Dark

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

EOD

Sep 30, 2026

4.30+2.381%(+0.10)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.6500	5.1000	4.3000	4.3000	+2.381%	219	8,977	0.000%
2026-09-29	5.3300	5.4800	4.1500	4.2000	-9.677%	413	9,017	+2.381%
2026-09-28	5.0000	5.9000	4.6000	4.6500	+17.722%	1,086	8,930	-7.527%
2026-09-25	4.3500	4.5000	3.8400	3.9500	-3.659%	2,136	9,250	+8.861%
2026-09-24	3.8000	4.1000	3.6400	4.1000	-6.818%	569	8,520	+4.878%
2026-09-23	5.1500	5.1500	4.1500	4.4000	-16.981%	427	8,282	-2.273%
2026-09-22	4.7500	5.4500	4.7500	5.3000	+8.607%	433	8,369	-18.868%
2026-09-21	4.0500	5.3300	4.0000	4.8800	+34.807%	768	8,153	-11.885%
2026-09-18	3.5700	3.7000	3.4000	3.6200	-3.467%	280	7,857	+18.785%
2026-09-17	3.7000	4.0000	3.6500	3.7500	+11.940%	789	7,841	+14.667%
2026-09-16	3.3400	3.6000	3.1500	3.3500	+6.688%	125	7,113	+28.358%
2026-09-15	3.3500	3.4500	3.0500	3.1400	-4.848%	232	7,107	+36.943%
2026-09-14	3.3000	3.3000	3.0000	3.3000	-23.256%	219	6,991	+30.303%
2026-09-11	4.9400	5.1200	4.2800	4.3000	-11.340%	151	6,917	0.000%
2026-09-10	5.4300	5.4300	4.7500	4.8500	-20.099%	176	6,878	-11.340%
2026-09-09	6.3400	6.6000	6.0000	6.0700	-8.030%	842	6,857	-29.160%
2026-09-08	8.0700	8.5500	6.5200	6.6000	-14.286%	1,879	6,833	-34.848%
2026-09-04	7.4500	8.8500	7.2500	7.7000	+10.157%	353	5,983	-44.156%
2026-09-03	6.0500	7.4100	6.0500	6.9900	+19.487%	599	5,983	-38.484%
2026-09-02	4.8000	6.8500	4.8000	5.8500	+32.955%	403	6,095	-26.496%
2026-09-01	4.4000	4.7200	4.0400	4.4000	-13.725%	594	5,949	-2.273%
2026-08-31	5.1300	5.2300	4.6000	5.1000	-0.971%	339	5,904	-15.686%
2026-08-28	7.1000	7.6300	5.0900	5.1500	-33.463%	363	5,806	-16.505%
2026-08-27	6.0000	8.0500	5.9000	7.7400	+76.712%	920	5,808	-44.444%
2026-08-26	4.8500	4.8500	4.3000	4.3800	-7.789%	336	5,450	-1.826%
2026-08-25	4.9100	5.1000	4.3700	4.7500	+11.765%	318	5,343	-9.474%
2026-08-24	5.2500	5.2500	4.1000	4.2500	-22.727%	506	5,359	+1.176%
2026-08-21	6.1100	6.1100	5.4400	5.5000	-8.638%	320	5,308	-21.818%
2026-08-20	6.2300	6.2300	5.7500	6.0200	-5.938%	270	5,277	-28.571%
2026-08-19	6.6000	6.6000	6.0000	6.4000	-0.775%	40	5,213	-32.813%
2026-08-18	6.9500	7.1500	6.4500	6.4500	-20.956%	701	5,201	-33.333%
2026-08-17	8.4000	8.8000	8.1000	8.1600	-1.091%	532	5,190	-47.304%
2026-08-14	8.3500	8.5000	8.2000	8.2500	-5.172%	174	5,080	-47.879%
