Dark

NVDA20270115C370
NVDA Jan 15 2027 370.00 Call (NVDA270115C00370000)
option OPRA

EOD

Aug 14, 2026

1.15-10.156%(-0.13)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.1100	1.2000	1.1100	1.1500	-10.156%	17	3,092	0.000%
2026-08-13	1.2500	1.3000	1.0800	1.2800	+11.304%	12	3,102	-10.156%
2026-08-12	1.1200	1.1500	1.1200	1.1500	+27.778%	19	3,105	0.000%
2026-08-11	1.0100	1.0100	0.8800	0.9000	-12.621%	95	3,117	+27.778%
2026-08-10	1.1400	1.1400	1.0100	1.0300	-18.254%	5	3,106	+11.650%
2026-08-07	1.3500	1.3500	1.2000	1.2600	-5.970%	15	3,105	-8.730%
2026-08-06	1.5300	1.5500	1.2900	1.3400	-7.586%	214	3,107	-14.179%
2026-08-05	1.5100	1.5800	1.4000	1.4500	+26.087%	60	3,108	-20.690%
2026-08-04	1.0200	1.1900	0.9900	1.1500	+19.792%	12	3,106	0.000%
2026-08-03	0.9300	1.0100	0.9200	0.9600	+20.000%	18	3,110	+19.792%
2026-07-31	0.8400	0.8400	0.8000	0.8000	+14.286%	3	3,113	+43.750%
2026-07-30	0.6900	0.7000	0.6700	0.7000	+12.903%	66	3,112	+64.286%
2026-07-29	0.6200	0.6200	0.6200	0.6200	-18.421%	4	3,121	+85.484%
2026-07-28	0.7300	0.7600	0.7200	0.7600	0.000%	5	3,125	+51.316%
2026-07-27	1.0500	1.0500	0.7600	0.7600	-24.752%	19	3,123	+51.316%
2026-07-24	1.0700	1.0700	1.0100	1.0100	-11.404%	11	3,123	+13.861%
2026-07-23	1.1300	1.1400	1.0800	1.1400	-12.977%	24	3,113	+0.877%
2026-07-22	1.2300	1.3300	1.2300	1.3100	+31.000%	4	3,093	-12.214%
2026-07-21	1.0000	1.0000	1.0000	1.0000	-4.762%	10	3,093	+15.000%
2026-07-20	1.1600	1.1900	1.0500	1.0500	-12.500%	94	3,083	+9.524%
2026-07-17	1.2700	1.3000	1.1800	1.2000	-14.894%	535	3,002	-4.167%
2026-07-16	1.5800	1.5800	1.4000	1.4100	-14.545%	381	2,555	-18.440%
2026-07-15	1.4900	1.6500	1.4400	1.6500	-0.602%	17	2,249	-30.303%
2026-07-14	1.6600	1.6600	1.6600	1.6600	+10.667%	1	2,244	-30.723%
2026-07-13	1.6700	1.6700	1.5000	1.5000	-11.765%	6	2,243	-23.333%
2026-07-10	1.5000	1.8200	1.5000	1.7000	+13.333%	8	2,239	-32.353%
2026-07-09	1.4400	1.5000	1.4300	1.5000	-5.660%	151	2,236	-23.333%
2026-07-08	1.0800	1.5900	1.0800	1.5900	+41.964%	12	2,111	-27.673%
2026-07-07	0.9600	1.1500	0.9600	1.1200	+2.752%	23	2,103	+2.679%
2026-07-06	1.1900	1.1900	1.0600	1.0900	+3.810%	35	2,104	+5.505%
2026-07-02	1.2200	1.2200	1.0500	1.0500	-16.667%	18	2,083	+9.524%
2026-07-01	1.1600	1.3200	1.1600	1.2600	-11.268%	97	2,083	-8.730%
2026-06-30	1.3300	1.4600	1.3300	1.4200	+4.412%	20	1,994	-19.014%
