Dark

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

Inactive

Sep 16, 2026

184.15-2.323%(-4.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	184.1500	184.1500	184.1500	184.1500	-2.323%	1	444	0.000%
2026-09-10	188.5300	188.5300	188.5300	188.5300	-3.875%	1	445	-2.323%
2026-09-08	196.1300	196.1300	196.1300	196.1300	-0.864%	1	446	-6.108%
2026-09-03	197.8400	197.8400	197.8400	197.8400	+4.258%	1	447	-6.920%
2026-08-06	189.7600	189.7600	189.7600	189.7600	+6.368%	1	447	-2.956%
2026-08-03	177.8700	178.4000	177.8700	178.4000	-0.391%	4	448	+3.223%
2026-07-27	179.1000	179.1000	179.1000	179.1000	+0.981%	1	447	+2.820%
2026-07-21	177.3600	177.3600	177.3600	177.3600	+1.581%	1	446	+3.828%
2026-07-17	174.6000	174.6000	174.6000	174.6000	-1.833%	2	447	+5.470%
2026-06-17	177.8600	177.8600	177.8600	177.8600	-8.049%	2	447	+3.536%
2026-06-02	193.4300	193.4300	193.4300	193.4300	+3.995%	5	447	-4.798%
2026-05-29	186.0000	186.0000	186.0000	186.0000	-9.122%	5	447	-0.995%
2026-05-14	204.6700	204.6700	204.6700	204.6700	+7.438%	20	452	-10.026%
2026-05-11	190.5000	190.5000	190.5000	190.5000	+10.071%	3	472	-3.333%
2026-05-01	173.0700	173.0700	173.0700	173.0700	+0.857%	3	472	+6.402%
2026-04-30	171.6000	171.6000	171.6000	171.6000	-6.561%	80	472	+7.314%
2026-04-27	183.6500	183.6500	183.6500	183.6500	+3.029%	10	486	+0.272%
2026-04-24	173.7100	178.2500	173.7100	178.2500	+5.007%	13	496	+3.310%
2026-04-20	169.7500	169.7500	169.7500	169.7500	+2.290%	1	509	+8.483%
2026-04-14	166.8400	166.8400	165.9500	165.9500	+5.018%	43	509	+10.967%
2026-04-10	158.0200	158.0200	158.0200	158.0200	+7.132%	45	531	+16.536%
2026-04-02	147.5000	147.5000	147.5000	147.5000	+8.019%	3	579	+24.847%
2026-03-30	137.9000	137.9000	136.5500	136.5500	-1.401%	8	579	+34.859%
2026-03-27	141.3000	141.3000	138.4900	138.4900	-2.814%	14	586	+32.970%
2026-03-26	143.0000	143.0000	142.5000	142.5000	-0.945%	2	599	+29.228%
2026-03-20	144.2000	144.2000	143.8600	143.8600	-4.042%	51	601	+28.006%
2026-03-19	149.9200	149.9200	149.9200	149.9200	-2.459%	1	651	+22.832%
2026-03-05	153.7000	153.7000	153.7000	153.7000	+1.788%	1	651	+19.811%
2026-03-02	146.7900	151.0000	146.7900	151.0000	-0.658%	21	652	+21.954%
2026-02-27	152.0000	152.0000	152.0000	152.0000	-3.529%	100	652	+21.151%
2026-02-26	158.0000	158.0000	157.5600	157.5600	-5.681%	102	752	+16.876%
2026-02-25	167.0500	167.0500	167.0500	167.0500	+1.785%	1	852	+10.236%
2026-02-24	164.1200	164.1200	164.1200	164.1200	+5.279%	80	852	+12.204%
2026-02-17	155.8900	155.8900	155.8900	155.8900	-3.035%	2	772	+18.128%
2026-02-12	160.8100	160.8100	160.7700	160.7700	+9.988%	2	774	+14.543%
2026-02-05	146.1700	146.1700	146.1700	146.1700	-1.899%	5	772	+25.983%
2026-02-03	149.0000	149.0000	149.0000	149.0000	-1.259%	1	767	+23.591%
