Dark

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

EOD

Aug 14, 2026

16.40-3.812%(-0.65)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	16.6500	17.0500	16.0000	16.4000	-3.812%	149	8,367	0.000%
2026-08-13	17.2500	17.2500	16.2000	17.0500	+9.646%	131	8,277	-3.812%
2026-08-12	15.0000	16.6500	14.7000	15.5500	+14.087%	261	8,316	+5.466%
2026-08-11	15.8500	15.8500	13.1000	13.6300	-3.333%	327	8,191	+20.323%
2026-08-10	16.7100	16.8900	13.8000	14.1000	-16.568%	439	8,096	+16.312%
2026-08-07	16.6500	17.3000	16.0000	16.9000	+10.026%	160	7,905	-2.959%
2026-08-06	16.3500	17.6200	14.8500	15.3600	-5.068%	113	7,803	+6.771%
2026-08-05	16.2000	17.4600	15.8500	16.1800	+23.985%	780	7,773	+1.360%
2026-08-04	12.5000	13.5500	12.1000	13.0500	+18.636%	193	7,325	+25.670%
2026-08-03	8.3700	11.8100	8.3700	11.0000	+20.219%	176	7,288	+49.091%
2026-07-31	8.3000	9.3500	7.8300	9.1500	+18.831%	238	7,207	+79.235%
2026-07-30	7.6500	8.5300	7.3500	7.7000	+7.692%	874	7,157	+112.987%
2026-07-29	8.3000	8.3000	7.0000	7.1500	-15.882%	1,286	7,616	+129.371%
2026-07-28	7.9000	9.0000	7.6000	8.5000	-3.409%	165	7,077	+92.941%
2026-07-27	12.3000	12.3000	8.5700	8.8000	-25.424%	206	7,089	+86.364%
2026-07-24	12.4500	13.5500	11.5800	11.8000	-10.606%	264	7,087	+38.983%
2026-07-23	13.6700	13.7500	12.8000	13.2000	-8.014%	65	6,905	+24.242%
2026-07-22	12.0800	15.0500	12.0800	14.3500	+18.595%	319	6,893	+14.286%
2026-07-21	11.8000	12.1000	11.4000	12.1000	+8.036%	119	6,816	+35.537%
2026-07-20	12.9500	12.9500	11.2000	11.2000	-5.485%	165	6,821	+46.429%
2026-07-17	11.0000	12.9500	10.5000	11.8500	-8.494%	363	6,781	+38.397%
2026-07-16	13.3000	13.9500	12.9000	12.9500	-16.181%	94	6,611	+26.641%
2026-07-15	15.1200	15.6500	13.1500	15.4500	+1.645%	621	6,585	+6.149%
2026-07-14	12.7000	15.3000	12.5000	15.2000	+20.158%	204	6,470	+7.895%
2026-07-13	14.2500	14.4600	12.6000	12.6500	-14.815%	558	6,382	+29.644%
2026-07-10	12.8000	15.1000	12.4000	14.8500	+17.951%	626	6,316	+10.438%
2026-07-09	12.5000	12.6000	11.3000	12.5900	-3.599%	182	5,985	+30.262%
2026-07-08	10.0500	13.2400	10.0100	13.0600	+28.039%	327	5,960	+25.574%
2026-07-07	8.8000	10.6500	8.7500	10.2000	+4.830%	438	5,891	+60.784%
2026-07-06	9.6000	10.0000	9.6000	9.7300	+3.953%	101	5,739	+68.551%
2026-07-02	10.6400	10.6400	9.1300	9.3600	-12.930%	824	5,688	+75.214%
2026-07-01	9.9000	11.3000	9.6000	10.7500	-7.328%	196	5,688	+52.558%
2026-06-30	10.6300	11.6000	10.6300	11.6000	+15.768%	441	5,744	+41.379%
2026-06-29	10.0100	10.5500	9.1500	10.0200	+2.769%	503	5,857	+63.673%
