Dark

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

EOD

Sep 30, 2026

6.35+6.365%(+0.38)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.4500	7.1000	6.3500	6.3500	+6.365%	125	13,018	0.000%
2026-09-29	7.3000	7.6000	5.9000	5.9700	-7.870%	589	12,958	+6.365%
2026-09-28	7.0000	8.1000	6.3500	6.4800	+14.690%	493	12,476	-2.006%
2026-09-25	6.2500	6.2500	5.3700	5.6500	-0.877%	491	12,289	+12.389%
2026-09-24	5.2500	5.7000	5.1100	5.7000	-6.096%	321	12,317	+11.404%
2026-09-23	6.6500	6.6500	5.7800	6.0700	-17.973%	60	12,283	+4.613%
2026-09-22	6.6500	7.4000	6.6000	7.4000	+9.467%	313	12,316	-14.189%
2026-09-21	5.5000	7.1500	5.4200	6.7600	+22.909%	578	12,081	-6.065%
2026-09-18	4.8500	5.6500	4.8500	5.5000	+6.796%	254	11,760	+15.455%
2026-09-17	5.2000	5.3900	5.0000	5.1500	+14.444%	307	11,807	+23.301%
2026-09-16	4.5000	4.9700	4.4000	4.5000	+6.383%	312	11,709	+41.111%
2026-09-15	4.6500	4.6500	4.1800	4.2300	-0.471%	326	11,488	+50.118%
2026-09-14	4.3500	4.5000	4.0500	4.2500	-26.471%	358	11,469	+49.412%
2026-09-11	6.2500	6.6800	5.7400	5.7800	-8.976%	97	11,407	+9.862%
2026-09-10	7.0800	7.0800	6.3200	6.3500	-19.211%	80	11,399	0.000%
2026-09-09	8.2100	8.2100	7.8600	7.8600	-6.982%	55	11,403	-19.211%
2026-09-08	11.0500	11.0500	8.3500	8.4500	-15.920%	257	11,395	-24.852%
2026-09-04	10.0000	11.3100	9.8000	10.0500	+10.683%	203	11,261	-36.816%
2026-09-03	8.1000	9.7000	8.0500	9.0800	+16.710%	277	11,261	-30.066%
2026-09-02	6.1000	9.0000	6.1000	7.7800	+34.835%	280	11,212	-18.380%
2026-09-01	5.7800	6.3600	5.4500	5.7700	-12.576%	136	11,128	+10.052%
2026-08-31	6.3500	6.8800	6.1100	6.6000	-2.222%	774	11,136	-3.788%
2026-08-28	9.5000	9.9000	6.6000	6.7500	-30.052%	865	11,404	-5.926%
2026-08-27	7.8000	10.3000	7.3500	9.6500	+72.321%	2,813	11,654	-34.197%
2026-08-26	6.1500	6.4000	5.5000	5.6000	-8.943%	1,242	9,943	+13.393%
2026-08-25	6.0500	6.6000	5.7000	6.1500	+10.811%	1,329	10,879	+3.252%
2026-08-24	5.9500	5.9500	5.5500	5.5500	-22.269%	602	9,832	+14.414%
2026-08-21	7.7500	7.7500	7.0100	7.1400	-7.273%	124	9,522	-11.064%
2026-08-20	7.7700	8.1000	7.3800	7.7000	-6.667%	160	9,481	-17.532%
2026-08-19	9.0500	9.0500	7.8000	8.2500	+1.103%	45	9,413	-23.030%
2026-08-18	8.9700	9.1000	8.1600	8.1600	-21.538%	153	9,409	-22.181%
2026-08-17	10.5500	11.1000	10.2500	10.4000	0.000%	777	9,400	-38.942%
2026-08-14	11.1900	11.1900	10.3900	10.4000	-4.147%	129	9,098	-38.942%
