Dark

NVDA20270115C25
NVDA Jan 15 2027 25.00 Call (NVDA270115C00025000)
option OPRA

EOD

Sep 30, 2026

205.20+1.034%(+2.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	205.9500	205.9500	205.2000	205.2000	+1.034%	5	553	0.000%
2026-09-29	203.1000	203.1000	203.1000	203.1000	+1.075%	1	553	+1.034%
2026-09-23	200.9400	200.9400	200.9400	200.9400	-0.868%	1	553	+2.120%
2026-09-08	202.7000	202.7000	202.7000	202.7000	-1.074%	5	561	+1.233%
2026-09-03	205.1000	205.1000	204.9000	204.9000	+6.719%	3	564	+0.146%
2026-09-01	192.0000	192.0000	192.0000	192.0000	-5.836%	10	566	+6.875%
2026-08-27	200.8200	203.9000	200.8200	203.9000	+3.267%	18	566	+0.638%
2026-08-06	197.4500	197.4500	197.4500	197.4500	+5.985%	1	552	+3.925%
2026-08-04	186.6300	186.6300	186.3000	186.3000	+1.592%	9	552	+10.145%
2026-08-03	182.1700	183.3800	182.1700	183.3800	+6.616%	2	552	+11.899%
2026-07-31	172.0000	172.0000	172.0000	172.0000	+1.685%	1	554	+19.302%
2026-07-30	169.1500	169.1500	169.1500	169.1500	+1.391%	1	554	+21.312%
2026-07-29	168.2000	168.2000	166.8300	166.8300	-3.259%	2	553	+22.999%
2026-07-28	172.4500	172.4500	172.4500	172.4500	+0.157%	1	553	+18.991%
2026-07-27	172.1800	172.1800	172.1800	172.1800	-5.396%	1	553	+19.178%
2026-07-24	182.0000	182.0000	182.0000	182.0000	+1.438%	1	553	+12.747%
2026-07-13	179.4200	179.4200	179.4200	179.4200	-3.434%	1	553	+14.369%
2026-07-10	185.8000	185.8000	185.8000	185.8000	+6.904%	4	553	+10.441%
2026-07-01	173.8000	173.8000	173.8000	173.8000	+2.205%	1	553	+18.067%
2026-06-29	170.0500	170.0500	170.0500	170.0500	-8.031%	1	553	+20.670%
2026-06-16	184.9000	184.9000	184.9000	184.9000	-1.753%	2	553	+10.979%
2026-06-15	188.3500	188.4500	188.2000	188.2000	+2.183%	4	555	+9.033%
2026-06-08	183.8700	184.1800	183.8700	184.1800	-4.964%	3	555	+11.413%
2026-06-04	193.8000	193.8000	193.8000	193.8000	+1.466%	1	555	+5.882%
2026-05-29	191.0000	191.0000	191.0000	191.0000	+1.080%	1	555	+7.435%
2026-05-28	188.9600	188.9600	188.9600	188.9600	+0.244%	1	555	+8.594%
2026-05-26	188.5000	188.5000	188.5000	188.5000	-5.915%	20	555	+8.859%
2026-05-20	200.3500	200.3500	200.3500	200.3500	+1.187%	1	561	+2.421%
2026-05-18	198.6000	198.6000	198.0000	198.0000	+5.589%	3	562	+3.636%
2026-05-07	187.5200	187.5200	187.5200	187.5200	+8.149%	1	562	+9.428%
2026-05-04	172.1000	173.3900	172.1000	173.3900	-6.311%	2	563	+18.346%
2026-04-28	185.0700	185.0700	185.0700	185.0700	-3.029%	3	565	+10.877%
2026-04-27	190.8500	190.8500	190.8500	190.8500	+6.943%	1	568	+7.519%
2026-04-24	178.4600	178.4600	178.4600	178.4600	+18.303%	1	569	+14.984%
2026-04-07	151.2000	151.2000	150.8500	150.8500	-2.343%	2	569	+36.029%
2026-03-25	154.4700	154.4700	154.4700	154.4700	+0.829%	3	569	+32.841%
2026-03-23	153.2000	153.2000	153.2000	153.2000	+1.882%	1	569	+33.943%
2026-03-20	150.3700	150.3700	150.3700	150.3700	-2.824%	2	569	+36.463%
2026-03-19	154.7400	154.7400	154.7400	154.7400	-2.403%	1	571	+32.610%
2026-03-18	158.7500	158.7500	158.5500	158.5500	-0.695%	3	571	+29.423%