2026-01-20	151.3600	151.3600	150.9000	150.9000	-5.457%	5	768	+22.034%
2026-01-16	159.6100	159.6100	159.6100	159.6100	-0.275%	10	763	+15.375%
2026-01-15	160.0500	160.0500	160.0500	160.0500	+1.619%	1	763	+15.058%
2026-01-09	157.5000	157.5000	157.5000	157.5000	-1.303%	1	763	+16.921%
2026-01-06	163.7700	163.7700	159.5800	159.5800	-1.555%	11	764	+15.397%
2026-01-02	162.1000	162.1000	162.1000	162.1000	+1.218%	1	755	+13.603%
2025-12-31	160.1500	160.1500	160.1500	160.1500	+0.282%	8	746	+14.986%
2025-12-29	159.7000	159.7000	159.7000	159.7000	-0.622%	57	746	+15.310%
2025-12-23	157.7000	160.7000	157.7000	160.7000	+3.624%	22	689	+14.592%
2025-12-22	155.0800	155.0800	155.0800	155.0800	+4.115%	2	668	+18.745%
2025-12-19	148.9500	148.9500	148.9500	148.9500	+4.015%	1	668	+23.632%
2025-12-17	143.5000	143.5000	143.2000	143.2000	-3.374%	11	667	+28.596%
2025-12-12	148.4000	148.4000	148.2000	148.2000	-3.953%	40	678	+24.258%
2025-12-05	154.3000	154.3000	154.3000	154.3000	+0.521%	1	718	+19.345%
2025-12-03	153.5000	153.5000	153.5000	153.5000	+2.333%	1	719	+19.967%
2025-11-28	150.0000	150.0000	150.0000	150.0000	+0.610%	10	720	+22.767%
2025-11-25	147.5000	149.0900	147.1000	149.0900	-1.914%	23	730	+23.516%
2025-11-24	152.0000	152.0000	152.0000	152.0000	-0.783%	1	743	+21.151%
2025-11-20	157.0000	157.0000	153.2000	153.2000	-0.519%	40	743	+20.202%
2025-11-18	154.5100	154.5100	154.0000	154.0000	-1.786%	12	773	+19.578%
2025-11-13	159.1400	159.1400	156.8000	156.8000	-5.769%	31	781	+17.443%
2025-11-11	166.4000	166.4000	166.4000	166.4000	-4.136%	5	811	+10.667%
2025-11-04	173.5800	173.5800	173.5800	173.5800	-3.028%	39	816	+6.089%
2025-11-03	179.0000	179.0000	179.0000	179.0000	-1.891%	1	816	+2.877%
2025-10-29	182.4500	182.4500	182.4500	182.4500	+8.311%	3	816	+0.932%
2025-10-10	168.4500	168.4500	168.4500	168.4500	+5.248%	3	816	+9.320%
2025-10-01	160.0500	160.0500	160.0500	160.0500	+7.626%	3	816	+15.058%
2025-09-24	148.7100	148.7100	148.7100	148.7100	-0.134%	1	819	+23.832%
2025-09-16	148.9100	148.9100	148.9100	148.9100	-2.117%	2	819	+23.665%
2025-09-11	152.1300	152.1300	152.1300	152.1300	+0.648%	1	817	+21.048%
2025-09-10	151.1500	151.1500	151.1500	151.1500	+5.996%	2	817	+21.833%
2025-09-09	142.6000	142.6000	142.6000	142.6000	-7.403%	1	819	+29.137%
2025-08-27	154.0000	154.0000	154.0000	154.0000	0.000%	1	820	+19.578%
2025-08-25	154.0000	154.0000	154.0000	154.0000	+5.487%	1	821	+19.578%
2025-08-20	145.9900	145.9900	145.9900	145.9900	+1.629%	1	821	+26.139%
2025-08-01	143.6500	143.6500	143.6500	143.6500	-4.805%	1	821	+28.194%
2025-07-29	150.9000	150.9000	150.9000	150.9000	+2.618%	1	821	+22.034%
2025-07-25	147.0500	147.0500	147.0500	147.0500	+0.719%	3	822	+25.230%
2025-07-17	146.0000	146.0000	146.0000	146.0000	+4.810%	3	825	+26.130%
2025-07-11	139.3000	139.3000	139.3000	139.3000	+2.434%	10	828	+32.197%
