Dark

NVDA20270115C35
NVDA Jan 15 2027 35.00 Call (NVDA270115C00035000)
option OPRA

EOD

Sep 24, 2026

188.58+1.578%(+2.93)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	188.8600	188.8600	188.5600	188.5800	+1.578%	13	1,867	0.000%
2026-09-18	185.6500	185.6500	185.6500	185.6500	-3.858%	2	1,877	+1.578%
2026-08-27	195.0000	195.0000	193.1000	193.1000	+1.461%	5	1,878	-2.341%
2026-08-14	190.3200	190.3200	190.3200	190.3200	+3.009%	1	1,878	-0.914%
2026-08-06	184.7600	184.7600	184.7600	184.7600	+15.360%	1	1,879	+2.068%
2026-07-30	160.1600	160.1600	160.1600	160.1600	-1.379%	1	1,878	+17.745%
2026-07-06	162.3000	162.7000	162.3000	162.4000	-0.806%	12	1,879	+16.121%
2026-06-24	163.6100	163.7200	163.5500	163.7200	-3.233%	10	1,869	+15.184%
2026-06-23	169.1900	169.1900	169.1900	169.1900	-5.480%	1	1,879	+11.460%
2026-06-15	178.7500	179.0000	178.4000	179.0000	+0.596%	9	1,886	+5.352%
2026-05-27	177.8300	177.9400	177.8300	177.9400	-1.144%	10	1,886	+5.980%
2026-05-26	182.3000	182.3000	179.0000	180.0000	-2.344%	3	1,876	+4.767%
2026-05-21	184.3200	184.3200	184.3200	184.3200	-3.102%	10	1,876	+2.311%
2026-05-20	190.2200	190.2200	190.2200	190.2200	-5.151%	5	1,876	-0.862%
2026-05-14	200.5500	200.5500	200.5500	200.5500	+6.111%	10	1,892	-5.969%
2026-05-12	189.0000	189.0000	189.0000	189.0000	+15.526%	1	1,902	-0.222%
2026-05-05	163.6000	163.6000	163.6000	163.6000	+6.234%	1	1,902	+15.269%
2026-04-10	154.0000	154.0000	154.0000	154.0000	+10.000%	1	1,901	+22.455%
2026-03-26	140.0000	140.0000	140.0000	140.0000	+1.413%	4	1,901	+34.700%
2026-03-20	138.0500	138.0500	138.0500	138.0500	-7.380%	2	1,901	+36.603%
2026-03-18	148.4800	149.0500	148.4800	149.0500	-0.878%	5	1,903	+26.521%
2026-03-17	150.3200	150.3700	150.3200	150.3700	-0.417%	3	1,904	+25.411%
2026-03-16	151.3000	151.3000	150.8000	151.0000	+1.718%	3	1,907	+24.887%
2026-03-09	148.4500	148.4700	148.4500	148.4500	+3.097%	4	1,910	+27.033%
2026-03-06	145.0000	145.0000	143.9900	143.9900	-6.470%	4	1,914	+30.967%
2026-02-26	153.9500	153.9500	153.9500	153.9500	-3.480%	1	1,918	+22.494%
2026-02-24	159.5000	159.5000	159.5000	159.5000	+0.314%	30	1,918	+18.232%
2026-02-11	159.0700	159.0700	159.0000	159.0000	+1.533%	2	1,888	+18.604%
2026-02-10	156.6000	156.6000	156.6000	156.6000	+1.920%	10	1,890	+20.421%
2026-01-26	153.6500	153.6500	153.6500	153.6500	-0.486%	10	1,880	+22.733%
2026-01-23	154.4000	154.4000	154.4000	154.4000	+1.546%	1	1,890	+22.137%
2026-01-22	151.9700	152.0500	151.9700	152.0500	+3.260%	2	1,890	+24.025%
2026-01-20	147.2500	147.2500	147.2500	147.2500	-4.908%	1	1,892	+28.068%
2026-01-16	154.8500	154.8500	154.8500	154.8500	+2.394%	10	1,882	+21.782%
2026-01-13	151.0400	151.2300	151.0400	151.2300	-0.507%	7	1,882	+24.697%
2026-01-09	151.0500	152.0000	151.0500	152.0000	-3.172%	2	1,875	+24.066%
