Dark

NVDA20270115C30
NVDA Jan 15 2027 30.00 Call (NVDA270115C00030000)
option OPRA

Inactive

Aug 6, 2026

189.76+6.368%(+11.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	189.7600	189.7600	189.7600	189.7600	+6.368%	1	447	0.000%
2026-08-03	177.8700	178.4000	177.8700	178.4000	-0.391%	4	448	+6.368%
2026-07-27	179.1000	179.1000	179.1000	179.1000	+0.981%	1	447	+5.952%
2026-07-21	177.3600	177.3600	177.3600	177.3600	+1.581%	1	446	+6.991%
2026-07-17	174.6000	174.6000	174.6000	174.6000	-1.833%	2	447	+8.683%
2026-06-17	177.8600	177.8600	177.8600	177.8600	-8.049%	2	447	+6.691%
2026-06-02	193.4300	193.4300	193.4300	193.4300	+3.995%	5	447	-1.897%
2026-05-29	186.0000	186.0000	186.0000	186.0000	-9.122%	5	447	+2.022%
2026-05-14	204.6700	204.6700	204.6700	204.6700	+7.438%	20	452	-7.285%
2026-05-11	190.5000	190.5000	190.5000	190.5000	+10.071%	3	472	-0.388%
2026-05-01	173.0700	173.0700	173.0700	173.0700	+0.857%	3	472	+9.643%
2026-04-30	171.6000	171.6000	171.6000	171.6000	-6.561%	80	472	+10.583%
2026-04-27	183.6500	183.6500	183.6500	183.6500	+3.029%	10	486	+3.327%
2026-04-24	173.7100	178.2500	173.7100	178.2500	+5.007%	13	496	+6.457%
2026-04-20	169.7500	169.7500	169.7500	169.7500	+2.290%	1	509	+11.788%
2026-04-14	166.8400	166.8400	165.9500	165.9500	+5.018%	43	509	+14.348%
2026-04-10	158.0200	158.0200	158.0200	158.0200	+7.132%	45	531	+20.086%
2026-04-02	147.5000	147.5000	147.5000	147.5000	+8.019%	3	579	+28.651%
2026-03-30	137.9000	137.9000	136.5500	136.5500	-1.401%	8	579	+38.967%
2026-03-27	141.3000	141.3000	138.4900	138.4900	-2.814%	14	586	+37.021%
2026-03-26	143.0000	143.0000	142.5000	142.5000	-0.945%	2	599	+33.165%
2026-03-20	144.2000	144.2000	143.8600	143.8600	-4.042%	51	601	+31.906%
2026-03-19	149.9200	149.9200	149.9200	149.9200	-2.459%	1	651	+26.574%
2026-03-05	153.7000	153.7000	153.7000	153.7000	+1.788%	1	651	+23.461%
2026-03-02	146.7900	151.0000	146.7900	151.0000	-0.658%	21	652	+25.669%
2026-02-27	152.0000	152.0000	152.0000	152.0000	-3.529%	100	652	+24.842%
2026-02-26	158.0000	158.0000	157.5600	157.5600	-5.681%	102	752	+20.437%
2026-02-25	167.0500	167.0500	167.0500	167.0500	+1.785%	1	852	+13.595%
2026-02-24	164.1200	164.1200	164.1200	164.1200	+5.279%	80	852	+15.623%
2026-02-17	155.8900	155.8900	155.8900	155.8900	-3.035%	2	772	+21.727%
2026-02-12	160.8100	160.8100	160.7700	160.7700	+9.988%	2	774	+18.032%
2026-02-05	146.1700	146.1700	146.1700	146.1700	-1.899%	5	772	+29.821%
2026-02-03	149.0000	149.0000	149.0000	149.0000	-1.259%	1	767	+27.356%
2026-01-20	151.3600	151.3600	150.9000	150.9000	-5.457%	5	768	+25.752%
2026-01-16	159.6100	159.6100	159.6100	159.6100	-0.275%	10	763	+18.890%
2026-01-15	160.0500	160.0500	160.0500	160.0500	+1.619%	1	763	+18.563%