2025-07-09	135.9900	135.9900	135.9900	135.9900	+3.477%	10	818	+35.414%
2025-07-08	131.4200	131.4200	131.4200	131.4200	-0.137%	3	828	+40.123%
2025-07-07	131.6000	131.6000	131.6000	131.6000	+4.196%	4	825	+39.932%
2025-06-25	122.0000	126.3000	122.0000	126.3000	+5.031%	20	829	+45.804%
2025-06-24	119.6500	120.2500	119.6500	120.2500	+2.778%	13	829	+53.139%
2025-06-23	117.0000	117.0000	117.0000	117.0000	+0.051%	10	819	+57.393%
2025-06-11	116.9400	116.9400	116.9400	116.9400	+1.247%	12	809	+57.474%
2025-06-10	115.8000	115.8000	115.5000	115.5000	-1.861%	11	797	+59.437%
2025-06-09	117.6900	117.6900	117.6900	117.6900	+4.215%	1	808	+56.470%
2025-06-05	116.0000	116.0000	112.9300	112.9300	-1.112%	11	809	+63.066%
2025-06-04	114.2500	114.3500	114.1500	114.2000	+3.818%	12	809	+61.252%
2025-05-21	110.0000	110.0000	110.0000	110.0000	+2.804%	1	809	+67.409%
2025-05-14	107.0000	107.0000	107.0000	107.0000	+3.133%	1	809	+72.103%
2025-05-13	100.0000	103.7500	99.9500	103.7500	+9.211%	53	809	+77.494%
2025-05-12	95.0000	95.0000	95.0000	95.0000	+5.556%	5	764	+93.842%
2025-05-08	90.0000	90.0000	90.0000	90.0000	+4.408%	6	764	+104.611%
2025-05-06	86.2000	86.2000	86.2000	86.2000	-0.289%	3	758	+113.631%
2025-05-01	86.5000	87.0000	86.4500	86.4500	+9.292%	9	755	+113.013%
2025-04-30	79.1000	79.1000	79.1000	79.1000	-5.833%	1	750	+132.807%
2025-04-25	84.0000	84.0000	84.0000	84.0000	+5.967%	2	749	+119.226%
2025-04-24	79.6300	79.6300	79.2700	79.2700	+1.798%	2	749	+132.307%
2025-04-23	77.8700	77.8700	77.8700	77.8700	+2.461%	1	747	+136.484%
2025-04-17	76.0000	76.0000	76.0000	76.0000	+0.529%	1	746	+142.303%
2025-04-16	78.7200	79.8800	75.6000	75.6000	-12.154%	120	746	+143.585%
2025-04-15	86.0600	86.0600	86.0600	86.0600	+2.391%	20	773	+113.979%
2025-04-14	88.0000	88.0000	84.0500	84.0500	+7.412%	26	773	+119.096%
2025-04-10	82.5000	82.5000	78.2500	78.2500	+12.106%	11	791	+135.335%
2025-04-08	71.5000	71.5000	69.8000	69.8000	-1.897%	3	782	+163.825%
2025-04-07	61.6300	74.0000	61.6300	71.1500	+3.116%	100	780	+158.819%
2025-04-04	71.5000	71.5000	67.6700	69.0000	-9.804%	112	773	+166.884%
2025-04-03	78.2500	78.7500	76.5000	76.5000	-8.929%	5	761	+140.719%
2025-04-01	82.5000	84.0000	82.5000	84.0000	+5.000%	22	760	+119.226%
2025-03-31	78.0000	80.0000	77.5000	80.0000	-7.031%	7	760	+130.188%
2025-03-27	86.0500	86.0500	86.0500	86.0500	-5.074%	2	757	+114.003%
2025-03-21	90.8000	90.9100	90.6500	90.6500	-2.380%	32	755	+103.144%
2025-03-19	90.9100	94.1200	90.9100	92.8600	-1.055%	4	763	+98.309%
2025-03-18	93.8500	93.8500	93.8500	93.8500	+0.107%	1	765	+96.217%
2025-03-17	93.7500	93.7500	93.7500	93.7500	+0.182%	1	765	+96.427%
2025-03-14	93.5800	93.5800	93.5800	93.5800	+4.559%	6	765	+96.784%
2025-03-13	90.9700	90.9700	89.5000	89.5000	-0.545%	4	760	+105.754%
