Dark

NVDA20270115C255
NVDA Jan 15 2027 255.00 Call (NVDA270115C00255000)
option OPRA

EOD

Sep 30, 2026

8.70+3.943%(+0.33)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.6400	9.6100	8.6400	8.7000	+3.943%	264	21,271	0.000%
2026-09-29	10.3000	10.3000	8.3000	8.3700	-6.480%	163	21,256	+3.943%
2026-09-28	9.5000	10.9000	8.7500	8.9500	+11.180%	823	21,186	-2.793%
2026-09-25	8.0500	8.4000	7.5000	8.0500	0.000%	2,258	20,889	+8.075%
2026-09-24	7.2500	8.0500	7.1000	8.0500	-3.012%	430	18,899	+8.075%
2026-09-23	9.4500	9.6500	7.9000	8.3000	-14.872%	320	18,846	+4.819%
2026-09-22	9.1000	10.1000	9.1000	9.7500	+4.839%	598	18,662	-10.769%
2026-09-21	8.0000	9.6000	7.5000	9.3000	+21.410%	432	18,277	-6.452%
2026-09-18	7.0000	7.6600	6.5000	7.6600	+8.652%	447	18,034	+13.577%
2026-09-17	7.0300	7.3500	6.8500	7.0500	+15.574%	922	17,946	+23.404%
2026-09-16	6.0200	6.8200	5.9000	6.1000	+5.719%	254	18,385	+42.623%
2026-09-15	6.1000	6.2800	5.7000	5.7700	+0.348%	653	18,384	+50.780%
2026-09-14	5.9500	6.0500	5.5000	5.7500	-24.837%	848	18,323	+51.304%
2026-09-11	8.9000	8.9400	7.6500	7.6500	-7.831%	325	18,781	+13.725%
2026-09-10	8.6800	8.7500	8.2500	8.3000	-18.627%	1,230	18,725	+4.819%
2026-09-09	10.8500	10.8500	10.2000	10.2000	-5.991%	106	18,591	-14.706%
2026-09-08	13.9000	13.9000	10.8500	10.8500	-14.567%	171	18,596	-19.816%
2026-09-04	13.0000	14.3500	12.5500	12.7000	+7.901%	1,756	17,491	-31.496%
2026-09-03	10.6000	12.6000	10.4500	11.7700	+16.535%	1,332	17,491	-26.083%
2026-09-02	8.5200	11.5400	8.4700	10.1000	+30.323%	1,420	16,654	-13.861%
2026-09-01	7.3100	8.5500	7.3000	7.7500	-11.124%	288	15,799	+12.258%
2026-08-31	8.7500	9.0000	8.1000	8.7200	+0.230%	1,317	15,778	-0.229%
2026-08-28	11.6300	11.9500	8.6000	8.7000	-30.732%	2,748	15,778	0.000%
2026-08-27	10.3500	13.0900	9.6000	12.5600	+71.351%	7,591	13,773	-30.732%
2026-08-26	8.2000	8.2500	7.2000	7.3300	-10.061%	608	8,232	+18.690%
2026-08-25	7.5400	8.4300	7.3700	8.1500	+15.276%	880	8,196	+6.748%
2026-08-24	8.3200	8.3200	7.0700	7.0700	-21.878%	446	8,541	+23.055%
2026-08-21	9.7800	9.7800	8.9800	9.0500	-6.701%	241	8,449	-3.867%
2026-08-20	10.1500	10.5000	9.4500	9.7000	-1.523%	433	8,410	-10.309%
2026-08-19	11.4800	11.4800	9.5200	9.8500	-7.075%	73	8,140	-11.675%
2026-08-18	11.0500	11.4500	10.5000	10.6000	-18.712%	242	8,120	-17.925%
2026-08-17	13.1500	13.4800	12.8700	13.0400	-1.212%	50	8,048	-33.282%
2026-08-14	13.5500	13.6400	13.0000	13.2000	-3.650%	103	8,044	-34.091%
