Dark

NVDA20270115C275
NVDA Jan 15 2027 275.00 Call (NVDA270115C00275000)
option OPRA

EOD

Aug 14, 2026

8.25-5.172%(-0.45)174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	8.3500	8.5000	8.2000	8.2500	-5.172%	174	5,080	0.000%
2026-08-13	8.5000	8.9500	8.2400	8.7000	+8.750%	765	5,043	-5.172%
2026-08-12	7.7500	8.5500	7.6500	8.0000	+23.077%	480	4,831	+3.125%
2026-08-11	8.2400	8.2400	6.4500	6.5000	-13.449%	165	4,609	+26.923%
2026-08-10	8.5000	8.5000	6.9500	7.5100	-12.674%	252	4,560	+9.854%
2026-08-07	8.5500	9.3000	8.3000	8.6000	+6.173%	165	4,562	-4.070%
2026-08-06	9.0000	9.5800	7.8500	8.1000	-4.706%	159	4,575	+1.852%
2026-08-05	8.0000	9.5800	8.0000	8.5000	+24.451%	625	4,603	-2.941%
2026-08-04	6.4500	7.1000	6.0500	6.8300	+17.759%	297	4,411	+20.791%
2026-08-03	4.1500	5.9200	4.1500	5.8000	+22.622%	256	4,438	+42.241%
2026-07-31	4.1000	4.7300	3.8500	4.7300	+26.133%	192	4,397	+74.419%
2026-07-30	3.4800	4.1500	3.4800	3.7500	+11.940%	381	4,381	+120.000%
2026-07-29	4.0500	4.0500	3.3000	3.3500	-20.238%	1,084	4,208	+146.269%
2026-07-28	4.0000	4.4000	3.6800	4.2000	-4.545%	209	3,456	+96.429%
2026-07-27	5.9500	5.9500	4.2000	4.4000	-27.632%	1,167	3,419	+87.500%
2026-07-24	6.5200	6.9500	5.9500	6.0800	-12.518%	44	3,945	+35.691%
2026-07-23	6.6500	7.0000	6.5500	6.9500	-13.125%	54	3,944	+18.705%
2026-07-22	7.7000	8.1000	7.6300	8.0000	+25.786%	75	3,977	+3.125%
2026-07-21	6.5000	6.5000	6.0000	6.3600	+9.655%	148	3,963	+29.717%
2026-07-20	6.8000	6.8000	5.8000	5.8000	-11.043%	82	3,846	+42.241%
2026-07-17	6.4200	7.0000	5.9000	6.5200	-10.685%	76	3,845	+26.534%
2026-07-16	7.7500	7.8000	7.1000	7.3000	-14.118%	364	3,821	+13.014%
2026-07-15	8.4000	8.5000	7.2000	8.5000	-0.468%	108	3,719	-2.941%
2026-07-14	7.8400	8.6200	7.7500	8.5400	+22.000%	115	3,689	-3.396%
2026-07-13	7.8500	7.9500	6.9300	7.0000	-16.667%	339	3,629	+17.857%
2026-07-10	7.0600	8.6000	6.9500	8.4000	+19.149%	964	3,624	-1.786%
2026-07-09	7.0500	7.2000	6.6500	7.0500	-4.082%	226	2,960	+17.021%
2026-07-08	5.7500	7.5000	5.5500	7.3500	+33.636%	199	2,829	+12.245%
2026-07-07	4.7600	5.8000	4.7000	5.5000	+1.852%	246	2,703	+50.000%
2026-07-06	5.2000	5.5800	5.2000	5.4000	+9.091%	205	2,655	+52.778%
2026-07-02	6.0000	6.0000	4.9500	4.9500	-16.102%	145	2,690	+66.667%
2026-07-01	5.7400	6.2000	5.5000	5.9000	-8.527%	279	2,690	+39.831%
2026-06-30	5.9500	6.4600	5.9500	6.4500	+12.174%	141	2,765	+27.907%
2026-06-29	5.6000	5.9500	5.3000	5.7500	+3.604%	247	2,699	+43.478%
