Dark

NVDA20270115C245
NVDA Jan 15 2027 245.00 Call (NVDA270115C00245000)
option OPRA

EOD

Sep 30, 2026

12.44+10.873%(+1.22)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.4800	12.9200	12.3500	12.4400	+10.873%	135	12,991	0.000%
2026-09-29	13.4200	13.4200	11.2200	11.2200	-8.033%	185	13,016	+10.873%
2026-09-28	12.8000	14.5700	12.1000	12.2000	+10.909%	997	12,905	+1.967%
2026-09-25	11.3000	11.5800	10.2000	11.0000	+0.457%	511	13,205	+13.091%
2026-09-24	10.0000	11.0000	9.8000	10.9500	-3.524%	1,624	12,811	+13.607%
2026-09-23	12.8500	12.9500	10.7800	11.3500	-14.340%	251	11,842	+9.604%
2026-09-22	12.0700	13.4000	12.0700	13.2500	+8.696%	165	11,822	-6.113%
2026-09-21	10.5500	12.8000	10.4500	12.1900	+18.235%	234	11,768	+2.051%
2026-09-18	9.3200	10.3100	9.1500	10.3100	+8.526%	214	11,666	+20.660%
2026-09-17	9.5000	10.0500	9.4000	9.5000	+15.152%	3,398	11,527	+30.947%
2026-09-16	8.0500	9.2400	8.0000	8.2500	+5.634%	130	12,575	+50.788%
2026-09-15	8.3100	8.3700	7.7000	7.8100	+1.429%	193	12,556	+59.283%
2026-09-14	7.9500	8.1500	7.4000	7.7000	-25.388%	680	12,632	+61.558%
2026-09-11	11.3000	11.8800	10.2500	10.3200	-5.753%	649	12,918	+20.543%
2026-09-10	11.6000	11.6000	10.8000	10.9500	-16.730%	1,123	12,987	+13.607%
2026-09-09	14.0500	14.0500	13.1500	13.1500	-5.735%	248	12,455	-5.399%
2026-09-08	17.6000	17.6000	13.9500	13.9500	-14.154%	779	12,464	-10.824%
2026-09-04	15.8000	18.0700	15.7800	16.2500	+6.209%	450	11,808	-23.446%
2026-09-03	13.7000	15.9400	13.5500	15.3000	+16.173%	3,359	11,808	-18.693%
2026-09-02	11.0000	15.0000	11.0000	13.1700	+29.499%	404	10,089	-5.543%
2026-09-01	10.0000	11.2100	9.6000	10.1700	-10.789%	460	9,857	+22.321%
2026-08-31	11.3000	11.5300	10.5700	11.4000	+1.333%	95	9,616	+9.123%
2026-08-28	15.2500	15.2500	11.1200	11.2500	-27.653%	1,544	9,570	+10.578%
2026-08-27	13.6000	16.4600	12.7600	15.5500	+68.108%	1,383	8,784	-20.000%
2026-08-26	10.3500	10.3500	9.2500	9.2500	-10.368%	475	8,575	+34.486%
2026-08-25	9.8000	10.9200	9.4500	10.3200	+12.174%	1,154	8,331	+20.543%
2026-08-24	11.5500	11.5500	9.0000	9.2000	-20.962%	518	8,580	+35.217%
2026-08-21	12.8000	12.8000	11.4500	11.6400	-6.506%	255	8,429	+6.873%
2026-08-20	13.2000	13.2000	12.0500	12.4500	+0.322%	203	8,412	-0.080%
2026-08-19	13.6500	13.7000	12.4100	12.4100	-6.340%	125	8,284	+0.242%
2026-08-18	13.7500	14.1000	13.2200	13.2500	-17.702%	310	8,280	-6.113%
2026-08-17	16.5200	17.1500	16.1000	16.1000	-1.829%	72	8,374	-22.733%