2026-08-13	13.3500	13.9500	13.3000	13.7000	+5.385%	305	8,017	-36.496%
2026-08-12	12.0200	13.4000	11.9700	13.0000	+20.148%	932	7,810	-33.077%
2026-08-11	12.6000	12.7800	10.4300	10.8200	-3.822%	386	7,389	-19.593%
2026-08-10	13.4800	13.4800	10.9500	11.2500	-15.856%	762	7,298	-22.667%
2026-08-07	13.3000	14.2500	13.0400	13.3700	+3.643%	470	6,667	-34.929%
2026-08-06	13.6500	14.1000	12.0500	12.9000	-8.185%	356	6,458	-32.558%
2026-08-05	12.5500	14.3700	12.5500	14.0500	+29.493%	1,036	6,384	-38.078%
2026-08-04	10.1500	10.9300	9.6200	10.8500	+22.599%	151	6,265	-19.816%
2026-08-03	6.6200	9.4000	6.6200	8.8500	+18.792%	423	6,256	-1.695%
2026-07-31	6.2000	7.4500	6.1800	7.4500	+24.167%	142	5,940	+16.779%
2026-07-30	5.4500	6.6500	5.4500	6.0000	+9.091%	317	5,946	+45.000%
2026-07-29	5.9700	6.2000	5.5000	5.5000	-18.519%	150	5,869	+58.182%
2026-07-28	6.6500	7.1300	5.9000	6.7500	-2.597%	111	5,845	+28.889%
2026-07-27	8.4000	8.4000	6.7500	6.9300	-27.813%	265	5,835	+25.541%
2026-07-24	9.6400	10.8500	9.3500	9.6000	-5.882%	469	5,822	-9.375%
2026-07-23	10.8000	11.2000	10.2000	10.2000	-14.716%	32	5,893	-14.706%
2026-07-22	12.0000	12.3200	11.8900	11.9600	+19.600%	235	5,879	-27.258%
2026-07-21	9.8700	10.0000	9.2500	10.0000	+10.497%	161	5,900	-13.000%
2026-07-20	10.7100	10.7100	8.9100	9.0500	-5.729%	155	5,943	-3.867%
2026-07-17	8.6000	10.5000	8.4000	9.6000	-8.571%	265	5,918	-9.375%
2026-07-16	12.0600	12.0600	10.5000	10.5000	-16.268%	373	5,826	-17.143%
2026-07-15	13.0500	13.0500	10.7500	12.5400	0.000%	833	5,898	-30.622%
2026-07-14	10.5500	12.7500	10.5500	12.5400	+21.159%	254	6,186	-30.622%
2026-07-13	11.6500	11.6500	10.3000	10.3500	-15.854%	115	6,016	-15.942%
2026-07-10	11.0500	12.6000	11.0500	12.3000	+18.269%	764	5,978	-29.268%
2026-07-09	10.9000	10.9000	9.4000	10.4000	-4.147%	79	5,777	-16.346%
2026-07-08	8.5500	11.0200	8.4200	10.8500	+32.317%	152	5,788	-19.816%
2026-07-07	7.2000	8.7000	7.1500	8.2000	+1.235%	105	5,807	+6.098%
2026-07-06	7.8600	8.2000	7.8600	8.1000	+8.000%	40	5,806	+7.407%
2026-07-02	8.6100	8.6100	7.4300	7.5000	-14.773%	133	5,800	+16.000%
2026-07-01	8.1000	9.3000	8.1000	8.8000	-5.579%	395	5,800	-1.136%
2026-06-30	9.2400	9.3500	8.8500	9.3200	+12.560%	186	5,548	-6.652%
2026-06-29	8.3000	8.6600	7.7500	8.2800	-1.429%	414	5,645	+5.072%
2026-06-26	8.7500	8.7500	8.1500	8.4000	-7.182%	693	5,720	+3.571%
2026-06-25	10.2500	10.2500	8.7500	9.0500	-8.586%	383	5,997	-3.867%
