27.512%
2026-06-24	15.0000	15.2500	13.6500	14.2000	-5.648%	179	5,175	+16.197%
2026-06-23	15.6000	16.5500	15.0000	15.0500	-18.428%	323	5,186	+9.635%
2026-06-22	20.5000	21.7500	18.4500	18.4500	-10.654%	213	5,269	-10.569%
2026-06-18	18.6300	20.6500	18.6300	20.6500	+19.295%	183	5,414	-20.097%
2026-06-17	18.9900	19.0000	17.3100	17.3100	-10.311%	89	5,414	-4.679%
2026-06-16	20.8000	20.8000	19.1000	19.3000	-7.876%	479	5,414	-14.508%
2026-06-15	20.4100	21.2700	19.4300	20.9500	+15.110%	180	5,157	-21.241%
2026-06-12	19.3000	19.6300	18.2000	18.2000	-3.191%	62	5,157	-9.341%
2026-06-11	17.5400	19.0500	17.2000	18.8000	+7.062%	100	5,157	-12.234%
2026-06-10	19.5000	19.5000	17.4200	17.5600	-8.446%	149	5,182	-6.036%
2026-06-09	21.8000	21.8000	17.3000	19.1800	-7.788%	295	5,192	-13.973%
2026-06-08	21.3000	21.5000	20.3700	20.8000	+3.226%	207	5,148	-20.673%
2026-06-05	23.9500	23.9500	19.7000	20.1500	-23.092%	443	5,187	-18.114%
2026-06-04	23.8800	27.4200	22.4000	26.2000	+7.070%	266	5,232	-37.023%
2026-06-03	27.7500	27.7500	24.4000	24.4700	-13.899%	128	5,111	-32.570%
2026-06-02	30.4500	34.3000	28.0000	28.4200	-2.705%	285	5,058	-41.942%
2026-06-01	24.7000	29.4100	24.7000	29.2100	+27.000%	414	5,007	-43.512%
2026-05-29	23.3500	25.4700	22.8000	23.0000	-1.457%	340	5,149	-28.261%
2026-05-28	21.8000	23.8300	21.8000	23.3400	+4.899%	202	5,185	-29.306%
2026-05-27	22.9400	22.9400	20.8500	22.2500	-5.077%	367	5,215	-25.843%
2026-05-26	24.2700	25.2000	22.6000	23.4400	-2.739%	458	5,054	-29.608%
2026-05-22	26.4500	26.6100	23.8500	24.1000	-8.015%	341	4,942	-31.535%
2026-05-21	27.8000	30.7500	25.7500	26.2000	-10.793%	535	4,921	-37.023%
2026-05-20	28.8900	30.4500	28.6500	29.3700	+5.458%	283	4,921	-43.820%
2026-05-19	28.1000	30.0500	27.1700	27.8500	-5.046%	196	4,754	-40.754%
2026-05-18	34.1000	34.1000	27.8600	29.3300	-9.335%	162	4,754	-43.744%
2026-05-15	34.7500	35.6300	32.0000	32.3500	-15.865%	481	4,754	-48.995%
2026-05-14	35.1000	38.9500	34.8000	38.4500	+23.237%	1,644	4,574	-57.087%
2026-05-13	30.1500	32.6000	28.9600	31.2000	+10.835%	431	4,014	-47.115%
2026-05-12	27.6700	29.7300	25.7400	28.1500	+3.114%	223	4,014	-41.385%
2026-05-11	25.2100	29.1200	25.2100	27.3000	+8.119%	1,502	4,014	-39.560%
2026-05-08	25.3000	26.4500	25.2500	25.2500	+5.870%	79	4,843	-34.653%
2026-05-07	21.4000	24.9000	21.4000	23.8500	+12.235%	892	4,794	-30.818%
2026-05-06	17.9000	21.5100	17.6500	21.2500	+35.350%	770	4,089	-22.353%
2026-05-05	16.1500	16.4200	15.7000	15.7000	-5.422%	12	4,082	+5.096%