2025-03-12	89.9900	89.9900	89.9900	89.9900	+5.424%	3	760	+104.634%
2025-03-11	84.0000	85.3600	83.0000	85.3600	+4.736%	5	763	+115.733%
2025-03-10	82.5400	82.5400	80.4000	81.5000	-3.436%	15	761	+125.951%
2025-03-07	84.4000	84.4000	84.4000	84.4000	-2.145%	2	771	+118.187%
2025-03-06	88.5000	88.5000	86.2500	86.2500	-3.523%	4	771	+113.507%
2025-03-05	89.4000	89.4000	89.4000	89.4000	-2.156%	2	771	+105.984%
2025-03-03	97.0000	97.0000	90.0000	91.3700	-3.567%	13	769	+101.543%
2025-02-28	94.7500	94.7500	94.7500	94.7500	-8.054%	2	764	+94.354%
2025-02-27	103.0500	103.0500	103.0500	103.0500	-3.421%	9	764	+78.700%
2025-02-26	105.0000	106.8500	105.0000	106.7000	+6.700%	4	764	+72.587%
2025-02-25	101.2500	101.2500	100.0000	100.0000	-5.473%	2	765	+84.150%
2025-02-24	106.3800	106.3800	105.7900	105.7900	-3.827%	3	765	+74.071%
2025-02-21	110.0000	110.0000	110.0000	110.0000	-4.348%	2	762	+67.409%
2025-02-19	112.0000	115.0000	112.0000	115.0000	+1.010%	4	762	+60.130%
2025-02-18	113.8500	113.8500	113.8500	113.8500	+1.652%	1	763	+61.748%
2025-02-14	111.2500	112.0000	111.2500	112.0000	+1.302%	6	765	+64.420%
2025-02-13	106.6500	110.5600	106.6500	110.5600	+4.796%	7	770	+66.561%
2025-02-12	107.6800	107.6800	105.5000	105.5000	-1.466%	4	770	+74.550%
2025-02-11	104.9200	107.7000	104.9200	107.0700	-1.500%	39	769	+71.990%
2025-02-10	109.4000	109.4000	107.7000	108.7000	+5.966%	49	758	+69.411%
2025-02-07	102.8400	102.8400	102.5700	102.5800	+3.616%	44	749	+79.518%
2025-02-05	94.4500	99.0000	94.4500	99.0000	+5.487%	8	747	+86.010%
2025-02-04	91.4000	93.8500	91.4000	93.8500	+2.568%	8	752	+96.217%
2025-02-03	88.5000	92.2000	88.5000	91.5000	-4.836%	17	750	+101.257%
2025-01-31	98.4500	101.5000	96.1500	96.1500	+0.681%	100	734	+91.524%
2025-01-30	93.0000	95.5000	93.0000	95.5000	-1.546%	3	734	+92.827%
2025-01-29	99.6500	99.6500	97.0000	97.0000	-5.042%	2	733	+89.845%
2025-01-28	95.0000	102.1500	95.0000	102.1500	+9.662%	73	733	+80.274%
2025-01-27	101.7000	101.7000	91.9800	93.1500	-22.050%	367	687	+97.692%
2025-01-24	122.3000	122.3000	119.5000	119.5000	-1.240%	8	356	+54.100%
2025-01-23	119.4600	121.0000	119.4600	121.0000	-0.165%	154	359	+52.190%
2025-01-22	118.3500	122.0000	118.3500	121.2000	+5.236%	18	294	+51.939%
2025-01-21	114.0000	115.2900	112.0300	115.1700	+2.830%	99	299	+59.894%
2025-01-17	111.9500	112.8500	111.4100	112.0000	+2.705%	70	208	+64.420%
2025-01-16	110.0000	111.5000	109.0500	109.0500	-0.411%	21	208	+68.867%
2025-01-15	109.1000	109.5000	109.0000	109.5000	+2.336%	6	206	+68.174%
2025-01-13	105.0000	107.0500	104.5000	107.0000	-2.727%	7	203	+72.103%
2025-01-10	108.1000	111.3000	108.1000	110.0000	-5.579%	146	199	+67.409%
2025-01-07	123.5700	123.5700	116.5000	116.5000	-5.897%	14	174	+58.069%
2025-01-06	124.0000	126.2500	123.8000	123.8000	+12.545%	15	160	+48.748%