2026-06-26	5.9000	6.0700	5.5500	5.5500	-9.314%	201	2,698	+48.649%
2026-06-25	7.2000	7.2000	6.1200	6.1200	-8.383%	195	2,680	+34.804%
2026-06-24	7.3000	7.3600	6.6000	6.6800	-9.730%	253	2,710	+23.503%
2026-06-23	8.0000	8.3000	7.4000	7.4000	-22.917%	390	2,685	+11.486%
2026-06-22	11.2500	11.2500	9.5000	9.6000	-9.263%	207	2,968	-14.063%
2026-06-18	10.0000	10.5900	9.6000	10.5800	+17.949%	405	2,835	-22.023%
2026-06-17	9.2000	9.5000	8.9700	8.9700	-10.030%	146	2,835	-8.027%
2026-06-16	10.4500	10.4500	9.9500	9.9700	-10.583%	48	2,835	-17.252%
2026-06-15	10.5000	11.1500	10.2500	11.1500	+16.388%	86	2,818	-26.009%
2026-06-12	9.9500	10.3500	9.5600	9.5800	-3.719%	22	2,818	-13.883%
2026-06-11	9.1500	10.0000	8.6000	9.9500	+10.556%	1,149	2,818	-17.085%
2026-06-10	10.2600	10.5700	9.0000	9.0000	-12.621%	1,203	3,380	-8.333%
2026-06-09	11.6000	11.6000	9.1000	10.3000	-8.036%	2,909	2,774	-19.903%
2026-06-08	11.6700	11.6700	11.0000	11.2000	+2.752%	92	4,290	-26.339%
2026-06-05	12.2400	12.2400	10.6500	10.9000	-27.333%	653	4,253	-24.312%
2026-06-04	13.3400	15.5200	12.7100	15.0000	+7.914%	91	4,226	-45.000%
2026-06-03	15.8200	15.8200	13.8000	13.9000	-13.125%	26	4,238	-40.647%
2026-06-02	17.7000	20.4000	16.0000	16.0000	-5.325%	268	4,231	-48.438%
2026-06-01	15.2200	17.2100	14.9200	16.9000	+31.825%	121	4,213	-51.183%
2026-05-29	12.4000	14.2500	12.4000	12.8200	+0.156%	285	4,215	-35.647%
2026-05-28	12.4000	12.8000	11.8500	12.8000	+7.113%	143	4,195	-35.547%
2026-05-27	12.0000	12.2200	11.1000	11.9500	-4.781%	231	4,183	-30.962%
2026-05-26	13.3000	14.0000	12.2000	12.5500	-4.996%	105	5,310	-34.263%
2026-05-22	14.5000	14.5000	13.1000	13.2100	-11.933%	2,786	4,282	-37.547%
2026-05-21	15.2500	17.1000	14.3000	15.0000	-10.180%	528	2,212	-45.000%
2026-05-20	16.0800	17.8000	16.0500	16.7000	+4.375%	139	2,212	-50.599%
2026-05-19	16.8500	17.7000	15.3800	16.0000	-2.736%	790	2,031	-48.438%
2026-05-18	20.4100	20.5000	16.2700	16.4500	-12.500%	665	2,031	-49.848%
2026-05-15	20.8100	21.3500	18.6700	18.8000	-20.000%	623	2,031	-56.117%
2026-05-14	19.9000	23.6600	19.9000	23.5000	+30.556%	328	1,688	-64.894%
2026-05-13	17.5300	19.0000	16.3400	18.0000	+11.801%	584	1,495	-54.167%
2026-05-12	15.1500	16.9000	13.9000	16.1000	+1.641%	93	1,495	-48.758%
2026-05-11	13.7000	16.6000	13.7000	15.8400	+15.536%	1,617	1,495	-47.917%
2026-05-08	13.5000	14.9500	13.5000	13.7100	+5.869%	145	2,221	-39.825%
2026-05-07	11.5300	13.8400	11.3000	12.9500	+12.121%	1,140	2,161	-36.293%