2026-06-26	10.2300	10.5700	9.7500	9.7500	-9.133%	92	5,557	+68.205%
2026-06-25	11.8800	11.8800	10.3000	10.7300	-10.583%	1,316	5,534	+52.842%
2026-06-24	12.0000	12.7000	11.3500	12.0000	-5.882%	86	5,018	+36.667%
2026-06-23	13.0500	14.0500	12.5500	12.7500	-18.790%	129	4,966	+28.627%
2026-06-22	18.4600	18.4600	15.6500	15.7000	-9.770%	90	4,991	+4.459%
2026-06-18	15.9000	17.4000	15.8300	17.4000	+19.588%	3,069	3,018	-5.747%
2026-06-17	16.1500	16.1500	14.5500	14.5500	-10.736%	101	3,018	+12.715%
2026-06-16	16.8300	16.8700	16.3000	16.3000	-7.439%	205	3,018	+0.613%
2026-06-15	16.5500	18.0500	16.5500	17.6100	+13.833%	128	2,896	-6.871%
2026-06-12	16.1000	16.7000	15.4700	15.4700	-3.913%	18	2,896	+6.012%
2026-06-11	15.0300	16.1000	14.2500	16.1000	+6.977%	196	2,896	+1.863%
2026-06-10	16.3600	17.1400	14.8000	15.0500	-10.417%	543	2,772	+8.970%
2026-06-09	18.3000	18.3000	14.8000	16.8000	-5.245%	83	2,528	-2.381%
2026-06-08	18.2500	18.3500	17.3300	17.7300	+2.486%	129	2,535	-7.501%
2026-06-05	20.6400	20.6400	17.0000	17.3000	-25.431%	203	2,515	-5.202%
2026-06-04	21.1000	23.6000	19.6500	23.2000	+9.693%	69	2,520	-29.310%
2026-06-03	24.4300	24.8500	21.1500	21.1500	-13.497%	115	2,534	-22.459%
2026-06-02	26.0000	30.0000	24.4500	24.4500	-3.740%	143	2,462	-32.924%
2026-06-01	22.1500	25.7000	22.1500	25.4000	+24.266%	95	2,398	-35.433%
2026-05-29	20.1700	21.8500	19.6000	20.4400	+1.894%	241	2,397	-19.765%
2026-05-28	18.8500	20.5000	18.8500	20.0600	+5.026%	169	2,315	-18.245%
2026-05-27	18.7200	19.5000	17.9300	19.1000	-5.446%	466	2,239	-14.136%
2026-05-26	20.7400	21.6000	19.4500	20.2000	-3.257%	332	2,166	-18.812%
2026-05-22	22.6500	22.6500	20.5000	20.8800	-8.821%	100	1,953	-21.456%
2026-05-21	23.9700	27.1500	22.2500	22.9000	-10.407%	175	1,938	-28.384%
2026-05-20	24.9000	26.5500	24.7200	25.5600	+3.065%	97	1,938	-35.837%
2026-05-19	25.3500	26.6500	23.7000	24.8000	+0.081%	202	1,938	-33.871%
2026-05-18	29.0000	29.0000	24.2200	24.7800	-15.050%	295	1,938	-33.818%
2026-05-15	31.8500	31.8500	27.5000	29.1700	-13.698%	158	1,938	-43.778%
2026-05-14	30.1000	34.5000	30.1000	33.8000	+22.820%	411	1,758	-51.479%
2026-05-13	26.7000	28.5000	25.2000	27.5200	+10.566%	276	1,575	-40.407%
2026-05-12	22.6500	24.8900	21.7500	24.8900	+5.556%	551	1,575	-34.110%
2026-05-11	21.1900	25.0000	21.1900	23.5800	+9.167%	396	1,575	-30.450%
2026-05-08	22.0000	22.4000	21.6000	21.6000	+5.263%	245	1,763	-24.074%
2026-05-07	18.7500	21.2300	18.7500	20.5200	+14.000%	161	1,621	-20.078%