2026-08-14	16.6500	17.0500	16.0000	16.4000	-3.812%	149	8,367	-24.146%
2026-08-13	17.2500	17.2500	16.2000	17.0500	+9.646%	131	8,277	-27.038%
2026-08-12	15.0000	16.6500	14.7000	15.5500	+14.087%	261	8,316	-20.000%
2026-08-11	15.8500	15.8500	13.1000	13.6300	-3.333%	327	8,191	-8.731%
2026-08-10	16.7100	16.8900	13.8000	14.1000	-16.568%	439	8,096	-11.773%
2026-08-07	16.6500	17.3000	16.0000	16.9000	+10.026%	160	7,905	-26.391%
2026-08-06	16.3500	17.6200	14.8500	15.3600	-5.068%	113	7,803	-19.010%
2026-08-05	16.2000	17.4600	15.8500	16.1800	+23.985%	780	7,773	-23.115%
2026-08-04	12.5000	13.5500	12.1000	13.0500	+18.636%	193	7,325	-4.674%
2026-08-03	8.3700	11.8100	8.3700	11.0000	+20.219%	176	7,288	+13.091%
2026-07-31	8.3000	9.3500	7.8300	9.1500	+18.831%	238	7,207	+35.956%
2026-07-30	7.6500	8.5300	7.3500	7.7000	+7.692%	874	7,157	+61.558%
2026-07-29	8.3000	8.3000	7.0000	7.1500	-15.882%	1,286	7,616	+73.986%
2026-07-28	7.9000	9.0000	7.6000	8.5000	-3.409%	165	7,077	+46.353%
2026-07-27	12.3000	12.3000	8.5700	8.8000	-25.424%	206	7,089	+41.364%
2026-07-24	12.4500	13.5500	11.5800	11.8000	-10.606%	264	7,087	+5.424%
2026-07-23	13.6700	13.7500	12.8000	13.2000	-8.014%	65	6,905	-5.758%
2026-07-22	12.0800	15.0500	12.0800	14.3500	+18.595%	319	6,893	-13.310%
2026-07-21	11.8000	12.1000	11.4000	12.1000	+8.036%	119	6,816	+2.810%
2026-07-20	12.9500	12.9500	11.2000	11.2000	-5.485%	165	6,821	+11.071%
2026-07-17	11.0000	12.9500	10.5000	11.8500	-8.494%	363	6,781	+4.979%
2026-07-16	13.3000	13.9500	12.9000	12.9500	-16.181%	94	6,611	-3.938%
2026-07-15	15.1200	15.6500	13.1500	15.4500	+1.645%	621	6,585	-19.482%
2026-07-14	12.7000	15.3000	12.5000	15.2000	+20.158%	204	6,470	-18.158%
2026-07-13	14.2500	14.4600	12.6000	12.6500	-14.815%	558	6,382	-1.660%
2026-07-10	12.8000	15.1000	12.4000	14.8500	+17.951%	626	6,316	-16.229%
2026-07-09	12.5000	12.6000	11.3000	12.5900	-3.599%	182	5,985	-1.191%
2026-07-08	10.0500	13.2400	10.0100	13.0600	+28.039%	327	5,960	-4.747%
2026-07-07	8.8000	10.6500	8.7500	10.2000	+4.830%	438	5,891	+21.961%
2026-07-06	9.6000	10.0000	9.6000	9.7300	+3.953%	101	5,739	+27.852%
2026-07-02	10.6400	10.6400	9.1300	9.3600	-12.930%	824	5,688	+32.906%
2026-07-01	9.9000	11.3000	9.6000	10.7500	-7.328%	196	5,688	+15.721%
2026-06-30	10.6300	11.6000	10.6300	11.6000	+15.768%	441	5,744	+7.241%
2026-06-29	10.0100	10.5500	9.1500	10.0200	+2.769%	503	5,857	+24.152%
2026-06-26	10.2300	10.5700	9.7500	9.7500	-9.133%	92	5,557	+27.590%