2026-01-07	156.9800	156.9800	156.9800	156.9800	+5.519%	3	1,875	+20.130%
2025-12-05	148.7700	148.7700	148.7700	148.7700	+0.656%	10	1,872	+26.759%
2025-12-03	148.0400	148.0400	147.5900	147.8000	+0.544%	10	1,863	+27.591%
2025-12-01	147.0000	147.0000	147.0000	147.0000	+1.625%	1	1,853	+28.286%
2025-11-28	144.6500	144.6500	144.6500	144.6500	+4.743%	1	1,853	+30.370%
2025-11-25	139.3800	139.3800	138.1000	138.1000	-11.247%	2	1,852	+36.553%
2025-11-13	155.6000	155.6000	155.6000	155.6000	-2.604%	10	1,852	+21.195%
2025-11-12	159.7500	159.7600	159.7500	159.7600	+1.700%	9	1,862	+18.040%
2025-11-06	157.0900	157.0900	157.0900	157.0900	-5.996%	1	1,853	+20.046%
2025-11-04	167.1100	167.1100	167.1100	167.1100	-4.905%	1	1,852	+12.848%
2025-11-03	175.7300	175.7300	175.7300	175.7300	+16.547%	5	1,847	+7.312%
2025-10-15	150.7800	150.7800	150.7800	150.7800	+4.252%	1	1,847	+25.070%
2025-09-24	144.6300	144.6300	144.6300	144.6300	-4.142%	1	1,846	+30.388%
2025-09-22	150.8800	150.8800	150.8800	150.8800	+10.519%	1	1,846	+24.987%
2025-09-17	136.5200	136.5200	136.5200	136.5200	-5.365%	20	1,846	+38.134%
2025-09-16	144.2600	144.2600	144.2600	144.2600	-1.192%	2	1,866	+30.722%
2025-09-11	146.0000	146.0000	146.0000	146.0000	-0.021%	5	1,864	+29.164%
2025-09-10	146.0300	146.0300	146.0300	146.0300	+5.361%	1	1,864	+29.138%
2025-09-02	138.6000	138.6000	138.6000	138.6000	-7.483%	10	1,865	+36.061%
2025-08-27	150.8000	150.8000	149.8100	149.8100	+1.291%	2	1,875	+25.879%
2025-08-26	147.9000	147.9000	147.9000	147.9000	+1.121%	2	1,877	+27.505%
2025-08-22	144.2500	146.2600	144.2500	146.2600	+2.747%	4	1,877	+28.935%
2025-08-21	142.3500	142.3500	142.3500	142.3500	-5.679%	1	1,875	+32.476%
2025-08-11	150.9200	150.9200	150.9200	150.9200	+6.207%	1	1,875	+24.954%
2025-08-01	142.1000	142.1000	142.1000	142.1000	+0.424%	1	1,875	+32.709%
2025-07-17	141.5000	141.5000	141.5000	141.5000	+5.291%	1	1,874	+33.272%
2025-07-11	134.3900	134.3900	134.3900	134.3900	+2.886%	2	1,874	+40.323%
2025-07-09	131.2700	131.3200	130.6200	130.6200	+7.612%	7	1,875	+44.373%
2025-07-01	121.3800	121.3800	121.3800	121.3800	-4.274%	5	1,879	+55.363%
2025-06-27	126.8000	126.8000	126.8000	126.8000	+3.173%	10	1,884	+48.722%
2025-06-26	122.9000	122.9000	122.9000	122.9000	+0.903%	10	1,874	+53.442%
2025-06-25	119.5000	121.8000	119.5000	121.8000	+5.546%	11	1,864	+54.828%
2025-06-24	115.4800	115.4800	115.4000	115.4000	+5.148%	32	1,854	+63.414%
2025-06-04	109.9000	109.9000	109.6000	109.7500	+4.994%	22	1,854	+71.827%
2025-06-02	104.5300	104.5300	104.5300	104.5300	+0.995%	2	1,854	+80.408%
2025-05-27	103.5000	103.5000	103.5000	103.5000	+0.485%	1	1,854	+82.203%
2025-05-19	103.0000	103.0000	103.0000	103.0000	-0.732%	1	1,854	+83.087%
2025-05-16	103.7600	103.7600	103.7600	103.7600	+18.936%	2	1,854	+81.746%