2026-06-29	1.2800	1.3600	1.2800	1.3600	+4.615%	7	1,981	-15.441%
2026-06-26	1.3200	1.3500	1.3000	1.3000	-7.801%	18	1,979	-11.538%
2026-06-25	1.6700	1.6700	1.4000	1.4100	-7.843%	19	1,964	-18.440%
2026-06-24	1.6900	1.6900	1.5200	1.5300	-7.831%	10	1,954	-24.837%
2026-06-23	1.9700	1.9700	1.6600	1.6600	-32.245%	19	1,956	-30.723%
2026-06-18	2.4600	2.5200	2.4300	2.4500	+12.903%	47	1,954	-53.061%
2026-06-17	2.3700	2.3700	2.1700	2.1700	-12.146%	51	1,954	-47.005%
2026-06-16	2.6800	2.6800	2.4700	2.4700	-10.182%	30	1,954	-53.441%
2026-06-15	2.5400	2.8000	2.5400	2.7500	+12.705%	81	1,996	-58.182%
2026-06-12	2.3000	2.4500	2.3000	2.4400	+9.417%	94	1,996	-52.869%
2026-06-11	2.3900	2.3900	2.1400	2.2300	-4.701%	61	1,996	-48.430%
2026-06-10	2.5500	2.6500	2.3400	2.3400	-12.030%	23	2,000	-50.855%
2026-06-09	3.0200	3.0200	2.5500	2.6600	-8.904%	7	2,000	-56.767%
2026-06-08	3.1000	3.1500	2.9000	2.9200	-0.680%	74	1,999	-60.616%
2026-06-05	3.5900	3.5900	2.9000	2.9400	-30.824%	44	2,002	-60.884%
2026-06-04	3.8000	4.3100	3.7200	4.2500	+7.053%	24	1,993	-72.941%
2026-06-03	4.8600	4.8600	3.9100	3.9700	-18.980%	32	1,983	-71.033%
2026-06-02	5.2900	6.3500	4.9000	4.9000	+1.031%	445	1,981	-76.531%
2026-06-01	4.4000	5.0400	4.3800	4.8500	+40.580%	333	2,056	-76.289%
2026-05-29	3.6000	3.7800	3.4300	3.4500	+4.545%	266	2,064	-66.667%
2026-05-28	2.9700	3.3500	2.9700	3.3000	+12.628%	29	2,031	-65.152%
2026-05-27	3.0000	3.0000	2.7700	2.9300	-5.484%	73	2,008	-60.751%
2026-05-26	3.4500	3.4500	3.1000	3.1000	-9.357%	86	2,010	-62.903%
2026-05-22	3.8500	3.8500	3.3400	3.4200	-11.169%	15	2,034	-66.374%
2026-05-21	4.1000	4.2500	3.8000	3.8500	-15.385%	220	2,031	-70.130%
2026-05-20	4.5000	4.7900	4.2500	4.5500	+6.061%	639	2,031	-74.725%
2026-05-19	4.6000	4.9800	4.2900	4.2900	-8.723%	405	1,610	-73.193%
2026-05-18	5.7400	5.8000	4.5000	4.7000	-18.966%	222	1,610	-75.532%
2026-05-15	5.6000	6.2500	5.5900	5.8000	-20.548%	120	1,610	-80.172%
2026-05-14	5.6000	7.4300	5.6000	7.3000	+37.736%	250	1,646	-84.247%
2026-05-13	5.0800	5.3300	4.3900	5.3000	+22.402%	248	1,515	-78.302%
2026-05-12	3.8500	4.3500	3.6500	4.3300	+6.914%	149	1,515	-73.441%
2026-05-11	4.1000	4.4900	4.0500	4.0500	+9.459%	56	1,515	-71.605%
2026-05-08	3.5000	3.7500	3.5000	3.7000	+12.121%	80	1,561	-68.919%