2026-03-16	159.6600	159.6600	159.6600	159.6600	+2.695%	1	573	+28.523%
2026-03-03	155.4700	155.4700	155.4700	155.4700	-2.423%	2	573	+31.987%
2026-03-02	151.2900	159.3300	151.2900	159.3300	-3.272%	22	571	+28.789%
2026-02-26	164.7200	164.7200	164.7200	164.7200	-1.283%	2	578	+24.575%
2026-02-23	166.8600	166.8600	166.8600	166.8600	+3.421%	1	578	+22.977%
2026-02-17	162.0000	162.4700	161.3400	161.3400	-0.173%	9	577	+27.185%
2026-01-22	161.4700	161.6200	161.4700	161.6200	+3.836%	7	584	+26.964%
2026-01-21	155.6500	155.6500	155.6500	155.6500	-5.420%	1	580	+31.834%
2026-01-15	164.5700	164.5700	164.5700	164.5700	+2.122%	185	580	+24.689%
2026-01-13	161.1500	161.1500	161.1500	161.1500	-4.237%	10	395	+27.335%
2026-01-06	168.2800	168.2800	168.2800	168.2800	+1.459%	10	385	+21.940%
2025-12-31	165.8600	165.8600	165.8600	165.8600	+1.270%	10	375	+23.719%
2025-12-29	163.7800	163.7800	163.7800	163.7800	+4.859%	1	375	+25.290%
2025-12-19	156.1500	156.1900	156.1500	156.1900	+3.130%	20	374	+31.378%
2025-12-18	151.4500	151.4500	151.4500	151.4500	-5.391%	21	354	+35.490%
2025-12-10	160.0800	160.0800	160.0800	160.0800	+2.333%	2	333	+28.186%
2025-12-01	156.2000	156.4300	156.2000	156.4300	+1.138%	3	331	+31.177%
2025-11-28	154.6700	154.6700	154.6700	154.6700	-1.809%	10	328	+32.670%
2025-11-26	157.4600	157.5200	157.4600	157.5200	+0.331%	2	316	+30.269%
2025-11-24	157.1500	157.1500	157.0000	157.0000	-3.770%	2	316	+30.701%
2025-11-13	161.8000	163.1500	161.8000	163.1500	-9.048%	7	317	+25.774%
2025-10-30	179.3800	179.3800	179.3800	179.3800	+10.524%	1	313	+14.394%
2025-10-24	162.1000	162.4000	162.1000	162.3000	+2.884%	10	314	+26.433%
2025-10-21	157.7500	157.7500	157.7500	157.7500	+0.337%	9	304	+30.079%
2025-10-15	157.2200	157.2200	157.2200	157.2200	-0.133%	20	295	+30.518%
2025-10-14	157.4300	157.4300	157.4300	157.4300	-4.251%	1	275	+30.344%
2025-10-10	164.4200	164.4200	164.4200	164.4200	+0.754%	1	275	+24.802%
2025-10-06	163.1900	163.1900	163.1900	163.1900	-0.826%	10	276	+25.743%
2025-10-03	164.4800	164.5500	163.1000	164.5500	+6.920%	7	276	+24.704%
2025-09-24	153.9000	153.9000	153.9000	153.9000	-3.903%	1	269	+33.333%
2025-09-22	160.1500	160.1500	160.1500	160.1500	+5.306%	1	268	+28.130%
2025-09-16	152.0800	152.0800	152.0800	152.0800	-1.941%	1	267	+34.929%
2025-09-11	154.8500	155.0900	154.8500	155.0900	+0.039%	40	266	+32.310%
2025-09-10	155.0300	155.0300	155.0300	155.0300	+5.176%	1	262	+32.361%
2025-09-04	147.4000	147.4000	147.4000	147.4000	-1.074%	2	262	+39.213%
2025-09-02	149.0000	149.0000	149.0000	149.0000	-4.487%	1	264	+37.718%
2025-08-07	156.0000	156.0000	156.0000	156.0000	-1.266%	1	264	+31.538%
2025-07-31	158.0000	158.0000	158.0000	158.0000	+3.268%	1	264	+29.873%
2025-07-29	155.4300	155.4300	153.0000	153.0000	+3.623%	3	264	+34.118%
2025-07-23	147.6500	147.6500	147.6500	147.6500	-0.331%	1	261	+38.977%
2025-07-15	148.1400	148.1400	148.1400	148.1400	+11.728%	1	260	+38.518%
2025-07-01	132.5900	132.5900	132.5900	132.5900	+11.514%	5	262	+54.763%
