Dark

NVDA20270115C265
NVDA Jan 15 2027 265.00 Call (NVDA270115C00265000)
option OPRA

EOD

Aug 14, 2026

10.40-4.147%(-0.45)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	11.1900	11.1900	10.3900	10.4000	-4.147%	129	9,098	0.000%
2026-08-13	10.8500	11.0200	10.3700	10.8500	+4.327%	173	9,073	-4.147%
2026-08-12	9.7500	10.7200	9.2500	10.4000	+21.354%	1,236	9,010	0.000%
2026-08-11	10.2500	10.2500	8.2000	8.5700	-5.721%	190	8,296	+21.354%
2026-08-10	10.1500	10.2500	8.7500	9.0900	-15.599%	3,151	8,299	+14.411%
2026-08-07	10.7500	11.4000	10.4000	10.7700	+3.062%	144	5,423	-3.435%
2026-08-06	10.7000	11.6500	9.6600	10.4500	-2.154%	865	5,390	-0.478%
2026-08-05	10.0000	11.7000	10.0000	10.6800	+25.352%	1,119	5,576	-2.622%
2026-08-04	8.0500	8.7000	7.6000	8.5200	+22.590%	188	5,138	+22.066%
2026-08-03	5.5000	7.5100	5.5000	6.9500	+16.807%	539	5,158	+49.640%
2026-07-31	5.7500	5.9500	4.8500	5.9500	+29.630%	493	4,790	+74.790%
2026-07-30	4.2800	5.2500	4.2600	4.5900	+9.286%	1,826	4,897	+126.580%
2026-07-29	4.8000	4.9000	4.2000	4.2000	-20.755%	235	5,002	+147.619%
2026-07-28	4.8500	5.6000	4.6100	5.3000	-1.852%	238	4,960	+96.226%
2026-07-27	7.5500	7.5500	5.2900	5.4000	-30.591%	126	4,917	+92.593%
2026-07-24	8.2000	8.7800	7.7800	7.7800	-9.535%	125	4,884	+33.676%
2026-07-23	8.1500	8.8400	8.1500	8.6000	-11.795%	96	4,848	+20.930%
2026-07-22	7.5000	10.0500	7.5000	9.7500	+22.180%	330	4,843	+6.667%
2026-07-21	7.3000	7.9800	7.3000	7.9800	+10.069%	88	4,842	+30.326%
2026-07-20	8.7500	8.7500	7.2500	7.2500	-5.229%	165	4,820	+43.448%
2026-07-17	7.3700	8.6000	7.2000	7.6500	-11.047%	1,037	4,793	+35.948%
2026-07-16	9.3300	9.3300	8.6000	8.6000	-17.466%	191	4,275	+20.930%
2026-07-15	10.3000	10.5000	8.7400	10.4200	+0.676%	345	4,294	-0.192%
2026-07-14	8.7500	10.4500	8.7500	10.3500	+21.479%	543	4,285	+0.483%
2026-07-13	9.6500	9.8500	8.5000	8.5200	-15.224%	1,202	4,040	+22.066%
2026-07-10	9.3000	10.3500	9.1200	10.0500	+16.860%	1,613	4,830	+3.483%
2026-07-09	8.5000	8.8500	7.7000	8.6000	-3.911%	127	3,775	+20.930%
2026-07-08	7.5000	9.0500	6.8400	8.9500	+30.657%	362	3,750	+16.201%
2026-07-07	5.8500	7.0200	5.8500	6.8500	+3.945%	79	3,786	+51.825%
2026-07-06	6.3400	6.7800	6.3200	6.5900	+8.033%	308	3,783	+57.815%
2026-07-02	7.3800	7.3800	6.0500	6.1000	-20.261%	182	3,973	+70.492%
2026-07-01	6.6600	7.6500	6.6400	7.6500	-1.923%	90	3,973	+35.948%
2026-06-30	7.5000	7.8000	7.4000	7.8000	+16.418%	447	3,952	+33.333%
2026-06-29	6.6000	7.0700	6.3500	6.7000	-6.555%	250	3,704	+55.224%
