Dark

NVDA20270115C295
NVDA Jan 15 2027 295.00 Call (NVDA270115C00295000)
option OPRA

EOD

Aug 17, 2026

5.15-3.738%(-0.20)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	5.3000	5.6000	5.1000	5.1500	-3.738%	85	1,916	0.000%
2026-08-14	5.6700	5.6900	5.1800	5.3500	-4.464%	125	1,912	-3.738%
2026-08-13	5.4500	5.7500	5.3000	5.6000	+8.108%	122	1,899	-8.036%
2026-08-12	4.9000	5.4500	4.9000	5.1800	+22.170%	99	1,878	-0.579%
2026-08-11	4.7000	4.7100	4.0500	4.2400	-10.169%	13	1,876	+21.462%
2026-08-10	5.2000	5.2000	4.5800	4.7200	-15.865%	194	1,867	+9.110%
2026-08-07	5.4500	5.9000	5.4000	5.6100	+1.630%	238	1,842	-8.200%
2026-08-06	5.9300	6.2500	5.0500	5.5200	-2.301%	233	1,717	-6.703%
2026-08-05	6.2200	6.2200	5.5500	5.6500	+25.277%	39	1,740	-8.850%
2026-08-04	3.9500	4.6100	3.9500	4.5100	+18.684%	146	1,740	+14.191%
2026-08-03	2.7000	3.8100	2.5600	3.8000	+26.667%	276	1,758	+35.526%
2026-07-31	2.4800	3.0200	2.4100	3.0000	+32.159%	281	1,763	+71.667%
2026-07-30	2.6200	2.7100	2.2600	2.2700	-7.347%	191	1,784	+126.872%
2026-07-29	2.5800	2.5800	2.1500	2.4500	-8.240%	513	1,802	+110.204%
2026-07-28	2.3600	2.8000	2.3600	2.6700	-2.909%	184	1,719	+92.884%
2026-07-27	3.6000	3.6000	2.6300	2.7500	-29.487%	404	1,720	+87.273%
2026-07-24	4.5000	4.5000	3.9000	3.9000	-10.345%	10	1,912	+32.051%
2026-07-23	4.4900	4.7400	4.3500	4.3500	-14.873%	73	1,912	+18.391%
2026-07-22	5.1700	5.3600	4.9500	5.1100	+24.634%	101	1,921	+0.783%
2026-07-21	3.8600	4.1000	3.8300	4.1000	+2.500%	149	1,905	+25.610%
2026-07-20	4.6800	4.6800	3.8000	4.0000	-6.977%	11	1,920	+28.750%
2026-07-17	3.9500	4.6300	3.8200	4.3000	-11.704%	95	1,918	+19.767%
2026-07-16	5.1000	5.1700	4.8400	4.8700	-13.805%	604	1,915	+5.749%
2026-07-15	5.6500	5.6500	4.8000	5.6500	-2.921%	918	2,106	-8.850%
2026-07-14	5.0000	5.9000	4.9500	5.8200	+22.526%	564	2,496	-11.512%
2026-07-13	5.1000	5.4900	4.7500	4.7500	-16.667%	143	2,665	+8.421%
2026-07-10	5.3000	5.9500	5.2500	5.7000	+16.327%	84	2,613	-9.649%
2026-07-09	5.0500	5.0500	4.6000	4.9000	-3.543%	189	2,628	+5.102%
2026-07-08	3.7500	5.1000	3.7500	5.0800	+28.608%	43	2,589	+1.378%
2026-07-07	3.2200	3.9500	3.2000	3.9500	+8.516%	26	2,565	+30.380%
2026-07-06	3.6000	3.6700	3.5500	3.6400	+1.111%	29	2,575	+41.484%
2026-07-02	4.3000	4.3000	3.4000	3.6000	-11.111%	43	2,584	+43.056%
2026-07-01	3.9000	4.0500	3.7500	4.0500	-9.800%	23	2,584	+27.160%