2025-06-04	118.9000	118.9500	118.7000	118.9000	+6.924%	20	262	+72.582%
2025-05-22	111.2000	111.2000	111.2000	111.2000	-1.085%	1	262	+84.532%
2025-05-14	112.4200	112.4200	112.4200	112.4200	+11.861%	1	261	+82.530%
2025-05-12	99.6300	100.5000	99.6300	100.5000	+6.654%	8	260	+104.179%
2025-05-08	94.2300	94.2300	94.2300	94.2300	+3.209%	2	259	+117.765%
2025-05-07	91.8300	91.8300	91.3000	91.3000	-0.480%	2	259	+124.754%
2025-05-06	91.7600	92.7400	91.7400	91.7400	-0.499%	16	259	+123.676%
2025-05-02	92.6000	92.6000	92.2000	92.2000	+1.319%	4	264	+122.560%
2025-05-01	91.0000	91.0000	91.0000	91.0000	+4.622%	1	262	+125.495%
2025-04-28	86.9800	86.9800	86.9800	86.9800	-1.662%	1	261	+135.916%
2025-04-25	88.4500	88.4500	88.4500	88.4500	+5.072%	2	262	+131.995%
2025-04-24	84.3300	84.3300	84.1800	84.1800	+4.119%	2	261	+143.763%
2025-04-23	80.6000	82.1300	80.6000	80.8500	+10.784%	13	260	+153.803%
2025-04-21	73.2200	73.3500	72.9800	72.9800	-7.550%	12	266	+181.173%
2025-04-17	78.9400	78.9400	78.9400	78.9400	-9.264%	2	265	+159.944%
2025-04-11	87.0000	87.0000	87.0000	87.0000	-2.247%	2	265	+135.862%
2025-04-09	77.4000	89.0000	77.4000	89.0000	+8.669%	4	265	+130.562%
2025-04-08	81.8500	81.9100	81.8500	81.9000	+5.609%	22	263	+150.549%
2025-04-07	77.5500	77.5500	77.5500	77.5500	+7.708%	1	266	+164.603%
2025-04-04	76.5100	76.5100	72.0000	72.0000	-10.481%	62	266	+185.000%
2025-04-03	82.2200	82.8100	80.4300	80.4300	-7.658%	45	256	+155.129%
2025-04-02	86.5800	88.5000	86.5800	87.1000	+2.471%	6	303	+135.591%
2025-04-01	85.9500	86.3800	84.8000	85.0000	+1.992%	17	303	+141.412%
2025-03-31	84.0500	84.0500	81.4500	83.3400	-6.517%	29	302	+146.220%
2025-03-28	89.1500	89.1500	89.1500	89.1500	-1.893%	8	315	+130.174%
2025-03-27	89.6000	92.0500	89.6000	90.8700	-2.080%	12	311	+125.817%
2025-03-26	92.2500	94.1500	92.1000	92.8000	-6.054%	19	319	+121.121%
2025-03-25	98.0500	98.7800	97.9500	98.7800	-1.151%	7	316	+107.734%
2025-03-24	98.4100	99.9300	97.7000	99.9300	+5.156%	5	314	+105.344%
2025-03-21	96.7000	96.7000	94.2900	95.0300	-0.783%	40	311	+115.932%
2025-03-19	95.7800	95.7800	95.7800	95.7800	-5.253%	20	316	+114.241%
2025-03-17	101.0900	101.0900	101.0900	101.0900	+2.235%	1	296	+102.987%
2025-03-14	98.1000	98.8800	98.1000	98.8800	+3.507%	8	297	+107.524%
2025-03-13	94.1400	95.5300	94.1400	95.5300	+1.638%	50	255	+114.802%
2025-03-12	95.3000	95.3000	93.1600	93.9900	+11.099%	7	255	+118.321%
2025-03-11	86.7100	86.7100	84.1700	84.6000	-0.867%	3	255	+142.553%
2025-03-10	89.4800	89.4800	85.3400	85.3400	-3.243%	2	254	+140.450%
2025-03-07	88.2000	88.2000	88.2000	88.2000	-3.077%	54	252	+132.653%
2025-03-06	93.2500	93.2500	91.0000	91.0000	-3.755%	3	253	+125.495%
2025-03-05	94.0500	94.5500	94.0500	94.5500	-1.817%	2	253	+117.028%
2025-03-03	97.8000	97.8000	96.3000	96.3000	-10.535%	2	252	+113.084%
2025-02-25	107.6400	107.6400	107.6400	107.6400	-3.184%	1	252	+90.635%
2025-02-24	111.7200	112.3000	111.1800	111.1800	-1.226%	8	252	+84.566%