2026-05-07	3.5500	3.5700	3.3000	3.3000	+22.677%	24	1,563	-65.152%
2026-05-06	2.2900	2.6900	2.2900	2.6900	+46.196%	9	1,565	-57.249%
2026-05-05	1.8400	1.8400	1.8400	1.8400	0.000%	5	1,569	-37.500%
2026-05-04	1.9700	2.0000	1.7700	1.8400	-10.244%	60	1,574	-37.500%
2026-05-01	2.1900	2.1900	2.0300	2.0500	-12.766%	156	1,716	-43.902%
2026-04-30	2.7000	2.7000	2.2300	2.3500	-21.141%	8	1,716	-51.064%
2026-04-29	3.1500	3.1500	2.8300	2.9800	-14.857%	19	1,719	-61.409%
2026-04-28	3.0700	3.5000	3.0700	3.5000	-5.405%	69	1,706	-67.143%
2026-04-27	3.0000	3.7500	3.0000	3.7000	+31.673%	10	1,660	-68.919%
2026-04-24	2.1700	3.1700	2.1700	2.8100	+43.367%	51	1,660	-59.075%
2026-04-22	1.8200	1.9800	1.7700	1.9600	-2.000%	67	1,656	-41.327%
2026-04-21	1.9200	2.0000	1.9200	2.0000	+3.627%	2	1,652	-42.500%
2026-04-20	1.6800	1.9300	1.6800	1.9300	+2.660%	11	1,652	-40.415%
2026-04-17	1.9400	1.9400	1.8800	1.8800	+2.732%	2	1,652	-38.830%
2026-04-16	1.8200	1.9800	1.8200	1.8300	+1.667%	13	1,652	-37.158%
2026-04-15	1.8800	2.0400	1.8000	1.8000	+9.091%	10	1,640	-36.111%
2026-04-14	1.5000	1.6500	1.5000	1.6500	+20.438%	7	1,646	-30.303%
2026-04-13	1.3000	1.3800	1.3000	1.3700	-5.517%	9	1,644	-16.058%
2026-04-10	1.0100	1.4600	1.0100	1.4500	+62.921%	235	1,643	-20.690%
2026-04-08	0.8800	0.8900	0.8800	0.8900	+5.952%	6	1,490	+29.213%
2026-04-07	0.8200	0.8400	0.7900	0.8400	-2.326%	18	1,493	+36.905%
2026-04-06	0.9600	0.9600	0.8600	0.8600	-3.371%	3	1,478	+33.721%
2026-04-02	0.8100	0.9200	0.8100	0.8900	-2.198%	68	1,472	+29.213%
2026-04-01	0.9400	0.9400	0.9100	0.9100	+1.111%	33	1,472	+26.374%
2026-03-31	0.8500	0.9000	0.8500	0.9000	+11.111%	11	1,473	+27.778%
2026-03-30	0.9000	0.9000	0.8100	0.8100	-8.989%	16	1,474	+41.975%
2026-03-27	0.9000	0.9000	0.8900	0.8900	-13.592%	5	1,476	+29.213%
2026-03-26	1.0300	1.0400	1.0300	1.0300	-11.966%	3	1,477	+11.650%
2026-03-23	1.2400	1.2400	1.1500	1.1700	-1.681%	526	1,478	-1.709%
2026-03-20	1.2500	1.2500	1.1900	1.1900	-11.852%	6	1,279	-3.361%
2026-03-19	1.3300	1.3500	1.3200	1.3500	-7.534%	82	1,281	-14.815%
2026-03-18	1.5000	1.5000	1.4600	1.4600	-8.750%	23	1,361	-21.233%
2026-03-17	1.6000	1.6000	1.5800	1.6000	-5.882%	6	1,340	-28.125%
2026-03-16	1.8300	1.8300	1.7000	1.7000	-1.734%	14	1,343	-32.353%
2026-03-13	1.8300	1.8300	1.7200	1.7300	-14.778%	19	1,335	-33.526%
2026-03-12	1.8900	2.0300	1.8900	2.0300	+1.500%	21	1,337	-43.350%