2026-06-30	4.4500	4.5000	4.3800	4.4900	+13.959%	39	2,585	+14.699%
2026-06-29	3.8300	3.9400	3.8200	3.9400	-3.902%	15	2,582	+30.711%
2026-06-26	4.0500	4.2000	3.9800	4.1000	-5.747%	58	2,591	+25.610%
2026-06-25	4.3000	4.7000	4.3000	4.3500	-6.452%	65	2,547	+18.391%
2026-06-24	5.3500	5.3500	4.6500	4.6500	-10.405%	73	2,520	+10.753%
2026-06-23	5.7800	5.7800	5.1900	5.1900	-21.244%	27	2,510	-0.771%
2026-06-22	7.4500	7.4500	6.5600	6.5900	-15.513%	86	2,495	-21.851%
2026-06-18	6.9500	7.8000	6.8000	7.8000	+22.835%	50	2,466	-33.974%
2026-06-17	7.1500	7.1500	6.3500	6.3500	-12.414%	53	2,466	-18.898%
2026-06-16	7.2500	7.2500	7.2500	7.2500	-10.272%	94	2,466	-28.966%
2026-06-15	7.4000	8.0800	7.4000	8.0800	+15.429%	10	2,307	-36.262%
2026-06-12	7.2500	7.2500	7.0000	7.0000	+5.263%	151	2,307	-26.429%
2026-06-11	6.6000	6.7500	6.2000	6.6500	-2.920%	283	2,307	-22.556%
2026-06-10	7.2400	7.6000	6.8500	6.8500	-10.458%	52	2,411	-24.818%
2026-06-09	7.9500	7.9500	6.7400	7.6500	-6.707%	40	2,406	-32.680%
2026-06-08	8.5400	8.5500	8.1000	8.2000	+2.500%	66	2,386	-37.195%
2026-06-05	9.7100	9.7100	7.9000	8.0000	-30.736%	461	2,394	-35.625%
2026-06-04	9.9200	11.6500	9.5000	11.5500	+11.058%	93	2,132	-55.411%
2026-06-03	10.8300	10.8900	10.3500	10.4000	-18.940%	611	2,155	-50.481%
2026-06-02	13.6000	15.9500	12.8300	12.8300	-0.156%	776	2,431	-59.860%
2026-06-01	11.0000	13.0500	11.0000	12.8500	+33.161%	786	2,590	-59.922%
2026-05-29	9.2000	10.6800	9.1400	9.6500	+3.209%	412	2,597	-46.632%
2026-05-28	8.7000	9.6500	8.6000	9.3500	+6.250%	459	2,480	-44.920%
2026-05-27	8.8900	8.9000	8.1500	8.8000	-4.348%	872	2,632	-41.477%
2026-05-26	9.4000	9.6000	9.0700	9.2000	-5.834%	152	2,222	-44.022%
2026-05-22	10.7500	10.8800	9.7200	9.7700	-12.768%	146	2,210	-47.288%
2026-05-21	12.8000	12.8000	10.8000	11.2000	-7.970%	301	2,172	-54.018%
2026-05-20	12.2600	13.4900	11.9700	12.1700	+0.996%	401	2,172	-57.683%
2026-05-19	13.1000	13.1000	11.5100	12.0500	-1.633%	514	2,081	-57.261%
2026-05-18	14.3000	14.7500	11.9000	12.2500	-18.820%	114	2,081	-57.959%
2026-05-15	14.4500	16.6500	14.4500	15.0900	-15.933%	92	2,081	-65.871%
2026-05-14	15.9500	18.5500	15.9500	17.9500	+30.451%	1,380	1,970	-71.309%
2026-05-13	13.2500	14.4500	13.2500	13.7600	+17.607%	466	1,098	-62.573%
2026-05-12	11.3400	11.7000	10.5000	11.7000	+2.183%	29	1,098	-55.983%
2026-05-11	11.3000	12.2700	11.3000	11.4500	+10.628%	52	1,098	-55.022%