2025-02-21	112.5600	112.5600	112.5600	112.5600	-3.382%	2	251	+82.303%
2025-02-20	116.5000	116.5000	116.5000	116.5000	+2.373%	1	251	+76.137%
2025-02-13	113.8000	113.8000	113.8000	113.8000	+2.986%	1	250	+80.316%
2025-02-12	110.6000	110.6000	110.5000	110.5000	-0.683%	3	250	+85.701%
2025-02-11	111.5200	111.5200	111.2600	111.2600	-1.348%	5	253	+84.433%
2025-02-10	113.0000	117.8000	112.7800	112.7800	+4.931%	31	251	+81.947%
2025-02-07	107.2400	107.9900	103.8000	107.4800	-0.009%	220	254	+90.919%
2025-02-06	105.0000	107.5300	105.0000	107.4900	+5.901%	25	219	+90.901%
2025-02-05	101.0000	103.0000	101.0000	101.5000	+2.515%	12	240	+102.167%
2025-02-04	98.7000	100.5500	98.3500	99.0100	+3.135%	26	239	+107.252%
2025-02-03	95.0500	101.5500	93.0000	96.0000	-6.204%	56	260	+113.750%
2025-01-31	102.3500	102.3500	102.3500	102.3500	+3.384%	2	279	+100.489%
2025-01-30	98.6000	100.5500	97.6800	99.0000	-2.798%	38	311	+107.273%
2025-01-29	104.8500	109.5500	99.2000	101.8500	-0.147%	76	311	+101.473%
2025-01-28	99.5200	102.0000	95.4000	102.0000	+3.553%	141	312	+101.176%
2025-01-27	109.0000	109.5000	95.7000	98.5000	-20.565%	37	271	+108.325%
2025-01-23	124.0000	124.0000	124.0000	124.0000	-1.587%	1	262	+65.484%
2025-01-22	125.0000	126.0000	125.0000	126.0000	+8.340%	11	263	+62.857%
2025-01-17	118.0000	118.0000	116.0000	116.3000	+0.519%	20	254	+76.440%
2025-01-16	116.0000	116.0000	115.5500	115.7000	+2.299%	3	254	+77.355%
2025-01-15	112.8500	113.1000	112.8500	113.1000	+2.242%	163	252	+81.432%
2025-01-13	111.0500	111.0500	110.6200	110.6200	-3.346%	10	112	+85.500%
2025-01-10	112.2700	114.9200	112.2700	114.4500	-5.155%	106	114	+79.292%
2025-01-07	134.5500	134.5500	120.6700	120.6700	-7.120%	40	134	+70.051%
2025-01-06	130.2700	130.4300	128.1500	129.9200	+6.005%	22	134	+57.943%
2025-01-03	121.9100	122.6900	121.9100	122.5600	+5.610%	24	114	+67.428%
2025-01-02	117.2800	117.3500	115.5500	116.0500	+1.080%	10	124	+76.820%
2024-12-31	112.7500	114.8100	112.7500	114.8100	-1.341%	10	121	+78.730%
2024-12-30	116.9900	119.1000	116.2600	116.3700	+1.279%	12	121	+76.334%
2024-12-27	114.4400	115.6300	114.4400	114.9000	-4.362%	32	123	+78.590%
2024-12-24	120.1400	120.1400	120.1400	120.1400	+3.918%	10	110	+70.801%
2024-12-23	116.0500	116.0500	115.5700	115.6100	+0.052%	20	110	+77.493%
2024-12-18	115.5500	115.5500	115.5500	115.5500	-3.467%	1	101	+77.585%
2024-12-09	119.7000	119.7000	119.7000	119.7000	-3.701%	1	101	+71.429%
2024-12-04	120.6000	124.3000	120.6000	124.3000	-1.114%	3	101	+65.084%
2024-11-19	125.7500	125.7500	125.7000	125.7000	+5.409%	2	102	+63.246%
2024-11-18	119.4500	119.4500	119.2500	119.2500	-1.152%	2	102	+72.075%
2024-11-15	120.6400	120.6400	120.6400	120.6400	-4.542%	2	102	+70.093%
2024-11-14	126.3800	126.3800	126.3800	126.3800	+0.143%	10	101	+62.367%
2024-11-13	123.8900	126.4000	123.8900	126.2000	+7.578%	42	91	+62.599%
2024-10-17	117.3100	117.3100	117.3100	117.3100	+16.495%	50	51	+74.921%
2024-09-27	100.7000	100.7000	100.7000	100.7000	0.000%	2	1	+103.774%