2026-05-04	17.8800	18.0000	15.6500	16.6000	-2.924%	58	4,081	-0.602%
2026-05-01	18.6500	18.6500	16.9500	17.1000	-7.568%	437	3,960	-3.509%
2026-04-30	21.7300	21.7300	17.7500	18.5000	-16.516%	80	3,960	-10.811%
2026-04-29	23.6300	23.6300	21.6000	22.1600	-9.180%	1,824	3,931	-25.542%
2026-04-28	22.9500	25.3000	22.4100	24.4000	-7.224%	80	2,599	-32.377%
2026-04-27	23.2500	26.3000	22.0200	26.3000	+21.816%	428	2,597	-37.262%
2026-04-24	18.5000	23.3500	18.4800	21.5900	+24.438%	841	2,475	-23.576%
2026-04-23	18.5800	18.8500	17.1800	17.3500	-5.450%	24	2,906	-4.899%
2026-04-22	18.0800	18.4600	17.7500	18.3500	+2.629%	22	2,909	-10.082%
2026-04-21	18.6200	18.6200	17.7400	17.8800	+2.347%	36	2,877	-7.718%
2026-04-20	17.8000	17.8000	16.5000	17.4700	-3.213%	21	2,877	-5.552%
2026-04-17	17.7000	18.0500	17.6800	18.0500	+4.638%	66	2,872	-8.587%
2026-04-16	16.3500	17.6300	16.3300	17.2500	+3.293%	249	2,867	-4.348%
2026-04-15	16.7900	17.8400	16.0000	16.7000	+2.769%	204	2,844	-1.198%
2026-04-14	15.0000	16.2500	14.5000	16.2500	+18.182%	1,099	2,946	+1.538%
2026-04-13	12.7300	13.9700	12.7300	13.7500	-1.786%	1,146	2,110	+20.000%
2026-04-10	11.9500	14.0500	11.9500	14.0000	+21.739%	549	1,086	+17.857%
2026-04-09	10.5500	11.5000	10.5500	11.5000	+6.481%	29	686	+43.478%
2026-04-08	11.7000	11.8200	10.5500	10.8000	+9.645%	160	690	+52.778%
2026-04-07	9.4800	9.9000	9.3000	9.8500	-1.500%	103	628	+67.513%
2026-04-06	10.0000	10.0200	9.8000	10.0000	-2.439%	62	601	+65.000%
2026-04-02	9.7000	10.2500	9.7000	10.2500	+1.085%	17	599	+60.976%
2026-04-01	9.9000	10.2000	9.7100	10.1400	+4.536%	142	599	+62.722%
2026-03-31	8.3000	9.7000	8.1700	9.7000	+23.567%	126	523	+70.103%
2026-03-30	8.5000	8.5500	7.8000	7.8500	-12.388%	121	477	+110.191%
2026-03-27	9.2500	9.3600	8.8500	8.9600	-9.495%	67	468	+84.152%
2026-03-26	10.3900	10.5100	9.9000	9.9000	-13.158%	111	449	+66.667%
2026-03-25	11.6500	12.1400	11.4000	11.4000	+6.047%	58	418	+44.737%
2026-03-24	10.4700	10.7500	10.3200	10.7500	-1.826%	70	384	+53.488%
2026-03-23	11.5000	11.5100	10.8200	10.9500	+4.286%	69	368	+50.685%
2026-03-20	11.7500	11.7500	10.4000	10.5000	-13.580%	219	343	+57.143%
2026-03-19	11.7000	12.3000	11.7000	12.1500	-6.178%	136	164	+35.802%
2026-03-18	13.7200	13.7200	12.9500	12.9500	-4.779%	39	142	+27.413%
2026-03-17	13.8500	13.9500	13.6000	13.6000	-7.859%	48	114	+21.324%
2026-03-16	14.9500	14.9500	14.6000	14.7600	+3.579%	69	84	+11.789%
2026-03-13	15.1900	15.2000	14.0900	14.2500	0.000%	25	25	+15.789%