Dark

NVDA20270115C285
NVDA Jan 15 2027 285.00 Call (NVDA270115C00285000)
option OPRA

EOD

Sep 30, 2026

3.22+15.000%(+0.42)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.0500	3.4000	3.0500	3.2200	+15.000%	26	11,412	0.000%
2026-09-29	3.6200	3.6200	2.8000	2.8000	-20.228%	607	11,398	+15.000%
2026-09-28	3.8000	4.3000	3.5000	3.5100	+21.034%	169	11,793	-8.262%
2026-09-25	2.9600	2.9600	2.7900	2.9000	0.000%	176	11,682	+11.034%
2026-09-24	2.7200	2.9500	2.6400	2.9000	-8.805%	187	11,617	+11.034%
2026-09-23	3.6800	3.7000	3.0000	3.1800	-18.462%	277	11,728	+1.258%
2026-09-22	3.8100	4.0000	3.6200	3.9000	+9.859%	1,031	11,699	-17.436%
2026-09-21	3.0000	3.9200	2.9800	3.5500	+24.561%	2,284	11,099	-9.296%
2026-09-18	2.6400	2.8500	2.5800	2.8500	+4.779%	76	9,417	+12.982%
2026-09-17	2.7100	2.9200	2.6900	2.7200	+8.800%	106	9,431	+18.382%
2026-09-16	2.5200	2.6500	2.4100	2.5000	+7.759%	10	9,347	+28.800%
2026-09-15	2.5400	2.5400	2.2900	2.3200	-3.734%	181	9,344	+38.793%
2026-09-14	2.4400	2.5000	2.2200	2.4100	-24.922%	137	9,348	+33.610%
2026-09-11	3.6300	3.9500	3.1900	3.2100	-11.326%	227	9,345	+0.312%
2026-09-10	3.8000	3.9200	3.6200	3.6200	-21.304%	114	9,250	-11.050%
2026-09-09	5.0900	5.0900	4.5800	4.6000	-8.911%	86	9,232	-30.000%
2026-09-08	6.5500	6.5500	4.9900	5.0500	-14.407%	279	9,271	-36.238%
2026-09-04	6.5000	6.7500	5.8200	5.9000	+6.691%	3,418	6,772	-45.424%
2026-09-03	4.8000	5.7000	4.6300	5.5300	+24.831%	183	6,772	-41.772%
2026-09-02	3.6000	5.2000	3.5300	4.4300	+37.152%	497	6,748	-27.314%
2026-09-01	3.2500	3.5000	3.2000	3.2300	-12.228%	101	6,723	-0.310%
2026-08-31	4.1500	4.1500	3.6800	3.6800	-6.835%	108	6,669	-12.500%
2026-08-28	5.6500	6.0000	3.9500	3.9500	-34.167%	911	6,625	-18.481%
2026-08-27	4.6800	6.2700	4.3000	6.0000	+79.641%	2,713	6,272	-46.333%
2026-08-26	3.5900	3.6500	3.3400	3.3400	-12.565%	428	4,068	-3.593%
2026-08-25	3.6200	3.8900	3.4100	3.8200	+15.758%	163	4,026	-15.707%
2026-08-24	4.4500	4.4500	3.2500	3.3000	-26.667%	564	4,032	-2.424%
2026-08-21	4.5000	4.5000	4.2800	4.5000	-4.255%	91	3,811	-28.444%
2026-08-20	4.8000	5.0800	4.5600	4.7000	-7.843%	259	3,811	-31.489%
2026-08-19	5.4000	5.4000	4.6600	5.1000	-1.354%	66	3,756	-36.863%
2026-08-18	5.6000	5.6500	5.1500	5.1700	-19.845%	81	3,746	-37.718%
2026-08-17	6.6500	7.0200	6.4500	6.4500	-1.527%	79	3,714	-50.078%
2026-08-14	6.9200	7.0200	6.5000	6.5500	-6.960%	308	3,709	-50.840%