2025-01-02	110.0000	110.0000	110.0000	110.0000	+1.382%	1	147	+67.409%
2024-12-31	108.5000	108.5000	108.5000	108.5000	-0.913%	1	145	+69.724%
2024-12-27	111.5000	111.5000	109.5000	109.5000	-3.524%	8	145	+68.174%
2024-12-26	113.5000	113.5000	113.5000	113.5000	+9.135%	1	141	+62.247%
2024-12-20	105.0000	105.0000	104.0000	104.0000	-1.422%	2	140	+77.067%
2024-12-19	105.5000	105.5000	105.5000	105.5000	+0.562%	1	138	+74.550%
2024-12-18	104.9100	104.9100	104.9100	104.9100	+1.021%	10	129	+75.531%
2024-12-17	103.5000	103.8500	102.5000	103.8500	-3.305%	14	129	+77.323%
2024-12-16	106.5000	107.4000	105.0000	107.4000	+0.383%	16	129	+71.462%
2024-12-13	106.9900	106.9900	106.9900	106.9900	-2.736%	2	118	+72.119%
2024-12-10	114.9000	114.9000	109.0000	110.0000	-2.998%	138	118	+67.409%
2024-12-09	113.4000	113.4000	113.4000	113.4000	-3.898%	130	244	+62.390%
2024-12-06	118.0000	118.0000	118.0000	118.0000	-1.445%	2	114	+56.059%
2024-12-04	117.4700	119.7300	117.4700	119.7300	+5.072%	11	113	+53.804%
2024-12-02	115.0000	115.0000	113.9500	113.9500	+6.495%	2	102	+61.606%
2024-11-27	108.8500	108.8500	107.0000	107.0000	-3.430%	12	93	+72.103%
2024-11-26	110.8500	110.8500	110.8000	110.8000	-0.180%	30	93	+66.200%
2024-11-25	115.3000	115.3000	111.0000	111.0000	-9.016%	5	63	+65.901%
2024-11-21	124.0000	124.0000	122.0000	122.0000	-0.164%	3	58	+50.943%
2024-11-20	121.0000	122.2000	118.0000	122.2000	+6.725%	4	58	+50.696%
2024-11-18	114.9500	114.9500	114.5000	114.5000	-1.080%	2	56	+60.830%
2024-11-15	115.7500	115.7500	115.7500	115.7500	-5.856%	2	54	+59.093%
2024-11-12	122.7700	122.9500	122.7700	122.9500	+2.458%	3	53	+49.776%
2024-11-11	122.7700	122.7700	120.0000	120.0000	-2.566%	6	50	+53.458%
2024-11-08	123.1600	123.1600	123.1600	123.1600	+9.964%	10	54	+49.521%
2024-11-04	112.0000	112.0000	112.0000	112.0000	+1.129%	1	59	+64.420%
2024-11-01	111.0000	111.0000	109.7700	110.7500	-1.116%	8	58	+66.275%
2024-10-31	112.0000	112.0000	112.0000	112.0000	-4.142%	1	59	+64.420%
2024-10-29	116.8400	116.8400	116.8400	116.8400	+1.257%	2	58	+57.609%
2024-10-21	115.3900	115.3900	115.3900	115.3900	+2.514%	5	56	+59.589%
2024-10-18	112.5600	112.5600	112.5600	112.5600	-0.433%	10	51	+63.602%
2024-10-17	113.0500	113.0500	113.0500	113.0500	+2.031%	3	46	+62.893%
2024-10-16	110.8000	110.8000	110.8000	110.8000	-1.686%	2	44	+66.200%
2024-10-14	112.4500	113.1500	112.4500	112.7000	+4.352%	21	42	+63.398%
2024-10-09	108.0000	108.0000	108.0000	108.0000	+4.854%	1	24	+70.509%
2024-10-07	99.9000	103.0000	99.9000	103.0000	+5.913%	21	24	+78.786%
2024-10-03	97.2500	97.2500	97.2500	97.2500	+2.368%	1	4	+89.357%
2024-09-30	95.0000	95.0000	95.0000	95.0000	+1.866%	1	3	+93.842%
2024-09-27	93.2600	93.2600	93.2600	93.2600	-5.798%	2	3	+97.459%
2024-09-26	97.0000	99.0000	97.0000	99.0000	0.000%	4	3	+86.010%