2026-08-13	10.8500	11.0200	10.3700	10.8500	+4.327%	173	9,073	-41.475%
2026-08-12	9.7500	10.7200	9.2500	10.4000	+21.354%	1,236	9,010	-38.942%
2026-08-11	10.2500	10.2500	8.2000	8.5700	-5.721%	190	8,296	-25.904%
2026-08-10	10.1500	10.2500	8.7500	9.0900	-15.599%	3,151	8,299	-30.143%
2026-08-07	10.7500	11.4000	10.4000	10.7700	+3.062%	144	5,423	-41.040%
2026-08-06	10.7000	11.6500	9.6600	10.4500	-2.154%	865	5,390	-39.234%
2026-08-05	10.0000	11.7000	10.0000	10.6800	+25.352%	1,119	5,576	-40.543%
2026-08-04	8.0500	8.7000	7.6000	8.5200	+22.590%	188	5,138	-25.469%
2026-08-03	5.5000	7.5100	5.5000	6.9500	+16.807%	539	5,158	-8.633%
2026-07-31	5.7500	5.9500	4.8500	5.9500	+29.630%	493	4,790	+6.723%
2026-07-30	4.2800	5.2500	4.2600	4.5900	+9.286%	1,826	4,897	+38.344%
2026-07-29	4.8000	4.9000	4.2000	4.2000	-20.755%	235	5,002	+51.190%
2026-07-28	4.8500	5.6000	4.6100	5.3000	-1.852%	238	4,960	+19.811%
2026-07-27	7.5500	7.5500	5.2900	5.4000	-30.591%	126	4,917	+17.593%
2026-07-24	8.2000	8.7800	7.7800	7.7800	-9.535%	125	4,884	-18.380%
2026-07-23	8.1500	8.8400	8.1500	8.6000	-11.795%	96	4,848	-26.163%
2026-07-22	7.5000	10.0500	7.5000	9.7500	+22.180%	330	4,843	-34.872%
2026-07-21	7.3000	7.9800	7.3000	7.9800	+10.069%	88	4,842	-20.426%
2026-07-20	8.7500	8.7500	7.2500	7.2500	-5.229%	165	4,820	-12.414%
2026-07-17	7.3700	8.6000	7.2000	7.6500	-11.047%	1,037	4,793	-16.993%
2026-07-16	9.3300	9.3300	8.6000	8.6000	-17.466%	191	4,275	-26.163%
2026-07-15	10.3000	10.5000	8.7400	10.4200	+0.676%	345	4,294	-39.060%
2026-07-14	8.7500	10.4500	8.7500	10.3500	+21.479%	543	4,285	-38.647%
2026-07-13	9.6500	9.8500	8.5000	8.5200	-15.224%	1,202	4,040	-25.469%
2026-07-10	9.3000	10.3500	9.1200	10.0500	+16.860%	1,613	4,830	-36.816%
2026-07-09	8.5000	8.8500	7.7000	8.6000	-3.911%	127	3,775	-26.163%
2026-07-08	7.5000	9.0500	6.8400	8.9500	+30.657%	362	3,750	-29.050%
2026-07-07	5.8500	7.0200	5.8500	6.8500	+3.945%	79	3,786	-7.299%
2026-07-06	6.3400	6.7800	6.3200	6.5900	+8.033%	308	3,783	-3.642%
2026-07-02	7.3800	7.3800	6.0500	6.1000	-20.261%	182	3,973	+4.098%
2026-07-01	6.6600	7.6500	6.6400	7.6500	-1.923%	90	3,973	-16.993%
2026-06-30	7.5000	7.8000	7.4000	7.8000	+16.418%	447	3,952	-18.590%
2026-06-29	6.6000	7.0700	6.3500	6.7000	-6.555%	250	3,704	-5.224%
2026-06-26	6.7000	7.2500	6.7000	7.1700	-5.658%	98	3,745	-11.437%
2026-06-25	8.8000	8.8000	7.3000	7.6000	-4.762%	428	3,671	-16.447%
2026-06-24	8.6000	8.8000	7.9000	7.9800	-9.215%	168	3,731	-20.426%