2026-06-24	10.2000	10.6500	9.4600	9.9000	-7.477%	844	5,971	-12.121%
2026-06-23	11.5000	11.6900	10.5500	10.7000	-18.070%	237	5,632	-18.692%
2026-06-22	14.6000	15.6000	13.0600	13.0600	-9.306%	216	5,487	-33.384%
2026-06-18	13.2500	14.4000	13.2500	14.4000	+17.073%	645	5,069	-39.583%
2026-06-17	13.9600	13.9600	12.3000	12.3000	-11.511%	78	5,069	-29.268%
2026-06-16	14.4000	14.4000	13.8500	13.9000	-7.947%	172	5,069	-37.410%
2026-06-15	14.9000	15.4000	14.1000	15.1000	+12.268%	22	5,055	-42.384%
2026-06-12	14.0200	14.2000	13.4000	13.4500	+0.074%	139	5,055	-35.316%
2026-06-11	13.1100	13.4400	12.3500	13.4400	+5.660%	387	5,055	-35.268%
2026-06-10	14.5000	14.5500	12.5000	12.7200	-12.276%	116	4,709	-31.604%
2026-06-09	15.8500	15.8500	12.6000	14.5000	-6.210%	127	4,672	-40.000%
2026-06-08	14.8000	15.9100	14.8000	15.4600	+2.724%	147	4,652	-43.726%
2026-06-05	17.3000	17.4500	14.5000	15.0500	-27.644%	166	4,561	-42.193%
2026-06-04	18.1000	20.8000	17.3000	20.8000	+13.537%	146	4,527	-58.173%
2026-06-03	21.4100	21.4100	18.3000	18.3200	-14.988%	36	4,503	-52.511%
2026-06-02	23.2000	26.3200	21.3000	21.5500	-1.733%	129	4,498	-59.629%
2026-06-01	20.0000	22.4800	20.0000	21.9300	+25.314%	517	4,439	-60.328%
2026-05-29	17.3300	18.7700	16.9400	17.5000	+1.744%	234	3,993	-50.286%
2026-05-28	16.7500	17.5700	16.1000	17.2000	+4.687%	437	3,971	-49.419%
2026-05-27	17.0500	17.0500	15.2400	16.4300	-4.974%	582	3,654	-47.048%
2026-05-26	17.9000	18.6200	16.6900	17.2900	-3.731%	343	3,142	-49.682%
2026-05-22	18.6600	18.8200	17.7300	17.9600	-9.063%	102	2,878	-51.559%
2026-05-21	20.6700	23.2000	19.2000	19.7500	-11.236%	236	2,851	-55.949%
2026-05-20	21.8900	23.4000	21.3000	22.2500	+2.771%	160	2,851	-60.899%
2026-05-19	22.2500	23.2000	21.0000	21.6500	+0.651%	55	2,769	-59.815%
2026-05-18	26.3800	26.3800	21.0000	21.5100	-12.204%	204	2,769	-59.554%
2026-05-15	26.5600	27.0000	24.5000	24.5000	-17.508%	167	2,769	-64.490%
2026-05-14	26.0000	30.3500	26.0000	29.7000	+20.978%	281	2,707	-70.707%
2026-05-13	22.7900	24.8500	21.8000	24.5500	+16.351%	125	2,726	-64.562%
2026-05-12	22.2500	22.2900	19.7000	21.1000	-0.236%	31	2,726	-58.768%
2026-05-11	18.2700	21.8600	18.2700	21.1500	+13.710%	277	2,726	-58.865%
2026-05-08	18.9500	19.4500	18.6000	18.6000	+6.164%	205	2,656	-53.226%
2026-05-07	15.6000	18.6000	15.5500	17.5200	+11.592%	332	2,692	-50.342%
2026-05-06	13.2000	15.7000	13.2000	15.7000	+40.555%	368	2,792	-44.586%
2026-05-05	11.9600	11.9600	11.1700	11.1700	-5.738%	24	2,671	-22.113%