2026-03-11	2.1100	2.1600	1.9800	2.0000	-1.961%	237	1,316	-42.500%
2026-03-10	2.0200	2.0400	2.0200	2.0400	+9.091%	53	1,115	-43.627%
2026-03-09	1.8300	1.9500	1.8000	1.8700	-6.030%	19	1,068	-38.503%
2026-03-06	2.0400	2.1000	1.9900	1.9900	-10.762%	6	1,117	-42.211%
2026-03-05	2.2100	2.2300	2.2100	2.2300	-1.762%	12	1,115	-48.430%
2026-03-04	2.3000	2.3100	2.2600	2.2700	+8.612%	73	1,103	-49.339%
2026-03-03	2.3100	2.3100	2.0900	2.0900	-13.992%	2	1,079	-44.976%
2026-03-02	2.4600	2.4600	2.4300	2.4300	+2.532%	25	1,080	-52.675%
2026-02-27	2.6000	2.6600	2.3100	2.3700	-17.422%	49	1,092	-51.477%
2026-02-26	3.8000	3.8000	2.8000	2.8700	-26.598%	34	1,119	-59.930%
2026-02-25	3.9500	4.1000	3.9100	3.9100	-1.511%	89	1,137	-70.588%
2026-02-24	3.6500	3.9700	3.6500	3.9700	-3.171%	5	1,137	-71.033%
2026-02-23	4.2200	4.2200	4.1000	4.1000	+7.895%	15	1,138	-71.951%
2026-02-20	3.8000	3.8000	3.8000	3.8000	+1.333%	3	1,135	-69.737%
2026-02-18	3.7700	3.9000	3.7500	3.7500	+17.188%	10	1,135	-69.333%
2026-02-17	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,136	-64.063%
2026-02-13	3.3600	3.4000	3.2300	3.3000	-15.385%	24	1,149	-65.152%
2026-02-12	4.0900	4.0900	3.9000	3.9000	-6.475%	38	1,149	-70.513%
2026-02-11	4.1700	4.1700	4.1700	4.1700	+4.250%	2	1,176	-72.422%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-3.614%	43	1,176	-71.250%
2026-02-09	4.2000	4.3000	4.1500	4.1500	+9.211%	23	1,217	-72.289%
2026-02-06	3.3100	3.8000	3.3100	3.8000	+41.791%	12	1,216	-69.737%
2026-02-05	2.8700	2.9000	2.6800	2.6800	-7.586%	35	1,216	-57.090%
2026-02-04	2.7900	2.9000	2.7900	2.9000	-6.752%	4	1,219	-60.345%
2026-02-03	3.4000	3.4000	3.1100	3.1100	-14.795%	27	1,220	-63.023%
2026-02-02	3.9000	4.0500	3.6500	3.6500	-13.915%	9	1,218	-68.493%
2026-01-30	4.6000	4.6000	4.2400	4.2400	-0.235%	4	1,217	-72.877%
2026-01-29	3.8500	4.2500	3.8500	4.2500	-2.299%	18	1,217	-72.941%
2026-01-28	4.3800	4.3800	4.2700	4.3500	+6.618%	4	1,217	-73.563%
2026-01-27	3.7500	4.1800	3.7500	4.0800	+5.974%	56	1,213	-71.814%
2026-01-26	4.0100	4.0100	3.8500	3.8500	-3.750%	12	1,166	-70.130%
2026-01-23	4.0100	4.0600	4.0000	4.0000	+9.589%	6	1,157	-71.250%
2026-01-22	3.7000	3.7000	3.6000	3.6500	+0.275%	9	1,151	-68.493%
2026-01-21	3.4500	3.6700	3.3000	3.6400	+10.303%	14	1,151	-68.407%
2026-01-20	3.5500	3.5500	3.2500	3.3000	-17.500%	19	1,149	-65.152%