2026-05-08	10.4300	11.0500	10.3500	10.3500	+5.937%	229	1,062	-50.242%
2026-05-07	8.5700	10.2300	8.5700	9.7700	+25.417%	168	963	-47.288%
2026-05-06	7.5600	8.1300	7.5500	7.7900	+35.714%	95	828	-33.890%
2026-05-05	5.9700	5.9700	5.7000	5.7400	-2.712%	120	836	-10.279%
2026-05-04	6.4000	6.4000	5.7000	5.9000	-6.349%	44	830	-12.712%
2026-05-01	6.5800	6.6400	6.3000	6.3000	-11.268%	42	820	-18.254%
2026-04-30	6.9600	7.1000	6.8000	7.1000	-16.959%	9	820	-27.465%
2026-04-29	8.8500	8.8500	8.5500	8.5500	-13.984%	2	817	-39.766%
2026-04-28	9.5000	10.0300	9.4000	9.9400	-7.878%	24	818	-48.189%
2026-04-27	8.6500	10.7900	8.6500	10.7900	+24.023%	98	817	-52.271%
2026-04-24	6.1500	9.6400	6.1500	8.7000	+25.180%	551	795	-40.805%
2026-04-23	7.0000	7.0000	6.9000	6.9500	+4.985%	6	422	-25.899%
2026-04-22	6.4000	6.6200	6.3600	6.6200	+1.069%	65	420	-22.205%
2026-04-17	6.5500	6.5500	6.5500	6.5500	+4.800%	101	419	-21.374%
2026-04-16	6.2500	6.2500	6.2500	6.2500	+6.293%	28	363	-17.600%
2026-04-15	6.1000	6.2500	5.8800	5.8800	+2.439%	4	353	-12.415%
2026-04-14	5.2200	5.7400	5.2200	5.7400	+22.128%	13	352	-10.279%
2026-04-13	4.7100	4.7100	4.7000	4.7000	-5.051%	216	344	+9.574%
2026-04-10	4.7600	4.9500	4.7600	4.9500	+47.761%	13	166	+4.040%
2026-04-09	3.3500	3.3500	3.3500	3.3500	0.000%	5	159	+53.731%
2026-04-08	3.7500	3.7500	3.3000	3.3500	+6.349%	9	155	+53.731%
2026-04-07	2.9600	3.1500	2.9500	3.1500	0.000%	10	152	+63.492%
2026-04-06	3.1500	3.1500	3.1500	3.1500	0.000%	5	147	+63.492%
2026-04-02	3.0500	3.1500	3.0000	3.1500	-3.077%	14	147	+63.492%
2026-04-01	3.0500	3.2500	3.0500	3.2500	+4.167%	5	147	+58.462%
2026-03-31	2.6900	3.1200	2.6900	3.1200	+11.032%	4	146	+65.064%
2026-03-30	2.8500	2.8500	2.8100	2.8100	-6.333%	8	146	+83.274%
2026-03-27	3.1500	3.1500	3.0000	3.0000	-10.180%	19	152	+71.667%
2026-03-26	3.6300	3.6300	3.3400	3.3400	-17.327%	26	140	+54.192%
2026-03-25	4.1100	4.1100	4.0400	4.0400	+6.316%	5	148	+27.475%
2026-03-24	3.6000	3.8000	3.5500	3.8000	-2.564%	18	143	+35.526%
2026-03-23	3.9000	3.9000	3.9000	3.9000	+4.000%	1	132	+32.051%
2026-03-20	3.8500	3.8500	3.7000	3.7500	-15.541%	18	132	+37.333%
2026-03-19	4.2500	4.4500	4.2000	4.4400	-4.516%	126	123	+15.991%
2026-03-18	4.9500	4.9500	4.6500	4.6500	-8.824%	42	49	+10.753%
2026-03-17	5.3000	5.3000	5.1000	5.1000	-9.735%	5	7	+0.980%
2026-03-16	5.6000	5.6500	5.6000	5.6500	0.000%	2	2	-8.850%