2026-08-13	7.0500	7.2000	6.6100	7.0400	+8.810%	155	3,661	-54.261%
2026-08-12	5.9400	6.7500	5.9400	6.4700	+26.863%	170	3,614	-50.232%
2026-08-11	6.0000	6.0000	5.1000	5.1000	-11.304%	97	3,596	-36.863%
2026-08-10	6.8000	6.8000	5.6000	5.7500	-17.857%	217	3,575	-44.000%
2026-08-07	7.0300	7.4800	6.7000	7.0000	+1.449%	198	3,559	-54.000%
2026-08-06	7.7000	7.8000	6.3900	6.9000	0.000%	338	3,542	-53.333%
2026-08-05	7.7700	7.7700	6.8500	6.9000	+22.124%	270	3,366	-53.333%
2026-08-04	5.0000	5.6500	4.8800	5.6500	+28.409%	29	3,220	-43.009%
2026-08-03	4.4300	4.6000	4.3700	4.4000	+18.919%	131	3,221	-26.818%
2026-07-31	3.2800	3.7000	3.1400	3.7000	+28.472%	132	3,194	-12.973%
2026-07-30	3.1500	3.1500	2.8200	2.8800	+5.109%	316	3,202	+11.806%
2026-07-29	3.1000	3.1000	2.6600	2.7400	-17.221%	359	3,165	+17.518%
2026-07-28	2.9600	3.4000	2.9600	3.3100	-2.647%	39	3,157	-2.719%
2026-07-27	5.1000	5.1000	3.3500	3.4000	-28.421%	131	3,162	-5.294%
2026-07-24	4.9800	5.4100	4.7500	4.7500	-15.480%	321	3,120	-32.211%
2026-07-23	5.7500	5.7700	5.3500	5.6200	-14.198%	43	3,077	-42.705%
2026-07-22	5.4900	6.5500	5.4900	6.5500	+31.000%	123	3,078	-50.840%
2026-07-21	4.8000	5.0000	4.7700	5.0000	+1.215%	40	3,059	-35.600%
2026-07-20	5.4500	5.4500	4.9400	4.9400	-5.905%	95	3,043	-34.818%
2026-07-17	4.9000	5.6300	4.9000	5.2500	-11.765%	179	3,019	-38.667%
2026-07-16	5.8500	6.1000	5.8500	5.9500	-11.852%	13	2,918	-45.882%
2026-07-15	7.1800	7.1800	5.8000	6.7500	-3.571%	66	2,920	-52.296%
2026-07-14	5.9500	7.0000	5.9500	7.0000	+20.690%	79	2,944	-54.000%
2026-07-13	6.5000	6.6000	5.8000	5.8000	-16.547%	7	2,972	-44.483%
2026-07-10	5.8900	7.1000	5.8900	6.9500	+17.797%	261	2,972	-53.669%
2026-07-09	5.5800	5.9500	5.5800	5.9000	-2.479%	184	2,882	-45.424%
2026-07-08	5.0000	6.1300	4.8000	6.0500	+26.834%	165	2,849	-46.777%
2026-07-07	4.0500	4.7700	4.0500	4.7700	+7.191%	30	2,902	-32.495%
2026-07-06	4.2500	4.4500	4.2500	4.4500	+6.459%	15	2,908	-27.640%
2026-07-02	5.0800	5.0800	4.1000	4.1800	-16.400%	23	2,917	-22.967%
2026-07-01	4.6000	5.1500	4.6000	5.0000	-8.257%	546	2,917	-35.600%
2026-06-30	5.2500	5.4500	5.1000	5.4500	+15.957%	482	2,862	-40.917%
2026-06-29	4.7000	5.0000	4.4000	4.7000	-2.692%	57	2,573	-31.489%
2026-06-26	5.0000	5.0000	4.8000	4.8300	-6.214%	38	2,565	-33.333%
2026-06-25	5.6500	5.7000	5.0800	5.1500	-7.871%	46	2,540	-37.476%