2026-01-09	157.5000	157.5000	157.5000	157.5000	-1.303%	1	763	+20.483%
2026-01-06	163.7700	163.7700	159.5800	159.5800	-1.555%	11	764	+18.912%
2026-01-02	162.1000	162.1000	162.1000	162.1000	+1.218%	1	755	+17.064%
2025-12-31	160.1500	160.1500	160.1500	160.1500	+0.282%	8	746	+18.489%
2025-12-29	159.7000	159.7000	159.7000	159.7000	-0.622%	57	746	+18.823%
2025-12-23	157.7000	160.7000	157.7000	160.7000	+3.624%	22	689	+18.083%
2025-12-22	155.0800	155.0800	155.0800	155.0800	+4.115%	2	668	+22.363%
2025-12-19	148.9500	148.9500	148.9500	148.9500	+4.015%	1	668	+27.398%
2025-12-17	143.5000	143.5000	143.2000	143.2000	-3.374%	11	667	+32.514%
2025-12-12	148.4000	148.4000	148.2000	148.2000	-3.953%	40	678	+28.043%
2025-12-05	154.3000	154.3000	154.3000	154.3000	+0.521%	1	718	+22.981%
2025-12-03	153.5000	153.5000	153.5000	153.5000	+2.333%	1	719	+23.622%
2025-11-28	150.0000	150.0000	150.0000	150.0000	+0.610%	10	720	+26.507%
2025-11-25	147.5000	149.0900	147.1000	149.0900	-1.914%	23	730	+27.279%
2025-11-24	152.0000	152.0000	152.0000	152.0000	-0.783%	1	743	+24.842%
2025-11-20	157.0000	157.0000	153.2000	153.2000	-0.519%	40	743	+23.864%
2025-11-18	154.5100	154.5100	154.0000	154.0000	-1.786%	12	773	+23.221%
2025-11-13	159.1400	159.1400	156.8000	156.8000	-5.769%	31	781	+21.020%
2025-11-11	166.4000	166.4000	166.4000	166.4000	-4.136%	5	811	+14.038%
2025-11-04	173.5800	173.5800	173.5800	173.5800	-3.028%	39	816	+9.321%
2025-11-03	179.0000	179.0000	179.0000	179.0000	-1.891%	1	816	+6.011%
2025-10-29	182.4500	182.4500	182.4500	182.4500	+8.311%	3	816	+4.007%
2025-10-10	168.4500	168.4500	168.4500	168.4500	+5.248%	3	816	+12.651%
2025-10-01	160.0500	160.0500	160.0500	160.0500	+7.626%	3	816	+18.563%
2025-09-24	148.7100	148.7100	148.7100	148.7100	-0.134%	1	819	+27.604%
2025-09-16	148.9100	148.9100	148.9100	148.9100	-2.117%	2	819	+27.433%
2025-09-11	152.1300	152.1300	152.1300	152.1300	+0.648%	1	817	+24.735%
2025-09-10	151.1500	151.1500	151.1500	151.1500	+5.996%	2	817	+25.544%
2025-09-09	142.6000	142.6000	142.6000	142.6000	-7.403%	1	819	+33.072%
2025-08-27	154.0000	154.0000	154.0000	154.0000	0.000%	1	820	+23.221%
2025-08-25	154.0000	154.0000	154.0000	154.0000	+5.487%	1	821	+23.221%
2025-08-20	145.9900	145.9900	145.9900	145.9900	+1.629%	1	821	+29.982%
2025-08-01	143.6500	143.6500	143.6500	143.6500	-4.805%	1	821	+32.099%
2025-07-29	150.9000	150.9000	150.9000	150.9000	+2.618%	1	821	+25.752%
2025-07-25	147.0500	147.0500	147.0500	147.0500	+0.719%	3	822	+29.045%
2025-07-17	146.0000	146.0000	146.0000	146.0000	+4.810%	3	825	+29.973%
2025-07-11	139.3000	139.3000	139.3000	139.3000	+2.434%	10	828	+36.224%
2025-07-09	135.9900	135.9900	135.9900	135.9900	+3.477%	10	818	+39.540%
2025-07-08	131.4200	131.4200	131.4200	131.4200	-0.137%	3	828	+44.392%