2026-08-13	8.5000	8.9500	8.2400	8.7000	+8.750%	765	5,043	-50.575%
2026-08-12	7.7500	8.5500	7.6500	8.0000	+23.077%	480	4,831	-46.250%
2026-08-11	8.2400	8.2400	6.4500	6.5000	-13.449%	165	4,609	-33.846%
2026-08-10	8.5000	8.5000	6.9500	7.5100	-12.674%	252	4,560	-42.743%
2026-08-07	8.5500	9.3000	8.3000	8.6000	+6.173%	165	4,562	-50.000%
2026-08-06	9.0000	9.5800	7.8500	8.1000	-4.706%	159	4,575	-46.914%
2026-08-05	8.0000	9.5800	8.0000	8.5000	+24.451%	625	4,603	-49.412%
2026-08-04	6.4500	7.1000	6.0500	6.8300	+17.759%	297	4,411	-37.042%
2026-08-03	4.1500	5.9200	4.1500	5.8000	+22.622%	256	4,438	-25.862%
2026-07-31	4.1000	4.7300	3.8500	4.7300	+26.133%	192	4,397	-9.091%
2026-07-30	3.4800	4.1500	3.4800	3.7500	+11.940%	381	4,381	+14.667%
2026-07-29	4.0500	4.0500	3.3000	3.3500	-20.238%	1,084	4,208	+28.358%
2026-07-28	4.0000	4.4000	3.6800	4.2000	-4.545%	209	3,456	+2.381%
2026-07-27	5.9500	5.9500	4.2000	4.4000	-27.632%	1,167	3,419	-2.273%
2026-07-24	6.5200	6.9500	5.9500	6.0800	-12.518%	44	3,945	-29.276%
2026-07-23	6.6500	7.0000	6.5500	6.9500	-13.125%	54	3,944	-38.129%
2026-07-22	7.7000	8.1000	7.6300	8.0000	+25.786%	75	3,977	-46.250%
2026-07-21	6.5000	6.5000	6.0000	6.3600	+9.655%	148	3,963	-32.390%
2026-07-20	6.8000	6.8000	5.8000	5.8000	-11.043%	82	3,846	-25.862%
2026-07-17	6.4200	7.0000	5.9000	6.5200	-10.685%	76	3,845	-34.049%
2026-07-16	7.7500	7.8000	7.1000	7.3000	-14.118%	364	3,821	-41.096%
2026-07-15	8.4000	8.5000	7.2000	8.5000	-0.468%	108	3,719	-49.412%
2026-07-14	7.8400	8.6200	7.7500	8.5400	+22.000%	115	3,689	-49.649%
2026-07-13	7.8500	7.9500	6.9300	7.0000	-16.667%	339	3,629	-38.571%
2026-07-10	7.0600	8.6000	6.9500	8.4000	+19.149%	964	3,624	-48.810%
2026-07-09	7.0500	7.2000	6.6500	7.0500	-4.082%	226	2,960	-39.007%
2026-07-08	5.7500	7.5000	5.5500	7.3500	+33.636%	199	2,829	-41.497%
2026-07-07	4.7600	5.8000	4.7000	5.5000	+1.852%	246	2,703	-21.818%
2026-07-06	5.2000	5.5800	5.2000	5.4000	+9.091%	205	2,655	-20.370%
2026-07-02	6.0000	6.0000	4.9500	4.9500	-16.102%	145	2,690	-13.131%
2026-07-01	5.7400	6.2000	5.5000	5.9000	-8.527%	279	2,690	-27.119%
2026-06-30	5.9500	6.4600	5.9500	6.4500	+12.174%	141	2,765	-33.333%
2026-06-29	5.6000	5.9500	5.3000	5.7500	+3.604%	247	2,699	-25.217%
2026-06-26	5.9000	6.0700	5.5500	5.5500	-9.314%	201	2,698	-22.523%
2026-06-25	7.2000	7.2000	6.1200	6.1200	-8.383%	195	2,680	-29.739%
2026-06-24	7.3000	7.3600	6.6000	6.6800	-9.730%	253	2,710	-35.629%