2026-06-25	11.8800	11.8800	10.3000	10.7300	-10.583%	1,316	5,534	+15.937%
2026-06-24	12.0000	12.7000	11.3500	12.0000	-5.882%	86	5,018	+3.667%
2026-06-23	13.0500	14.0500	12.5500	12.7500	-18.790%	129	4,966	-2.431%
2026-06-22	18.4600	18.4600	15.6500	15.7000	-9.770%	90	4,991	-20.764%
2026-06-18	15.9000	17.4000	15.8300	17.4000	+19.588%	3,069	3,018	-28.506%
2026-06-17	16.1500	16.1500	14.5500	14.5500	-10.736%	101	3,018	-14.502%
2026-06-16	16.8300	16.8700	16.3000	16.3000	-7.439%	205	3,018	-23.681%
2026-06-15	16.5500	18.0500	16.5500	17.6100	+13.833%	128	2,896	-29.358%
2026-06-12	16.1000	16.7000	15.4700	15.4700	-3.913%	18	2,896	-19.586%
2026-06-11	15.0300	16.1000	14.2500	16.1000	+6.977%	196	2,896	-22.733%
2026-06-10	16.3600	17.1400	14.8000	15.0500	-10.417%	543	2,772	-17.342%
2026-06-09	18.3000	18.3000	14.8000	16.8000	-5.245%	83	2,528	-25.952%
2026-06-08	18.2500	18.3500	17.3300	17.7300	+2.486%	129	2,535	-29.836%
2026-06-05	20.6400	20.6400	17.0000	17.3000	-25.431%	203	2,515	-28.092%
2026-06-04	21.1000	23.6000	19.6500	23.2000	+9.693%	69	2,520	-46.379%
2026-06-03	24.4300	24.8500	21.1500	21.1500	-13.497%	115	2,534	-41.182%
2026-06-02	26.0000	30.0000	24.4500	24.4500	-3.740%	143	2,462	-49.121%
2026-06-01	22.1500	25.7000	22.1500	25.4000	+24.266%	95	2,398	-51.024%
2026-05-29	20.1700	21.8500	19.6000	20.4400	+1.894%	241	2,397	-39.139%
2026-05-28	18.8500	20.5000	18.8500	20.0600	+5.026%	169	2,315	-37.986%
2026-05-27	18.7200	19.5000	17.9300	19.1000	-5.446%	466	2,239	-34.869%
2026-05-26	20.7400	21.6000	19.4500	20.2000	-3.257%	332	2,166	-38.416%
2026-05-22	22.6500	22.6500	20.5000	20.8800	-8.821%	100	1,953	-40.421%
2026-05-21	23.9700	27.1500	22.2500	22.9000	-10.407%	175	1,938	-45.677%
2026-05-20	24.9000	26.5500	24.7200	25.5600	+3.065%	97	1,938	-51.330%
2026-05-19	25.3500	26.6500	23.7000	24.8000	+0.081%	202	1,938	-49.839%
2026-05-18	29.0000	29.0000	24.2200	24.7800	-15.050%	295	1,938	-49.798%
2026-05-15	31.8500	31.8500	27.5000	29.1700	-13.698%	158	1,938	-57.353%
2026-05-14	30.1000	34.5000	30.1000	33.8000	+22.820%	411	1,758	-63.195%
2026-05-13	26.7000	28.5000	25.2000	27.5200	+10.566%	276	1,575	-54.797%
2026-05-12	22.6500	24.8900	21.7500	24.8900	+5.556%	551	1,575	-50.020%
2026-05-11	21.1900	25.0000	21.1900	23.5800	+9.167%	396	1,575	-47.243%
2026-05-08	22.0000	22.4000	21.6000	21.6000	+5.263%	245	1,763	-42.407%
2026-05-07	18.7500	21.2300	18.7500	20.5200	+14.000%	161	1,621	-39.376%
2026-05-06	15.0000	18.0100	15.0000	18.0000	+35.849%	52	1,703	-30.889%