2026-05-04	11.8500	11.9000	10.9400	11.8500	-4.435%	102	2,651	-26.582%
2026-05-01	13.0500	13.0500	12.1000	12.4000	-7.046%	120	2,692	-29.839%
2026-04-30	15.1000	15.1000	12.8400	13.3400	-16.364%	103	2,692	-34.783%
2026-04-29	17.0200	17.0200	15.9000	15.9500	-14.706%	67	2,730	-45.455%
2026-04-28	15.8000	18.7000	15.8000	18.7000	-4.640%	116	2,709	-53.476%
2026-04-27	16.7200	19.6100	16.5000	19.6100	+22.947%	562	2,701	-55.635%
2026-04-24	13.3700	17.3500	13.3100	15.9500	+29.675%	104	2,413	-45.455%
2026-04-23	12.9000	13.4100	11.9500	12.3000	-4.651%	28	2,348	-29.268%
2026-04-22	12.5200	13.0000	12.4000	12.9000	+4.032%	56	2,338	-32.558%
2026-04-21	13.2500	13.2500	12.4000	12.4000	-1.976%	71	2,222	-29.839%
2026-04-20	12.4900	12.6500	11.9100	12.6500	-2.392%	63	2,222	-31.225%
2026-04-17	12.6100	13.0200	12.6000	12.9600	+5.796%	265	2,244	-32.870%
2026-04-16	12.0700	12.4400	12.0500	12.2500	+4.701%	339	2,027	-28.980%
2026-04-15	11.7000	12.8000	11.3500	11.7000	+2.632%	193	1,848	-25.641%
2026-04-14	10.2300	11.5500	10.2300	11.4000	+21.277%	1,048	1,818	-23.684%
2026-04-13	8.8200	9.5500	8.8200	9.4000	-0.529%	105	1,512	-7.447%
2026-04-10	8.1100	10.0000	8.1100	9.4500	+20.382%	50	1,525	-7.937%
2026-04-09	7.1100	7.8500	7.1100	7.8500	+7.682%	126	1,518	+10.828%
2026-04-08	7.8100	7.8100	7.1000	7.2900	+8.000%	100	1,552	+19.342%
2026-04-07	6.3000	6.7500	6.3000	6.7500	-0.735%	95	1,518	+28.889%
2026-04-06	6.7700	6.8000	6.6500	6.8000	-1.592%	19	1,438	+27.941%
2026-04-02	6.9700	7.0000	6.9100	6.9100	+1.468%	47	1,457	+25.904%
2026-04-01	6.6000	6.9000	6.6000	6.8100	+3.969%	120	1,457	+27.753%
2026-03-31	5.7500	6.6000	5.7500	6.5500	+22.430%	176	1,481	+32.824%
2026-03-30	5.8000	5.8000	5.3500	5.3500	-12.295%	10	1,349	+62.617%
2026-03-27	6.5500	6.5500	6.1000	6.1000	-9.763%	480	1,347	+42.623%
2026-03-26	7.2500	7.2700	6.7600	6.7600	-15.500%	36	888	+28.698%
2026-03-25	8.2500	8.3000	7.9000	8.0000	+5.263%	753	897	+8.750%
2026-03-24	7.2000	7.6000	7.1800	7.6000	+2.013%	20	149	+14.474%
2026-03-23	8.1400	8.1400	7.4500	7.4500	-1.062%	99	142	+16.779%
2026-03-20	8.2500	8.2500	7.5300	7.5300	-14.432%	9	145	+15.538%
2026-03-19	8.5500	8.8000	8.4500	8.8000	-8.333%	117	143	-1.136%
2026-03-18	9.6500	9.6500	9.6000	9.6000	-4.192%	20	42	-9.375%
2026-03-17	10.0200	10.0200	10.0200	10.0200	-1.281%	5	26	-13.174%
2026-03-16	10.6500	11.0000	10.1500	10.1500	-2.404%	24	21	-14.286%
2026-03-13	10.4000	10.4000	10.4000	10.4000	0.000%	1	1	-16.346%