2026-06-23	8.0000	8.3000	7.4000	7.4000	-22.917%	390	2,685	-41.892%
2026-06-22	11.2500	11.2500	9.5000	9.6000	-9.263%	207	2,968	-55.208%
2026-06-18	10.0000	10.5900	9.6000	10.5800	+17.949%	405	2,835	-59.357%
2026-06-17	9.2000	9.5000	8.9700	8.9700	-10.030%	146	2,835	-52.062%
2026-06-16	10.4500	10.4500	9.9500	9.9700	-10.583%	48	2,835	-56.871%
2026-06-15	10.5000	11.1500	10.2500	11.1500	+16.388%	86	2,818	-61.435%
2026-06-12	9.9500	10.3500	9.5600	9.5800	-3.719%	22	2,818	-55.115%
2026-06-11	9.1500	10.0000	8.6000	9.9500	+10.556%	1,149	2,818	-56.784%
2026-06-10	10.2600	10.5700	9.0000	9.0000	-12.621%	1,203	3,380	-52.222%
2026-06-09	11.6000	11.6000	9.1000	10.3000	-8.036%	2,909	2,774	-58.252%
2026-06-08	11.6700	11.6700	11.0000	11.2000	+2.752%	92	4,290	-61.607%
2026-06-05	12.2400	12.2400	10.6500	10.9000	-27.333%	653	4,253	-60.550%
2026-06-04	13.3400	15.5200	12.7100	15.0000	+7.914%	91	4,226	-71.333%
2026-06-03	15.8200	15.8200	13.8000	13.9000	-13.125%	26	4,238	-69.065%
2026-06-02	17.7000	20.4000	16.0000	16.0000	-5.325%	268	4,231	-73.125%
2026-06-01	15.2200	17.2100	14.9200	16.9000	+31.825%	121	4,213	-74.556%
2026-05-29	12.4000	14.2500	12.4000	12.8200	+0.156%	285	4,215	-66.459%
2026-05-28	12.4000	12.8000	11.8500	12.8000	+7.113%	143	4,195	-66.406%
2026-05-27	12.0000	12.2200	11.1000	11.9500	-4.781%	231	4,183	-64.017%
2026-05-26	13.3000	14.0000	12.2000	12.5500	-4.996%	105	5,310	-65.737%
2026-05-22	14.5000	14.5000	13.1000	13.2100	-11.933%	2,786	4,282	-67.449%
2026-05-21	15.2500	17.1000	14.3000	15.0000	-10.180%	528	2,212	-71.333%
2026-05-20	16.0800	17.8000	16.0500	16.7000	+4.375%	139	2,212	-74.251%
2026-05-19	16.8500	17.7000	15.3800	16.0000	-2.736%	790	2,031	-73.125%
2026-05-18	20.4100	20.5000	16.2700	16.4500	-12.500%	665	2,031	-73.860%
2026-05-15	20.8100	21.3500	18.6700	18.8000	-20.000%	623	2,031	-77.128%
2026-05-14	19.9000	23.6600	19.9000	23.5000	+30.556%	328	1,688	-81.702%
2026-05-13	17.5300	19.0000	16.3400	18.0000	+11.801%	584	1,495	-76.111%
2026-05-12	15.1500	16.9000	13.9000	16.1000	+1.641%	93	1,495	-73.292%
2026-05-11	13.7000	16.6000	13.7000	15.8400	+15.536%	1,617	1,495	-72.854%
2026-05-08	13.5000	14.9500	13.5000	13.7100	+5.869%	145	2,221	-68.636%
2026-05-07	11.5300	13.8400	11.3000	12.9500	+12.121%	1,140	2,161	-66.795%
2026-05-06	8.7500	11.5500	8.7500	11.5500	+44.737%	223	1,688	-62.771%