2026-06-24	6.3500	6.3500	5.4500	5.5900	-8.809%	464	2,511	-42.397%
2026-06-23	7.0000	7.0000	6.1300	6.1300	-23.375%	210	2,604	-47.471%
2026-06-22	8.6800	8.6800	8.0000	8.0000	-11.700%	173	2,613	-59.750%
2026-06-18	8.0300	9.1300	8.0300	9.0600	+18.431%	328	2,637	-64.459%
2026-06-17	8.0000	8.1000	7.6500	7.6500	-9.467%	45	2,637	-57.908%
2026-06-16	9.2000	9.6500	8.4100	8.4500	-10.959%	151	2,637	-61.893%
2026-06-15	8.7300	9.6200	8.7300	9.4900	+18.625%	348	2,743	-66.070%
2026-06-12	8.4000	8.8000	8.0000	8.0000	-1.840%	54	2,743	-59.750%
2026-06-11	7.9500	8.1500	7.2600	8.1500	+3.822%	491	2,743	-60.491%
2026-06-10	8.9500	8.9700	7.8500	7.8500	-11.798%	659	3,126	-58.981%
2026-06-09	9.2500	9.2500	7.7600	8.9000	-7.388%	118	2,626	-63.820%
2026-06-08	10.0000	10.0800	9.5000	9.6100	+1.693%	320	2,685	-66.493%
2026-06-05	10.7500	10.7500	9.1200	9.4500	-30.361%	478	2,683	-65.926%
2026-06-04	11.4700	13.6000	11.3300	13.5700	+15.391%	53	2,692	-76.271%
2026-06-03	14.0500	14.1000	11.7600	11.7600	-20.271%	686	2,707	-72.619%
2026-06-02	15.4000	17.8000	14.6500	14.7500	-0.338%	73	2,541	-78.169%
2026-06-01	13.1700	15.0000	13.1700	14.8000	+24.895%	686	2,544	-78.243%
2026-05-29	10.7000	12.1000	10.7000	11.8500	+8.516%	166	2,659	-72.827%
2026-05-28	10.4600	11.1500	10.1300	10.9200	+6.019%	292	2,661	-70.513%
2026-05-27	10.3700	10.5000	9.5400	10.3000	-5.505%	250	2,649	-68.738%
2026-05-26	11.4200	11.8500	10.4000	10.9000	-5.217%	263	2,644	-70.459%
2026-05-22	12.4000	12.4000	11.4000	11.5000	-11.197%	458	2,617	-72.000%
2026-05-21	13.7600	14.7000	12.4500	12.9500	-10.381%	179	2,563	-75.135%
2026-05-20	14.4500	15.4400	13.8500	14.4500	+3.957%	112	2,563	-77.716%
2026-05-19	14.6000	15.3500	13.1000	13.9000	-0.358%	319	2,525	-76.835%
2026-05-18	17.5100	17.7000	13.9500	13.9500	-15.964%	264	2,525	-76.918%
2026-05-15	18.2000	18.3500	16.2500	16.6000	-18.588%	515	2,525	-80.602%
2026-05-14	18.0000	20.9000	17.9000	20.3900	+26.567%	610	2,228	-84.208%
2026-05-13	15.0000	16.4500	14.0000	16.1100	+22.045%	159	1,765	-80.012%
2026-05-12	13.7400	13.7400	12.4400	13.2000	-2.941%	105	1,765	-75.606%
2026-05-11	13.5000	14.3500	13.5000	13.6000	+13.239%	523	1,765	-76.324%
2026-05-08	12.6500	12.9000	12.0000	12.0100	+7.713%	163	1,538	-73.189%
2026-05-07	12.0000	12.0000	11.1500	11.1500	+12.626%	39	1,496	-71.121%
2026-05-06	7.6700	9.9000	7.6700	9.9000	+49.321%	113	1,484	-67.475%