2025-05-08	85.8400	87.2400	85.8400	87.2400	+28.768%	8	1,854	+116.162%
2025-04-22	67.7500	67.7500	67.7500	67.7500	-8.557%	1	1,846	+178.347%
2025-04-16	75.6100	75.6100	74.0900	74.0900	-3.991%	4	1,847	+154.528%
2025-04-10	80.3600	80.3600	73.0000	77.1700	+2.893%	52	1,847	+144.370%
2025-04-09	68.7500	75.0000	68.7500	75.0000	+1.999%	39	1,883	+151.440%
2025-04-08	73.5300	73.5300	73.5300	73.5300	+8.339%	10	1,845	+156.467%
2025-04-07	58.1700	67.8700	57.0000	67.8700	-5.762%	189	1,848	+177.855%
2025-04-03	72.0200	72.0200	72.0200	72.0200	-6.468%	1	2,033	+161.844%
2025-03-31	77.0000	77.0000	77.0000	77.0000	-5.405%	1	2,032	+144.909%
2025-03-27	81.4000	81.4000	81.4000	81.4000	-10.863%	1	2,033	+131.671%
2025-03-24	91.3200	91.3200	91.3200	91.3200	+4.425%	5	2,032	+106.505%
2025-03-21	87.4500	87.4500	87.4500	87.4500	-2.017%	2	2,032	+115.643%
2025-03-17	89.2500	89.2500	89.2500	89.2500	+4.877%	6	2,032	+111.294%
2025-03-13	85.5000	85.5000	85.1000	85.1000	+0.829%	8	2,024	+121.598%
2025-03-12	85.0500	85.0500	84.4000	84.4000	+3.864%	8	2,024	+123.436%
2025-03-11	81.2600	81.2600	81.2600	81.2600	+4.703%	3	2,016	+132.070%
2025-03-10	77.6100	77.6100	77.6100	77.6100	-3.710%	6	2,019	+142.984%
2025-03-07	79.0000	80.6000	77.8700	80.6000	-5.266%	24	2,025	+133.970%
2025-03-05	86.0000	86.0000	85.0800	85.0800	+4.290%	3	2,023	+121.650%
2025-03-04	81.5800	81.5800	81.5800	81.5800	-2.881%	1	2,026	+131.160%
2025-03-03	89.0600	89.0600	84.0000	84.0000	-18.009%	5	2,026	+124.500%
2025-02-26	102.4500	102.4500	102.4500	102.4500	+3.694%	3	2,027	+84.070%
2025-02-25	98.8000	98.8000	98.8000	98.8000	-4.881%	1	2,024	+90.870%
2025-02-24	99.3500	106.0500	99.3500	103.8700	-1.189%	9	2,024	+81.554%
2025-02-21	105.1200	105.1200	105.1200	105.1200	-3.956%	2	2,022	+79.395%
2025-02-18	110.5000	110.5000	109.4500	109.4500	+2.472%	3	2,023	+72.298%
2025-02-14	106.8100	106.8100	106.8100	106.8100	+2.692%	2	2,022	+76.557%
2025-02-10	104.0100	104.0100	104.0100	104.0100	+5.146%	1	2,022	+81.309%
2025-02-07	98.7500	98.9200	98.7000	98.9200	+0.661%	8	2,023	+90.639%
2025-02-06	98.3000	98.3000	98.2700	98.2700	+4.654%	185	2,027	+91.900%
2025-02-05	93.2000	93.9000	93.2000	93.9000	+7.449%	21	1,846	+100.831%
2025-02-03	84.5500	87.3900	84.4500	87.3900	-2.445%	5	1,866	+115.791%
2025-01-31	96.5500	96.5500	89.5800	89.5800	-1.560%	12	1,869	+110.516%
2025-01-30	93.0000	93.0000	91.0000	91.0000	-2.549%	5	1,867	+107.231%
2025-01-29	93.1000	93.3800	93.0100	93.3800	-3.493%	8	1,867	+101.949%
2025-01-28	87.1500	96.7600	87.1500	96.7600	+9.544%	30	1,870	+94.895%
2025-01-27	94.9000	94.9000	87.6300	88.3300	-23.853%	49	1,859	+113.495%
2025-01-22	116.0000	116.0000	116.0000	116.0000	+6.991%	1	1,826	+62.569%
2025-01-21	108.4200	108.4200	108.4200	108.4200	+0.250%	2	1,825	+73.935%