2026-05-06	15.0000	18.0100	15.0000	18.0000	+35.849%	52	1,703	-8.889%
2026-05-05	14.3000	14.3000	13.2500	13.2500	-4.676%	29	1,713	+23.774%
2026-05-04	15.1500	15.1500	13.5000	13.9000	-3.271%	27	1,719	+17.986%
2026-05-01	15.2500	15.2500	14.3000	14.3700	-9.338%	146	1,690	+14.127%
2026-04-30	17.4600	17.6000	15.1800	15.8500	-15.422%	67	1,690	+3.470%
2026-04-29	20.8000	20.8000	18.7400	18.7400	-11.058%	10	1,696	-12.487%
2026-04-28	19.9000	21.4000	19.0500	21.0700	-6.480%	19	1,692	-22.164%
2026-04-27	19.4500	22.6500	18.4600	22.5300	+21.784%	181	1,692	-27.208%
2026-04-24	15.8600	20.2100	15.8600	18.5000	+26.280%	388	1,632	-11.351%
2026-04-23	15.5000	16.1700	14.4500	14.6500	-5.788%	23	1,541	+11.945%
2026-04-22	15.1500	15.5500	15.1000	15.5500	+4.573%	25	1,546	+5.466%
2026-04-21	15.6500	15.6500	14.8700	14.8700	+0.882%	76	1,536	+10.289%
2026-04-20	14.2500	14.7400	14.2500	14.7400	-4.099%	8	1,536	+11.262%
2026-04-17	15.2500	15.3900	15.0700	15.3700	+6.367%	193	1,534	+6.701%
2026-04-16	13.9000	14.4500	13.8000	14.4500	+1.049%	4	1,505	+13.495%
2026-04-15	14.1600	15.0500	13.4500	14.3000	+5.535%	187	1,507	+14.685%
2026-04-14	12.5000	13.7000	12.3500	13.5500	+19.912%	72	1,346	+21.033%
2026-04-13	10.6000	11.5800	10.6000	11.3000	-4.237%	87	1,297	+45.133%
2026-04-10	9.4800	11.8000	9.4800	11.8000	+24.868%	266	1,239	+38.983%
2026-04-09	8.6700	9.4500	8.6700	9.4500	+6.780%	53	1,283	+73.545%
2026-04-08	9.2200	9.2300	8.6500	8.8500	+7.927%	124	1,233	+85.311%
2026-04-07	8.0000	8.2000	7.7000	8.2000	+1.863%	14	1,149	+100.000%
2026-04-06	8.3500	8.3500	8.0500	8.0500	-5.294%	162	1,148	+103.727%
2026-04-02	7.9500	8.5000	7.9500	8.5000	+3.659%	80	1,151	+92.941%
2026-04-01	8.0500	8.2700	7.9300	8.2000	+3.145%	230	1,151	+100.000%
2026-03-31	7.1500	7.9500	7.1500	7.9500	+23.065%	176	1,019	+106.289%
2026-03-30	7.4000	7.4000	6.3500	6.4600	-12.585%	72	981	+153.870%
2026-03-27	7.4700	7.5500	7.2700	7.3900	-9.325%	49	1,007	+121.922%
2026-03-26	8.7900	8.7900	8.1500	8.1500	-15.104%	8	996	+101.227%
2026-03-25	9.5700	9.9500	9.4700	9.6000	+8.720%	498	1,000	+70.833%
2026-03-24	8.8600	9.0500	8.6000	8.8300	-2.967%	41	615	+85.730%
2026-03-23	9.4000	9.5500	9.0500	9.1000	+4.000%	255	599	+80.220%
2026-03-20	9.6500	9.6500	8.7500	8.7500	-15.459%	53	363	+87.429%
2026-03-19	10.2500	10.3500	10.0700	10.3500	-5.046%	41	336	+58.454%
2026-03-18	11.5000	11.5500	10.9000	10.9000	-5.217%	41	321	+50.459%
2026-03-17	12.1200	12.1200	11.5000	11.5000	-13.208%	101	305	+42.609%
2026-03-16	12.5800	13.7000	12.4500	13.2500	0.000%	256	211	+23.774%