2025-07-07	131.6000	131.6000	131.6000	131.6000	+4.196%	4	825	+44.195%
2025-06-25	122.0000	126.3000	122.0000	126.3000	+5.031%	20	829	+50.245%
2025-06-24	119.6500	120.2500	119.6500	120.2500	+2.778%	13	829	+57.805%
2025-06-23	117.0000	117.0000	117.0000	117.0000	+0.051%	10	819	+62.188%
2025-06-11	116.9400	116.9400	116.9400	116.9400	+1.247%	12	809	+62.271%
2025-06-10	115.8000	115.8000	115.5000	115.5000	-1.861%	11	797	+64.294%
2025-06-09	117.6900	117.6900	117.6900	117.6900	+4.215%	1	808	+61.237%
2025-06-05	116.0000	116.0000	112.9300	112.9300	-1.112%	11	809	+68.033%
2025-06-04	114.2500	114.3500	114.1500	114.2000	+3.818%	12	809	+66.165%
2025-05-21	110.0000	110.0000	110.0000	110.0000	+2.804%	1	809	+72.509%
2025-05-14	107.0000	107.0000	107.0000	107.0000	+3.133%	1	809	+77.346%
2025-05-13	100.0000	103.7500	99.9500	103.7500	+9.211%	53	809	+82.901%
2025-05-12	95.0000	95.0000	95.0000	95.0000	+5.556%	5	764	+99.747%
2025-05-08	90.0000	90.0000	90.0000	90.0000	+4.408%	6	764	+110.844%
2025-05-06	86.2000	86.2000	86.2000	86.2000	-0.289%	3	758	+120.139%
2025-05-01	86.5000	87.0000	86.4500	86.4500	+9.292%	9	755	+119.503%
2025-04-30	79.1000	79.1000	79.1000	79.1000	-5.833%	1	750	+139.899%
2025-04-25	84.0000	84.0000	84.0000	84.0000	+5.967%	2	749	+125.905%
2025-04-24	79.6300	79.6300	79.2700	79.2700	+1.798%	2	749	+139.384%
2025-04-23	77.8700	77.8700	77.8700	77.8700	+2.461%	1	747	+143.688%
2025-04-17	76.0000	76.0000	76.0000	76.0000	+0.529%	1	746	+149.684%
2025-04-16	78.7200	79.8800	75.6000	75.6000	-12.154%	120	746	+151.005%
2025-04-15	86.0600	86.0600	86.0600	86.0600	+2.391%	20	773	+120.497%
2025-04-14	88.0000	88.0000	84.0500	84.0500	+7.412%	26	773	+125.770%
2025-04-10	82.5000	82.5000	78.2500	78.2500	+12.106%	11	791	+142.505%
2025-04-08	71.5000	71.5000	69.8000	69.8000	-1.897%	3	782	+171.862%
2025-04-07	61.6300	74.0000	61.6300	71.1500	+3.116%	100	780	+166.704%
2025-04-04	71.5000	71.5000	67.6700	69.0000	-9.804%	112	773	+175.014%
2025-04-03	78.2500	78.7500	76.5000	76.5000	-8.929%	5	761	+148.052%
2025-04-01	82.5000	84.0000	82.5000	84.0000	+5.000%	22	760	+125.905%
2025-03-31	78.0000	80.0000	77.5000	80.0000	-7.031%	7	760	+137.200%
2025-03-27	86.0500	86.0500	86.0500	86.0500	-5.074%	2	757	+120.523%
2025-03-21	90.8000	90.9100	90.6500	90.6500	-2.380%	32	755	+109.333%
2025-03-19	90.9100	94.1200	90.9100	92.8600	-1.055%	4	763	+104.351%
2025-03-18	93.8500	93.8500	93.8500	93.8500	+0.107%	1	765	+102.195%
2025-03-17	93.7500	93.7500	93.7500	93.7500	+0.182%	1	765	+102.411%
2025-03-14	93.5800	93.5800	93.5800	93.5800	+4.559%	6	765	+102.778%
2025-03-13	90.9700	90.9700	89.5000	89.5000	-0.545%	4	760	+112.022%
2025-03-12	89.9900	89.9900	89.9900	89.9900	+5.424%	3	760	+110.868%
2025-03-11	84.0000	85.3600	83.0000	85.3600	+4.736%	5	763	+122.306%