2026-05-06	8.7500	11.5500	8.7500	11.5500	+44.737%	223	1,688	-28.571%
2026-05-05	8.0800	8.2500	7.9800	7.9800	-3.855%	48	1,625	+3.383%
2026-05-04	9.0000	9.0000	7.8000	8.3000	-7.778%	99	1,627	-0.602%
2026-05-01	9.4000	9.4000	8.7000	9.0000	-7.216%	223	1,557	-8.333%
2026-04-30	11.5000	11.5000	9.2500	9.7000	-15.432%	307	1,557	-14.948%
2026-04-29	12.4500	12.4500	11.4700	11.4700	-14.211%	119	1,465	-28.073%
2026-04-28	12.9700	13.4500	11.8500	13.3700	-7.024%	120	1,412	-38.295%
2026-04-27	12.8600	14.5500	12.2000	14.3800	+21.864%	369	1,372	-42.629%
2026-04-24	9.1800	13.0400	9.1800	11.8000	+38.012%	361	1,148	-30.085%
2026-04-23	9.5400	9.8500	8.5000	8.5500	-7.065%	163	1,264	-3.509%
2026-04-22	8.6000	9.4200	8.6000	9.2000	+6.977%	37	1,151	-10.326%
2026-04-21	9.1900	9.3000	8.6000	8.6000	-7.027%	166	989	-4.070%
2026-04-20	8.8100	9.2500	8.2900	9.2500	+0.543%	304	989	-10.811%
2026-04-17	9.1000	9.2500	8.8600	9.2000	+4.664%	49	790	-10.326%
2026-04-16	8.4700	9.0800	8.4700	8.7900	+1.501%	8	790	-6.143%
2026-04-15	8.2600	9.1300	8.0500	8.6600	+6.914%	107	787	-4.734%
2026-04-14	7.1000	8.1500	7.1000	8.1000	+21.622%	57	720	+1.852%
2026-04-13	6.3000	6.9500	6.3000	6.6600	-2.059%	30	688	+23.874%
2026-04-10	6.0500	6.8000	6.0500	6.8000	+25.926%	21	685	+21.324%
2026-04-09	4.8500	5.4300	4.8200	5.4000	+9.091%	33	668	+52.778%
2026-04-08	5.1500	5.1500	4.8000	4.9500	+7.843%	13	639	+66.667%
2026-04-07	4.3500	4.6500	4.2600	4.5900	-0.217%	20	628	+79.739%
2026-04-06	4.5000	4.6000	4.5000	4.6000	-4.167%	7	612	+79.348%
2026-04-02	4.2800	4.8000	4.2800	4.8000	+1.695%	3	607	+71.875%
2026-04-01	4.6000	4.7500	4.6000	4.7200	+9.767%	92	607	+74.788%
2026-03-31	3.8500	4.5500	3.8500	4.3000	+17.808%	49	524	+91.860%
2026-03-30	4.1700	4.1700	3.6500	3.6500	-14.319%	16	489	+126.027%
2026-03-27	4.4200	4.4200	4.2500	4.2600	-9.746%	144	488	+93.662%
2026-03-26	5.1500	5.1500	4.7200	4.7200	-15.714%	10	483	+74.788%
2026-03-25	5.7600	5.7600	5.6000	5.6000	+7.486%	37	482	+47.321%
2026-03-24	5.0500	5.3500	5.0300	5.2100	-2.617%	162	487	+58.349%
2026-03-23	5.5500	5.5500	5.3500	5.3500	+1.326%	12	356	+54.206%
2026-03-20	5.4500	5.5000	5.2800	5.2800	-14.146%	39	348	+56.250%
2026-03-19	6.0600	6.1500	5.9700	6.1500	-5.385%	125	335	+34.146%
2026-03-18	6.8800	6.9300	6.5000	6.5000	-6.609%	430	451	+26.923%
2026-03-17	7.1000	7.1000	6.9600	6.9600	-10.194%	7	30	+18.534%
2026-03-16	7.9300	7.9300	7.5800	7.7500	+3.887%	248	27	+6.452%
2026-03-13	7.4600	7.4600	7.4600	7.4600	0.000%	4	4	+10.590%