2026-06-26	6.7000	7.2500	6.7000	7.1700	-5.658%	98	3,745	+45.049%
2026-06-25	8.8000	8.8000	7.3000	7.6000	-4.762%	428	3,671	+36.842%
2026-06-24	8.6000	8.8000	7.9000	7.9800	-9.215%	168	3,731	+30.326%
2026-06-23	9.1000	9.7000	8.7900	8.7900	-21.166%	148	3,689	+18.316%
2026-06-22	12.5700	12.8500	11.1500	11.1500	-11.155%	109	3,687	-6.726%
2026-06-18	11.8500	12.5700	11.3500	12.5500	+21.726%	396	3,250	-17.131%
2026-06-17	11.3100	11.3100	10.3100	10.3100	-12.627%	831	3,250	+0.873%
2026-06-16	12.1000	12.2200	11.7000	11.8000	-9.231%	121	3,250	-11.864%
2026-06-15	12.3000	13.1000	12.2000	13.0000	+14.537%	39	3,315	-20.000%
2026-06-12	11.4000	11.7500	11.3500	11.3500	-2.575%	157	3,315	-8.370%
2026-06-11	10.8500	11.6500	10.1500	11.6500	+7.572%	155	3,315	-10.730%
2026-06-10	11.9500	12.1400	10.7000	10.8300	-9.372%	59	3,263	-3.970%
2026-06-09	12.6000	12.6000	10.7100	11.9500	-7.722%	335	3,246	-12.971%
2026-06-08	13.7200	13.7300	12.7000	12.9500	+2.859%	603	3,306	-19.691%
2026-06-05	15.4200	15.4200	12.4200	12.5900	-27.644%	966	2,965	-17.395%
2026-06-04	15.7700	17.8000	14.5100	17.4000	+10.127%	263	2,959	-40.230%
2026-06-03	18.4500	18.4500	15.8000	15.8000	-14.825%	421	2,964	-34.177%
2026-06-02	20.2500	22.5500	18.5500	18.5500	-3.886%	204	2,988	-43.935%
2026-06-01	18.0000	19.4500	17.5000	19.3000	+30.405%	32	2,940	-46.114%
2026-05-29	15.5200	16.4500	14.8000	14.8000	+0.203%	251	2,943	-29.730%
2026-05-28	13.9500	15.0000	13.9500	14.7700	+5.954%	231	2,897	-29.587%
2026-05-27	14.5800	14.5800	12.9800	13.9400	-6.065%	78	2,788	-25.395%
2026-05-26	15.3500	16.0500	14.3500	14.8400	-2.689%	759	2,788	-29.919%
2026-05-22	17.0000	17.0000	15.2200	15.2500	-11.901%	73	2,434	-31.803%
2026-05-21	18.7500	20.2500	16.5000	17.3100	-11.003%	295	2,422	-39.919%
2026-05-20	18.6000	20.3000	18.5500	19.4500	+3.183%	92	2,422	-46.530%
2026-05-19	19.6500	20.2500	17.6700	18.8500	+0.266%	183	2,278	-44.828%
2026-05-18	22.9500	22.9500	18.4000	18.8000	-13.244%	87	2,278	-44.681%
2026-05-15	22.2000	24.3500	21.3000	21.6700	-17.132%	128	2,278	-52.007%
2026-05-14	23.6000	26.6000	23.6000	26.1500	+25.782%	233	2,272	-60.229%
2026-05-13	20.3500	21.7500	19.9000	20.7900	+14.862%	98	2,156	-49.976%
2026-05-12	17.0000	19.1900	16.8500	18.1000	0.000%	280	2,156	-42.541%
2026-05-11	16.3000	18.9000	16.3000	18.1000	+11.043%	995	2,156	-42.541%
2026-05-08	16.8800	16.8800	16.0500	16.3000	+7.947%	332	1,894	-36.196%
2026-05-07	13.5600	16.0200	13.5600	15.1000	+13.534%	98	1,767	-31.126%
2026-05-06	12.3000	13.3000	12.1000	13.3000	+39.267%	57	1,734	-21.805%