2026-05-05	14.3000	14.3000	13.2500	13.2500	-4.676%	29	1,713	-6.113%
2026-05-04	15.1500	15.1500	13.5000	13.9000	-3.271%	27	1,719	-10.504%
2026-05-01	15.2500	15.2500	14.3000	14.3700	-9.338%	146	1,690	-13.431%
2026-04-30	17.4600	17.6000	15.1800	15.8500	-15.422%	67	1,690	-21.514%
2026-04-29	20.8000	20.8000	18.7400	18.7400	-11.058%	10	1,696	-33.618%
2026-04-28	19.9000	21.4000	19.0500	21.0700	-6.480%	19	1,692	-40.959%
2026-04-27	19.4500	22.6500	18.4600	22.5300	+21.784%	181	1,692	-44.785%
2026-04-24	15.8600	20.2100	15.8600	18.5000	+26.280%	388	1,632	-32.757%
2026-04-23	15.5000	16.1700	14.4500	14.6500	-5.788%	23	1,541	-15.085%
2026-04-22	15.1500	15.5500	15.1000	15.5500	+4.573%	25	1,546	-20.000%
2026-04-21	15.6500	15.6500	14.8700	14.8700	+0.882%	76	1,536	-16.342%
2026-04-20	14.2500	14.7400	14.2500	14.7400	-4.099%	8	1,536	-15.604%
2026-04-17	15.2500	15.3900	15.0700	15.3700	+6.367%	193	1,534	-19.063%
2026-04-16	13.9000	14.4500	13.8000	14.4500	+1.049%	4	1,505	-13.910%
2026-04-15	14.1600	15.0500	13.4500	14.3000	+5.535%	187	1,507	-13.007%
2026-04-14	12.5000	13.7000	12.3500	13.5500	+19.912%	72	1,346	-8.192%
2026-04-13	10.6000	11.5800	10.6000	11.3000	-4.237%	87	1,297	+10.088%
2026-04-10	9.4800	11.8000	9.4800	11.8000	+24.868%	266	1,239	+5.424%
2026-04-09	8.6700	9.4500	8.6700	9.4500	+6.780%	53	1,283	+31.640%
2026-04-08	9.2200	9.2300	8.6500	8.8500	+7.927%	124	1,233	+40.565%
2026-04-07	8.0000	8.2000	7.7000	8.2000	+1.863%	14	1,149	+51.707%
2026-04-06	8.3500	8.3500	8.0500	8.0500	-5.294%	162	1,148	+54.534%
2026-04-02	7.9500	8.5000	7.9500	8.5000	+3.659%	80	1,151	+46.353%
2026-04-01	8.0500	8.2700	7.9300	8.2000	+3.145%	230	1,151	+51.707%
2026-03-31	7.1500	7.9500	7.1500	7.9500	+23.065%	176	1,019	+56.478%
2026-03-30	7.4000	7.4000	6.3500	6.4600	-12.585%	72	981	+92.570%
2026-03-27	7.4700	7.5500	7.2700	7.3900	-9.325%	49	1,007	+68.336%
2026-03-26	8.7900	8.7900	8.1500	8.1500	-15.104%	8	996	+52.638%
2026-03-25	9.5700	9.9500	9.4700	9.6000	+8.720%	498	1,000	+29.583%
2026-03-24	8.8600	9.0500	8.6000	8.8300	-2.967%	41	615	+40.883%
2026-03-23	9.4000	9.5500	9.0500	9.1000	+4.000%	255	599	+36.703%
2026-03-20	9.6500	9.6500	8.7500	8.7500	-15.459%	53	363	+42.171%
2026-03-19	10.2500	10.3500	10.0700	10.3500	-5.046%	41	336	+20.193%
2026-03-18	11.5000	11.5500	10.9000	10.9000	-5.217%	41	321	+14.128%
2026-03-17	12.1200	12.1200	11.5000	11.5000	-13.208%	101	305	+8.174%
2026-03-16	12.5800	13.7000	12.4500	13.2500	0.000%	256	211	-6.113%