2025-01-17	106.7400	108.5000	106.7400	108.1500	+2.707%	12	1,825	+74.369%
2025-01-16	107.7000	107.7000	105.0500	105.3000	+0.823%	1,505	1,825	+79.088%
2025-01-15	105.5500	105.5500	104.4400	104.4400	+3.334%	13	331	+80.563%
2025-01-14	100.9700	101.7000	100.9700	101.0700	-1.539%	20	319	+86.584%
2025-01-13	102.4000	102.7500	102.3500	102.6500	-3.361%	202	299	+83.712%
2025-01-10	106.2200	106.2200	106.2200	106.2200	-5.304%	2	100	+77.537%
2025-01-07	112.1700	112.1700	112.1700	112.1700	+4.714%	1	99	+68.120%
2025-01-02	107.4700	107.4700	107.1200	107.1200	-3.469%	10	98	+76.046%
2024-12-26	110.9700	110.9700	110.9700	110.9700	+4.236%	1	98	+69.938%
2024-12-23	106.4600	106.4600	106.4600	106.4600	+5.042%	8	99	+77.137%
2024-12-19	101.3500	101.3500	101.3500	101.3500	+1.320%	1	91	+86.068%
2024-12-17	100.0000	100.1000	100.0000	100.0300	-1.835%	17	91	+88.523%
2024-12-16	101.0000	102.7000	100.4000	101.9000	-0.740%	23	83	+85.064%
2024-12-13	103.5000	103.5000	102.6600	102.6600	-3.059%	4	83	+83.694%
2024-12-10	106.2400	106.2400	105.9000	105.9000	-8.518%	3	84	+78.074%
2024-12-04	111.2400	115.7600	111.2400	115.7600	+5.959%	2	87	+62.906%
2024-12-02	109.5000	109.5000	109.2500	109.2500	+0.183%	2	88	+72.613%
2024-11-29	109.0500	109.0500	109.0500	109.0500	+3.277%	4	87	+72.930%
2024-11-27	105.5900	105.5900	105.5900	105.5900	-7.377%	1	85	+78.596%
2024-11-21	114.4000	114.4000	114.0000	114.0000	+2.749%	5	80	+65.421%
2024-11-18	111.0000	111.0000	110.9500	110.9500	-5.122%	2	80	+69.968%
2024-11-13	117.6900	117.6900	116.9400	116.9400	-1.241%	6	80	+61.262%
2024-11-11	118.4100	118.4100	118.4100	118.4100	-0.320%	5	82	+59.260%
2024-11-08	118.7900	118.7900	118.7900	118.7900	+3.521%	10	77	+58.751%
2024-11-06	114.0000	115.2400	114.0000	114.7500	+4.508%	11	72	+64.340%
2024-11-05	109.8000	109.8000	109.8000	109.8000	+1.479%	2	71	+71.749%
2024-11-04	108.2000	108.2000	108.2000	108.2000	-3.177%	1	69	+74.288%
2024-10-29	111.7500	111.7500	111.7500	111.7500	+0.054%	1	68	+68.752%
2024-10-28	111.6900	111.6900	111.6900	111.6900	+0.117%	5	67	+68.842%
2024-10-23	111.2500	111.5600	111.2500	111.5600	-1.274%	4	62	+69.039%
2024-10-21	113.0000	113.0000	113.0000	113.0000	+4.263%	7	62	+66.885%
2024-10-18	108.6500	108.6500	108.3800	108.3800	+8.532%	4	60	+73.999%
2024-10-15	105.0000	105.0000	99.8600	99.8600	-8.056%	2	60	+88.844%
2024-10-14	107.9200	108.6100	107.9200	108.6100	+3.774%	11	59	+73.630%
2024-10-11	104.6600	104.6600	104.6600	104.6600	+2.357%	2	48	+80.183%
2024-10-09	102.2500	102.2500	102.2500	102.2500	+15.471%	3	47	+84.430%
2024-10-02	88.4000	88.5500	88.4000	88.5500	-2.724%	2	44	+112.964%
2024-09-27	91.0300	91.0300	91.0300	91.0300	-2.694%	2	42	+107.162%
2024-09-26	93.5500	93.5500	93.5500	93.5500	-2.042%	1	41	+101.582%
2024-09-25	95.5000	95.5000	95.5000	95.5000	0.000%	40	40	+97.466%