2025-03-10	82.5400	82.5400	80.4000	81.5000	-3.436%	15	761	+132.834%
2025-03-07	84.4000	84.4000	84.4000	84.4000	-2.145%	2	771	+124.834%
2025-03-06	88.5000	88.5000	86.2500	86.2500	-3.523%	4	771	+120.012%
2025-03-05	89.4000	89.4000	89.4000	89.4000	-2.156%	2	771	+112.260%
2025-03-03	97.0000	97.0000	90.0000	91.3700	-3.567%	13	769	+107.683%
2025-02-28	94.7500	94.7500	94.7500	94.7500	-8.054%	2	764	+100.274%
2025-02-27	103.0500	103.0500	103.0500	103.0500	-3.421%	9	764	+84.144%
2025-02-26	105.0000	106.8500	105.0000	106.7000	+6.700%	4	764	+77.844%
2025-02-25	101.2500	101.2500	100.0000	100.0000	-5.473%	2	765	+89.760%
2025-02-24	106.3800	106.3800	105.7900	105.7900	-3.827%	3	765	+79.374%
2025-02-21	110.0000	110.0000	110.0000	110.0000	-4.348%	2	762	+72.509%
2025-02-19	112.0000	115.0000	112.0000	115.0000	+1.010%	4	762	+65.009%
2025-02-18	113.8500	113.8500	113.8500	113.8500	+1.652%	1	763	+66.675%
2025-02-14	111.2500	112.0000	111.2500	112.0000	+1.302%	6	765	+69.429%
2025-02-13	106.6500	110.5600	106.6500	110.5600	+4.796%	7	770	+71.635%
2025-02-12	107.6800	107.6800	105.5000	105.5000	-1.466%	4	770	+79.867%
2025-02-11	104.9200	107.7000	104.9200	107.0700	-1.500%	39	769	+77.230%
2025-02-10	109.4000	109.4000	107.7000	108.7000	+5.966%	49	758	+74.572%
2025-02-07	102.8400	102.8400	102.5700	102.5800	+3.616%	44	749	+84.987%
2025-02-05	94.4500	99.0000	94.4500	99.0000	+5.487%	8	747	+91.677%
2025-02-04	91.4000	93.8500	91.4000	93.8500	+2.568%	8	752	+102.195%
2025-02-03	88.5000	92.2000	88.5000	91.5000	-4.836%	17	750	+107.388%
2025-01-31	98.4500	101.5000	96.1500	96.1500	+0.681%	100	734	+97.358%
2025-01-30	93.0000	95.5000	93.0000	95.5000	-1.546%	3	734	+98.702%
2025-01-29	99.6500	99.6500	97.0000	97.0000	-5.042%	2	733	+95.629%
2025-01-28	95.0000	102.1500	95.0000	102.1500	+9.662%	73	733	+85.766%
2025-01-27	101.7000	101.7000	91.9800	93.1500	-22.050%	367	687	+103.714%
2025-01-24	122.3000	122.3000	119.5000	119.5000	-1.240%	8	356	+58.795%
2025-01-23	119.4600	121.0000	119.4600	121.0000	-0.165%	154	359	+56.826%
2025-01-22	118.3500	122.0000	118.3500	121.2000	+5.236%	18	294	+56.568%
2025-01-21	114.0000	115.2900	112.0300	115.1700	+2.830%	99	299	+64.765%
2025-01-17	111.9500	112.8500	111.4100	112.0000	+2.705%	70	208	+69.429%
2025-01-16	110.0000	111.5000	109.0500	109.0500	-0.411%	21	208	+74.012%
2025-01-15	109.1000	109.5000	109.0000	109.5000	+2.336%	6	206	+73.297%
2025-01-13	105.0000	107.0500	104.5000	107.0000	-2.727%	7	203	+77.346%
2025-01-10	108.1000	111.3000	108.1000	110.0000	-5.579%	146	199	+72.509%
2025-01-07	123.5700	123.5700	116.5000	116.5000	-5.897%	14	174	+62.884%
2025-01-06	124.0000	126.2500	123.8000	123.8000	+12.545%	15	160	+53.279%
2025-01-02	110.0000	110.0000	110.0000	110.0000	+1.382%	1	147	+72.509%