2026-06-23	9.1000	9.7000	8.7900	8.7900	-21.166%	148	3,689	-27.759%
2026-06-22	12.5700	12.8500	11.1500	11.1500	-11.155%	109	3,687	-43.049%
2026-06-18	11.8500	12.5700	11.3500	12.5500	+21.726%	396	3,250	-49.402%
2026-06-17	11.3100	11.3100	10.3100	10.3100	-12.627%	831	3,250	-38.409%
2026-06-16	12.1000	12.2200	11.7000	11.8000	-9.231%	121	3,250	-46.186%
2026-06-15	12.3000	13.1000	12.2000	13.0000	+14.537%	39	3,315	-51.154%
2026-06-12	11.4000	11.7500	11.3500	11.3500	-2.575%	157	3,315	-44.053%
2026-06-11	10.8500	11.6500	10.1500	11.6500	+7.572%	155	3,315	-45.494%
2026-06-10	11.9500	12.1400	10.7000	10.8300	-9.372%	59	3,263	-41.367%
2026-06-09	12.6000	12.6000	10.7100	11.9500	-7.722%	335	3,246	-46.862%
2026-06-08	13.7200	13.7300	12.7000	12.9500	+2.859%	603	3,306	-50.965%
2026-06-05	15.4200	15.4200	12.4200	12.5900	-27.644%	966	2,965	-49.563%
2026-06-04	15.7700	17.8000	14.5100	17.4000	+10.127%	263	2,959	-63.506%
2026-06-03	18.4500	18.4500	15.8000	15.8000	-14.825%	421	2,964	-59.810%
2026-06-02	20.2500	22.5500	18.5500	18.5500	-3.886%	204	2,988	-65.768%
2026-06-01	18.0000	19.4500	17.5000	19.3000	+30.405%	32	2,940	-67.098%
2026-05-29	15.5200	16.4500	14.8000	14.8000	+0.203%	251	2,943	-57.095%
2026-05-28	13.9500	15.0000	13.9500	14.7700	+5.954%	231	2,897	-57.007%
2026-05-27	14.5800	14.5800	12.9800	13.9400	-6.065%	78	2,788	-54.448%
2026-05-26	15.3500	16.0500	14.3500	14.8400	-2.689%	759	2,788	-57.210%
2026-05-22	17.0000	17.0000	15.2200	15.2500	-11.901%	73	2,434	-58.361%
2026-05-21	18.7500	20.2500	16.5000	17.3100	-11.003%	295	2,422	-63.316%
2026-05-20	18.6000	20.3000	18.5500	19.4500	+3.183%	92	2,422	-67.352%
2026-05-19	19.6500	20.2500	17.6700	18.8500	+0.266%	183	2,278	-66.313%
2026-05-18	22.9500	22.9500	18.4000	18.8000	-13.244%	87	2,278	-66.223%
2026-05-15	22.2000	24.3500	21.3000	21.6700	-17.132%	128	2,278	-70.697%
2026-05-14	23.6000	26.6000	23.6000	26.1500	+25.782%	233	2,272	-75.717%
2026-05-13	20.3500	21.7500	19.9000	20.7900	+14.862%	98	2,156	-69.456%
2026-05-12	17.0000	19.1900	16.8500	18.1000	0.000%	280	2,156	-64.917%
2026-05-11	16.3000	18.9000	16.3000	18.1000	+11.043%	995	2,156	-64.917%
2026-05-08	16.8800	16.8800	16.0500	16.3000	+7.947%	332	1,894	-61.043%
2026-05-07	13.5600	16.0200	13.5600	15.1000	+13.534%	98	1,767	-57.947%
2026-05-06	12.3000	13.3000	12.1000	13.3000	+39.267%	57	1,734	-52.256%
2026-05-05	10.0500	10.1700	9.5500	9.5500	-2.551%	3	1,696	-33.508%