2026-01-16	4.3000	4.3000	4.0000	4.0000	+3.896%	10	1,162	-71.250%
2026-01-15	3.8000	4.2000	3.8000	3.8500	+8.451%	29	1,162	-70.130%
2026-01-14	3.5500	3.5500	3.4500	3.5500	-2.740%	9	1,146	-67.606%
2026-01-13	3.8600	3.8600	3.6500	3.6500	0.000%	9	1,146	-68.493%
2026-01-12	3.6000	3.6500	3.6000	3.6500	-2.667%	3	1,146	-68.493%
2026-01-09	3.8200	3.8500	3.7500	3.7500	-6.015%	13	1,146	-69.333%
2026-01-08	4.0000	4.0000	3.9300	3.9900	-8.065%	9	1,153	-71.178%
2026-01-07	4.5700	4.7500	4.3200	4.3400	+2.118%	19	1,155	-73.502%
2026-01-06	4.8000	4.8000	4.2500	4.2500	-4.922%	15	1,143	-72.941%
2026-01-05	5.0000	5.0000	4.4700	4.4700	-2.402%	3	1,136	-74.273%
2026-01-02	4.7000	5.1000	4.5800	4.5800	+6.512%	82	1,136	-74.891%
2025-12-31	4.3500	4.4500	4.3000	4.3000	+2.381%	165	998	-73.256%
2025-12-30	4.3000	4.3000	4.2000	4.2000	-2.326%	7	998	-72.619%
2025-12-29	4.4000	4.4000	4.3000	4.3000	-12.245%	206	1,004	-73.256%
2025-12-26	4.8500	4.9400	4.6000	4.9000	+11.617%	29	803	-76.531%
2025-12-23	4.0000	4.3900	3.9700	4.3900	+23.315%	26	796	-73.804%
2025-12-19	3.5600	3.5600	3.5600	3.5600	+14.839%	6	793	-67.697%
2025-12-18	3.3500	3.3500	3.1000	3.1000	+1.639%	4	787	-62.903%
2025-12-17	3.4100	3.4100	3.0500	3.0500	-16.209%	3	786	-62.295%
2025-12-16	3.5500	3.6400	3.5500	3.6400	+1.111%	38	786	-68.407%
2025-12-15	3.7500	3.7500	3.6000	3.6000	-4.255%	3	821	-68.056%
2025-12-12	3.9000	3.9000	3.7600	3.7600	-11.529%	12	820	-69.415%
2025-12-11	4.0000	4.2500	4.0000	4.2500	-6.593%	10	829	-72.941%
2025-12-10	4.7500	4.7500	4.5500	4.5500	-5.010%	7	830	-74.725%
2025-12-09	4.9000	4.9000	4.7900	4.7900	-2.840%	3	828	-75.992%
2025-12-08	4.6000	4.9800	4.6000	4.9300	+9.556%	3	826	-76.673%
2025-12-05	4.5300	4.5300	4.5000	4.5000	-7.216%	4	825	-74.444%
2025-12-04	4.5800	4.9400	4.5400	4.8500	+11.494%	17	824	-76.289%
2025-12-03	4.4400	4.4400	4.3500	4.3500	-2.685%	16	816	-73.563%
2025-12-02	5.0400	5.0400	4.4700	4.4700	+1.591%	22	818	-74.273%
2025-12-01	4.3500	4.4000	4.3500	4.4000	+7.317%	8	816	-73.864%
2025-11-28	4.2100	4.2200	4.1000	4.1000	-8.889%	13	816	-71.951%
2025-11-26	4.6500	4.6500	4.5000	4.5000	+6.635%	65	746	-74.444%
2025-11-25	3.7500	4.2200	3.7000	4.2200	-3.211%	15	746	-72.749%
2025-11-24	4.7500	4.7500	4.2500	4.3600	-11.919%	27	744	-73.624%
2025-11-21	4.6500	5.1000	4.3500	4.9500	-1.980%	5	733	-76.768%