2024-12-31	108.5000	108.5000	108.5000	108.5000	-0.913%	1	145	+74.894%
2024-12-27	111.5000	111.5000	109.5000	109.5000	-3.524%	8	145	+73.297%
2024-12-26	113.5000	113.5000	113.5000	113.5000	+9.135%	1	141	+67.189%
2024-12-20	105.0000	105.0000	104.0000	104.0000	-1.422%	2	140	+82.462%
2024-12-19	105.5000	105.5000	105.5000	105.5000	+0.562%	1	138	+79.867%
2024-12-18	104.9100	104.9100	104.9100	104.9100	+1.021%	10	129	+80.879%
2024-12-17	103.5000	103.8500	102.5000	103.8500	-3.305%	14	129	+82.725%
2024-12-16	106.5000	107.4000	105.0000	107.4000	+0.383%	16	129	+76.685%
2024-12-13	106.9900	106.9900	106.9900	106.9900	-2.736%	2	118	+77.362%
2024-12-10	114.9000	114.9000	109.0000	110.0000	-2.998%	138	118	+72.509%
2024-12-09	113.4000	113.4000	113.4000	113.4000	-3.898%	130	244	+67.337%
2024-12-06	118.0000	118.0000	118.0000	118.0000	-1.445%	2	114	+60.814%
2024-12-04	117.4700	119.7300	117.4700	119.7300	+5.072%	11	113	+58.490%
2024-12-02	115.0000	115.0000	113.9500	113.9500	+6.495%	2	102	+66.529%
2024-11-27	108.8500	108.8500	107.0000	107.0000	-3.430%	12	93	+77.346%
2024-11-26	110.8500	110.8500	110.8000	110.8000	-0.180%	30	93	+71.264%
2024-11-25	115.3000	115.3000	111.0000	111.0000	-9.016%	5	63	+70.955%
2024-11-21	124.0000	124.0000	122.0000	122.0000	-0.164%	3	58	+55.541%
2024-11-20	121.0000	122.2000	118.0000	122.2000	+6.725%	4	58	+55.286%
2024-11-18	114.9500	114.9500	114.5000	114.5000	-1.080%	2	56	+65.729%
2024-11-15	115.7500	115.7500	115.7500	115.7500	-5.856%	2	54	+63.940%
2024-11-12	122.7700	122.9500	122.7700	122.9500	+2.458%	3	53	+54.339%
2024-11-11	122.7700	122.7700	120.0000	120.0000	-2.566%	6	50	+58.133%
2024-11-08	123.1600	123.1600	123.1600	123.1600	+9.964%	10	54	+54.076%
2024-11-04	112.0000	112.0000	112.0000	112.0000	+1.129%	1	59	+69.429%
2024-11-01	111.0000	111.0000	109.7700	110.7500	-1.116%	8	58	+71.341%
2024-10-31	112.0000	112.0000	112.0000	112.0000	-4.142%	1	59	+69.429%
2024-10-29	116.8400	116.8400	116.8400	116.8400	+1.257%	2	58	+62.410%
2024-10-21	115.3900	115.3900	115.3900	115.3900	+2.514%	5	56	+64.451%
2024-10-18	112.5600	112.5600	112.5600	112.5600	-0.433%	10	51	+68.586%
2024-10-17	113.0500	113.0500	113.0500	113.0500	+2.031%	3	46	+67.855%
2024-10-16	110.8000	110.8000	110.8000	110.8000	-1.686%	2	44	+71.264%
2024-10-14	112.4500	113.1500	112.4500	112.7000	+4.352%	21	42	+68.376%
2024-10-09	108.0000	108.0000	108.0000	108.0000	+4.854%	1	24	+75.704%
2024-10-07	99.9000	103.0000	99.9000	103.0000	+5.913%	21	24	+84.233%
2024-10-03	97.2500	97.2500	97.2500	97.2500	+2.368%	1	4	+95.126%
2024-09-30	95.0000	95.0000	95.0000	95.0000	+1.866%	1	3	+99.747%
2024-09-27	93.2600	93.2600	93.2600	93.2600	-5.798%	2	3	+103.474%
2024-09-26	97.0000	99.0000	97.0000	99.0000	0.000%	4	3	+91.677%