2026-05-04	10.0000	10.0000	9.7200	9.8000	-6.933%	5	1,695	-35.204%
2026-05-01	10.7800	10.8500	10.3500	10.5300	-6.814%	72	1,710	-39.696%
2026-04-30	11.9000	11.9000	10.9000	11.3000	-17.818%	145	1,710	-43.805%
2026-04-29	14.7000	14.7000	13.7500	13.7500	-11.859%	17	1,687	-53.818%
2026-04-28	14.6500	15.6000	13.6600	15.6000	-5.854%	81	1,685	-59.295%
2026-04-27	15.0100	16.9000	13.9500	16.5700	+15.310%	61	1,680	-61.678%
2026-04-24	11.4000	14.7900	11.3300	14.3700	+40.882%	60	1,668	-55.811%
2026-04-23	11.4500	11.4500	10.2000	10.2000	-7.525%	46	1,649	-37.745%
2026-04-22	10.3500	11.1000	10.3500	11.0300	+1.193%	29	1,652	-42.430%
2026-04-21	10.9000	10.9000	10.9000	10.9000	+1.869%	1	1,645	-41.743%
2026-04-20	10.0200	10.7000	9.9100	10.7000	-2.727%	6	1,645	-40.654%
2026-04-17	10.5900	11.0000	10.5900	11.0000	+6.589%	69	1,644	-42.273%
2026-04-16	10.0000	10.7000	9.7500	10.3200	-1.338%	214	1,646	-38.469%
2026-04-15	10.2500	10.5500	9.5000	10.4600	+8.058%	83	1,453	-39.293%
2026-04-14	8.8500	9.6800	8.8300	9.6800	+21.303%	41	1,414	-34.401%
2026-04-13	7.5000	8.0000	7.5000	7.9800	-3.273%	31	1,412	-20.426%
2026-04-10	6.7500	8.2500	6.7500	8.2500	+26.923%	118	1,370	-23.030%
2026-04-09	5.8700	6.5000	5.8500	6.5000	+7.438%	26	1,368	-2.308%
2026-04-08	6.2000	6.2000	5.8500	6.0500	+9.009%	227	1,358	+4.959%
2026-04-07	5.3300	5.5500	5.2500	5.5500	-0.893%	14	1,391	+14.414%
2026-04-06	5.5200	5.6000	5.4900	5.6000	-0.709%	8	1,389	+13.393%
2026-04-02	5.7400	5.7400	5.6400	5.6400	-0.879%	7	1,382	+12.589%
2026-04-01	5.4500	5.7900	5.4500	5.6900	+5.370%	116	1,382	+11.599%
2026-03-31	4.8500	5.4700	4.8500	5.4000	+14.894%	22	1,344	+17.593%
2026-03-30	4.7000	4.7000	4.7000	4.7000	-8.915%	1	1,327	+35.106%
2026-03-27	5.4500	5.4900	5.0800	5.1600	-9.948%	33	1,328	+23.062%
2026-03-26	5.7900	6.0200	5.7300	5.7300	-14.985%	8	1,331	+10.820%
2026-03-25	6.7400	6.7500	6.7400	6.7400	+7.325%	5	1,325	-5.786%
2026-03-24	6.1500	6.3500	6.0000	6.2800	-1.102%	308	1,328	+1.115%
2026-03-23	6.7000	6.7000	6.3000	6.3500	+0.634%	392	1,250	0.000%
2026-03-20	7.0100	7.0100	6.3100	6.3100	-12.361%	11	1,144	+0.634%
2026-03-19	7.2000	7.2000	7.1500	7.2000	-10.000%	156	1,135	-11.806%
2026-03-18	8.2000	8.2000	8.0000	8.0000	-2.439%	977	980	-20.625%
2026-03-17	8.7200	8.7200	8.2000	8.2000	-5.747%	2	12	-22.561%
2026-03-16	8.8300	9.0500	8.7000	8.7000	-1.361%	127	11	-27.011%
2026-03-13	8.8200	8.8200	8.8200	8.8200	0.000%	3	3	-28.005%