2026-05-05	8.0800	8.2500	7.9800	7.9800	-3.855%	48	1,625	-46.115%
2026-05-04	9.0000	9.0000	7.8000	8.3000	-7.778%	99	1,627	-48.193%
2026-05-01	9.4000	9.4000	8.7000	9.0000	-7.216%	223	1,557	-52.222%
2026-04-30	11.5000	11.5000	9.2500	9.7000	-15.432%	307	1,557	-55.670%
2026-04-29	12.4500	12.4500	11.4700	11.4700	-14.211%	119	1,465	-62.511%
2026-04-28	12.9700	13.4500	11.8500	13.3700	-7.024%	120	1,412	-67.838%
2026-04-27	12.8600	14.5500	12.2000	14.3800	+21.864%	369	1,372	-70.097%
2026-04-24	9.1800	13.0400	9.1800	11.8000	+38.012%	361	1,148	-63.559%
2026-04-23	9.5400	9.8500	8.5000	8.5500	-7.065%	163	1,264	-49.708%
2026-04-22	8.6000	9.4200	8.6000	9.2000	+6.977%	37	1,151	-53.261%
2026-04-21	9.1900	9.3000	8.6000	8.6000	-7.027%	166	989	-50.000%
2026-04-20	8.8100	9.2500	8.2900	9.2500	+0.543%	304	989	-53.514%
2026-04-17	9.1000	9.2500	8.8600	9.2000	+4.664%	49	790	-53.261%
2026-04-16	8.4700	9.0800	8.4700	8.7900	+1.501%	8	790	-51.081%
2026-04-15	8.2600	9.1300	8.0500	8.6600	+6.914%	107	787	-50.346%
2026-04-14	7.1000	8.1500	7.1000	8.1000	+21.622%	57	720	-46.914%
2026-04-13	6.3000	6.9500	6.3000	6.6600	-2.059%	30	688	-35.435%
2026-04-10	6.0500	6.8000	6.0500	6.8000	+25.926%	21	685	-36.765%
2026-04-09	4.8500	5.4300	4.8200	5.4000	+9.091%	33	668	-20.370%
2026-04-08	5.1500	5.1500	4.8000	4.9500	+7.843%	13	639	-13.131%
2026-04-07	4.3500	4.6500	4.2600	4.5900	-0.217%	20	628	-6.318%
2026-04-06	4.5000	4.6000	4.5000	4.6000	-4.167%	7	612	-6.522%
2026-04-02	4.2800	4.8000	4.2800	4.8000	+1.695%	3	607	-10.417%
2026-04-01	4.6000	4.7500	4.6000	4.7200	+9.767%	92	607	-8.898%
2026-03-31	3.8500	4.5500	3.8500	4.3000	+17.808%	49	524	0.000%
2026-03-30	4.1700	4.1700	3.6500	3.6500	-14.319%	16	489	+17.808%
2026-03-27	4.4200	4.4200	4.2500	4.2600	-9.746%	144	488	+0.939%
2026-03-26	5.1500	5.1500	4.7200	4.7200	-15.714%	10	483	-8.898%
2026-03-25	5.7600	5.7600	5.6000	5.6000	+7.486%	37	482	-23.214%
2026-03-24	5.0500	5.3500	5.0300	5.2100	-2.617%	162	487	-17.466%
2026-03-23	5.5500	5.5500	5.3500	5.3500	+1.326%	12	356	-19.626%
2026-03-20	5.4500	5.5000	5.2800	5.2800	-14.146%	39	348	-18.561%
2026-03-19	6.0600	6.1500	5.9700	6.1500	-5.385%	125	335	-30.081%
2026-03-18	6.8800	6.9300	6.5000	6.5000	-6.609%	430	451	-33.846%
2026-03-17	7.1000	7.1000	6.9600	6.9600	-10.194%	7	30	-38.218%
2026-03-16	7.9300	7.9300	7.5800	7.7500	+3.887%	248	27	-44.516%
2026-03-13	7.4600	7.4600	7.4600	7.4600	0.000%	4	4	-42.359%