2026-05-05	7.1800	7.1800	6.6300	6.6300	-3.913%	148	1,472	-51.433%
2026-05-04	7.5400	7.5400	6.6000	6.9000	-6.757%	151	1,387	-53.333%
2026-05-01	8.4400	8.4400	7.4000	7.4000	-9.756%	51	1,383	-56.486%
2026-04-30	10.3300	10.3300	7.8600	8.2000	-22.275%	115	1,383	-60.732%
2026-04-29	10.6000	10.6500	10.5500	10.5500	-9.829%	7	1,375	-69.479%
2026-04-28	10.8100	11.7000	10.8100	11.7000	-5.873%	28	1,371	-72.479%
2026-04-27	10.4400	12.4300	10.4400	12.4300	+20.097%	21	1,368	-74.095%
2026-04-24	8.3000	11.0500	8.3000	10.3500	+32.692%	1,280	1,362	-68.889%
2026-04-23	8.0000	8.0000	7.7500	7.8000	+8.183%	4	400	-58.718%
2026-04-22	7.2500	7.3000	7.2100	7.2100	-4.122%	20	397	-55.340%
2026-04-21	7.5200	7.5200	7.5200	7.5200	-0.397%	6	418	-57.181%
2026-04-20	7.1200	7.5500	7.0300	7.5500	-2.202%	18	418	-57.351%
2026-04-17	7.7300	7.7300	7.7200	7.7200	+4.891%	11	420	-58.290%
2026-04-16	6.9500	7.3600	6.9500	7.3600	+0.136%	111	420	-56.250%
2026-04-15	7.6000	7.6000	6.7500	7.3500	+8.088%	7	369	-56.190%
2026-04-14	6.3000	6.8000	6.2100	6.8000	+21.429%	85	370	-52.647%
2026-04-13	5.9500	5.9500	5.6000	5.6000	-2.609%	6	304	-42.500%
2026-04-10	5.0500	5.9000	5.0500	5.7500	+29.797%	37	300	-44.000%
2026-04-09	4.0500	4.4300	4.0500	4.4300	+9.926%	30	280	-27.314%
2026-04-08	4.0000	4.0300	4.0000	4.0300	+6.053%	6	254	-20.099%
2026-04-07	3.6000	3.8000	3.6000	3.8000	0.000%	26	253	-15.263%
2026-04-06	3.8000	3.8000	3.8000	3.8000	+5.850%	5	250	-15.263%
2026-04-02	3.6000	3.6000	3.5900	3.5900	-9.343%	10	248	-10.306%
2026-04-01	3.8500	3.9600	3.8500	3.9600	+6.452%	173	248	-18.687%
2026-03-31	3.3000	3.7200	3.3000	3.7200	+17.350%	14	160	-13.441%
2026-03-30	3.4000	3.4000	3.1500	3.1700	-12.188%	12	151	+1.577%
2026-03-27	3.7500	3.7500	3.6000	3.6100	-8.142%	11	160	-10.803%
2026-03-26	4.1000	4.1000	3.9000	3.9300	-16.383%	86	155	-18.066%
2026-03-25	4.7500	4.7500	4.7000	4.7000	+4.444%	15	75	-31.489%
2026-03-24	4.3500	4.5000	4.2500	4.5000	+1.124%	31	66	-28.444%
2026-03-23	4.7000	4.7000	4.4500	4.4500	0.000%	13	48	-27.640%
2026-03-20	5.0000	5.0000	4.4500	4.4500	-12.745%	18	46	-27.640%
2026-03-19	5.1000	5.1000	5.1000	5.1000	-12.069%	2	43	-36.863%
2026-03-18	5.8000	5.8000	5.8000	5.8000	-1.695%	3	43	-44.483%
2026-03-17	5.9400	5.9400	5.9000	5.9000	-9.231%	29	40	-45.424%
2026-03-16	6.5000	6.5000	6.5000	6.5000	+3.339%	10	11	-50.462%
2026-03-13	6.8500	6.8500	6.2900	6.2900	0.000%	15	13	-48.808%