2026-05-05	10.0500	10.1700	9.5500	9.5500	-2.551%	3	1,696	+8.901%
2026-05-04	10.0000	10.0000	9.7200	9.8000	-6.933%	5	1,695	+6.122%
2026-05-01	10.7800	10.8500	10.3500	10.5300	-6.814%	72	1,710	-1.235%
2026-04-30	11.9000	11.9000	10.9000	11.3000	-17.818%	145	1,710	-7.965%
2026-04-29	14.7000	14.7000	13.7500	13.7500	-11.859%	17	1,687	-24.364%
2026-04-28	14.6500	15.6000	13.6600	15.6000	-5.854%	81	1,685	-33.333%
2026-04-27	15.0100	16.9000	13.9500	16.5700	+15.310%	61	1,680	-37.236%
2026-04-24	11.4000	14.7900	11.3300	14.3700	+40.882%	60	1,668	-27.627%
2026-04-23	11.4500	11.4500	10.2000	10.2000	-7.525%	46	1,649	+1.961%
2026-04-22	10.3500	11.1000	10.3500	11.0300	+1.193%	29	1,652	-5.712%
2026-04-21	10.9000	10.9000	10.9000	10.9000	+1.869%	1	1,645	-4.587%
2026-04-20	10.0200	10.7000	9.9100	10.7000	-2.727%	6	1,645	-2.804%
2026-04-17	10.5900	11.0000	10.5900	11.0000	+6.589%	69	1,644	-5.455%
2026-04-16	10.0000	10.7000	9.7500	10.3200	-1.338%	214	1,646	+0.775%
2026-04-15	10.2500	10.5500	9.5000	10.4600	+8.058%	83	1,453	-0.574%
2026-04-14	8.8500	9.6800	8.8300	9.6800	+21.303%	41	1,414	+7.438%
2026-04-13	7.5000	8.0000	7.5000	7.9800	-3.273%	31	1,412	+30.326%
2026-04-10	6.7500	8.2500	6.7500	8.2500	+26.923%	118	1,370	+26.061%
2026-04-09	5.8700	6.5000	5.8500	6.5000	+7.438%	26	1,368	+60.000%
2026-04-08	6.2000	6.2000	5.8500	6.0500	+9.009%	227	1,358	+71.901%
2026-04-07	5.3300	5.5500	5.2500	5.5500	-0.893%	14	1,391	+87.387%
2026-04-06	5.5200	5.6000	5.4900	5.6000	-0.709%	8	1,389	+85.714%
2026-04-02	5.7400	5.7400	5.6400	5.6400	-0.879%	7	1,382	+84.397%
2026-04-01	5.4500	5.7900	5.4500	5.6900	+5.370%	116	1,382	+82.777%
2026-03-31	4.8500	5.4700	4.8500	5.4000	+14.894%	22	1,344	+92.593%
2026-03-30	4.7000	4.7000	4.7000	4.7000	-8.915%	1	1,327	+121.277%
2026-03-27	5.4500	5.4900	5.0800	5.1600	-9.948%	33	1,328	+101.550%
2026-03-26	5.7900	6.0200	5.7300	5.7300	-14.985%	8	1,331	+81.501%
2026-03-25	6.7400	6.7500	6.7400	6.7400	+7.325%	5	1,325	+54.303%
2026-03-24	6.1500	6.3500	6.0000	6.2800	-1.102%	308	1,328	+65.605%
2026-03-23	6.7000	6.7000	6.3000	6.3500	+0.634%	392	1,250	+63.780%
2026-03-20	7.0100	7.0100	6.3100	6.3100	-12.361%	11	1,144	+64.818%
2026-03-19	7.2000	7.2000	7.1500	7.2000	-10.000%	156	1,135	+44.444%
2026-03-18	8.2000	8.2000	8.0000	8.0000	-2.439%	977	980	+30.000%
2026-03-17	8.7200	8.7200	8.2000	8.2000	-5.747%	2	12	+26.829%
2026-03-16	8.8300	9.0500	8.7000	8.7000	-1.361%	127	11	+19.540%
2026-03-13	8.8200	8.8200	8.8200	8.8200	0.000%	3	3	+17.914%