2025-11-20	6.1500	6.1500	5.0500	5.0500	-12.931%	9	733	-77.228%
2025-11-19	5.6800	5.8000	5.6400	5.8000	+10.057%	11	733	-80.172%
2025-11-18	4.9000	5.2800	4.8600	5.2700	-1.679%	16	735	-78.178%
2025-11-17	5.3300	5.6000	5.2700	5.3600	-10.518%	16	726	-78.545%
2025-11-14	4.9500	6.0000	4.9500	5.9900	+4.174%	5	724	-80.801%
2025-11-13	5.7500	5.7500	5.7500	5.7500	-8.730%	3	722	-80.000%
2025-11-12	6.4000	6.4500	6.2500	6.3000	-4.401%	15	720	-81.746%
2025-11-11	6.4500	6.5900	6.2500	6.5900	+0.152%	74	718	-82.549%
2025-11-10	6.3000	6.7500	6.2100	6.5800	+25.333%	9	742	-82.523%
2025-11-07	4.8700	5.2500	4.4500	5.2500	-1.869%	59	741	-78.095%
2025-11-06	5.9000	5.9000	4.9500	5.3500	-19.670%	42	693	-78.505%
2025-11-05	6.6800	6.9000	6.6600	6.6600	-0.597%	13	672	-82.733%
2025-11-04	7.0800	7.1400	6.7000	6.7000	-16.040%	5	674	-82.836%
2025-11-03	8.2000	8.3800	7.9800	7.9800	+10.069%	22	664	-85.589%
2025-10-31	8.0000	8.0000	7.2500	7.2500	-1.628%	18	664	-84.138%
2025-10-30	7.8700	7.8700	7.0000	7.3700	-10.667%	72	662	-84.396%
2025-10-29	9.3500	9.5000	8.0100	8.2500	+18.195%	75	599	-86.061%
2025-10-28	5.3000	7.0000	5.3000	6.9800	+39.600%	15	589	-83.524%
2025-10-27	4.7000	5.0500	4.6300	5.0000	+18.483%	39	596	-77.000%
2025-10-24	3.9500	4.2200	3.9200	4.2200	+12.533%	7	596	-72.749%
2025-10-23	3.7500	3.7500	3.7500	3.7500	+10.294%	1	595	-69.333%
2025-10-22	3.5300	3.5300	3.4000	3.4000	-6.849%	4	596	-66.176%
2025-10-21	3.6500	3.7300	3.6000	3.6500	-5.195%	13	596	-68.493%
2025-10-20	3.8500	3.8500	3.8500	3.8500	-4.938%	2	596	-70.130%
2025-10-17	4.0000	4.1500	3.9000	4.0500	-1.937%	19	596	-71.605%
2025-10-16	4.3000	4.4500	4.1100	4.1300	-1.667%	11	590	-72.155%
2025-10-15	4.6000	4.6000	4.1700	4.2000	0.000%	35	587	-72.619%
2025-10-14	4.6000	4.6000	4.2000	4.2000	-10.638%	15	579	-72.619%
2025-10-13	4.9500	4.9500	4.5000	4.7000	+11.905%	18	567	-75.532%
2025-10-10	5.3500	5.8900	4.2000	4.2000	-22.222%	31	562	-72.619%
2025-10-09	4.9000	5.7500	4.9000	5.4000	+16.129%	117	543	-78.704%
2025-10-08	4.4000	4.6500	4.3500	4.6500	+15.385%	555	534	-75.269%
2025-10-07	4.4700	4.4700	4.0200	4.0300	-2.892%	13	67	-71.464%
2025-10-06	4.0300	4.2500	4.0300	4.1500	+0.242%	7	56	-72.289%
2025-10-03	4.4500	4.4500	4.0500	4.1400	-6.546%	29	53	-72.222%
2025-10-02	4.7800	4.7800	4.4000	4.4300	0.000%	33	0	-74.041%