Dark

NVDA20270115C380
NVDA Jan 15 2027 380.00 Call (NVDA270115C00380000)
option OPRA

EOD

Aug 14, 2026

0.8600-14.000%(-0.1400)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.8600	0.8600	0.8600	0.8600	-14.000%	64	2,859	0.000%
2026-08-13	1.0200	1.0800	1.0000	1.0000	+5.263%	6	2,919	-14.000%
2026-08-12	0.9400	1.0000	0.9200	0.9500	+17.284%	160	2,919	-9.474%
2026-08-11	0.9300	0.9300	0.8000	0.8100	-13.830%	23	2,922	+6.173%
2026-08-10	0.9700	0.9700	0.8600	0.9400	-10.476%	65	2,902	-8.511%
2026-08-07	1.1500	1.1500	1.0500	1.0500	-4.545%	5	2,852	-18.095%
2026-08-06	1.3000	1.4300	1.1000	1.1000	-15.385%	388	2,849	-21.818%
2026-08-05	1.3400	1.4100	1.2700	1.3000	+28.713%	46	3,000	-33.846%
2026-08-04	0.9000	1.0100	0.8800	1.0100	+26.250%	5	3,002	-14.851%
2026-08-03	0.6100	0.8500	0.6100	0.8000	+8.108%	5	3,002	+7.500%
2026-07-31	0.6300	0.7400	0.6300	0.7400	+19.355%	38	3,002	+16.216%
2026-07-30	0.5800	0.6600	0.5800	0.6200	+1.639%	78	3,036	+38.710%
2026-07-29	0.5900	0.6100	0.5900	0.6100	-8.955%	4	3,085	+40.984%
2026-07-28	0.6500	0.6700	0.6300	0.6700	+4.688%	19	3,087	+28.358%
2026-07-27	0.9300	0.9300	0.6400	0.6400	-27.273%	19	3,081	+34.375%
2026-07-24	0.9400	0.9400	0.8800	0.8800	-8.333%	4	3,086	-2.273%
2026-07-23	0.9900	0.9900	0.9600	0.9600	-15.044%	54	3,086	-10.417%
2026-07-22	0.8400	1.1400	0.8400	1.1300	+26.966%	5	3,060	-23.894%
2026-07-21	0.9000	0.9000	0.8600	0.8900	-5.319%	22	3,059	-3.371%
2026-07-20	1.0900	1.0900	0.9400	0.9400	-10.476%	227	3,055	-8.511%
2026-07-17	1.0000	1.1600	0.9900	1.0500	-11.765%	53	2,858	-18.095%
2026-07-16	1.3500	1.3500	1.1900	1.1900	-9.848%	459	2,847	-27.731%
2026-07-15	1.4300	1.4300	1.2600	1.3200	-7.692%	17	2,590	-34.848%
2026-07-14	1.3000	1.4500	1.3000	1.4300	+15.323%	127	2,587	-39.860%
2026-07-13	1.3800	1.4800	1.2400	1.2400	-18.421%	8	2,528	-30.645%
2026-07-10	1.2400	1.6000	1.2400	1.5200	+10.949%	8	2,521	-43.421%
2026-07-09	1.2100	1.3700	1.2100	1.3700	+3.788%	315	2,519	-37.226%
2026-07-08	1.2500	1.3500	1.1700	1.3200	+29.412%	12	2,819	-34.848%
2026-07-07	1.0200	1.0200	1.0200	1.0200	+8.511%	2	2,822	-15.686%
2026-07-06	0.9600	0.9700	0.9200	0.9400	-1.053%	188	2,820	-8.511%
2026-07-02	1.0600	1.0600	0.9500	0.9500	-13.636%	16	2,981	-9.474%
2026-07-01	1.0700	1.1900	1.0500	1.1000	-9.836%	108	2,981	-21.818%
2026-06-30	1.2500	1.2500	1.2200	1.2200	+9.910%	108	2,973	-29.508%
2026-06-29	1.1500	1.1500	1.1000	1.1100	-5.932%	54	2,962	-22.523%
2026-06-26	1.1800	1.2100	1.1700	1.1800	-6.349%	78	3,010	-27.119%
2026-06-25	1.4000	1.4000	1.1900	1.2600	-5.263%	88	3,039	-31.746%
2026-06-24	1.3800	1.5100	1.3300	1.3300	-8.276%	16	3,080	-35.338%
2026-06-23	1.6500	1.6500	1.3900	1.4500	-27.500%	91	3,087	-40.690%
2026-06-22	2.0900	2.0900	2.0000	2.0000	-8.676%	12	3,155	-57.000%
2026-06-18	2.1900	2.1900	2.1700	2.1900	+11.168%	7	3,142	-60.731%
2026-06-17	2.1000	2.1300	1.9700	1.9700	-7.075%	41	3,142	-56.345%
2026-06-16	2.2600	2.2600	2.1200	2.1200	-15.538%	13	3,142	-59.434%
2026-06-15	2.3000	2.5100	2.2500	2.5100	+16.744%	130	3,170	-65.737%
2026-06-12	2.1000	2.1800	2.1000	2.1500	+11.979%	30	3,170	-60.000%
2026-06-11	2.0600	2.0700	1.8400	1.9200	-4.000%	59	3,170	-55.208%
2026-06-10	2.2200	2.2200	2.0000	2.0000	-4.762%	19	3,159	-57.000%
2026-06-09	2.6800	2.6800	2.1000	2.1000	-18.919%	29	3,147	-59.048%
2026-06-08	2.7100	2.7400	2.5900	2.5900	+0.778%	62	3,153	-66.795%
2026-06-05	3.1800	3.1900	2.5700	2.5700	-31.649%	79	3,154	-66.537%
2026-06-04	3.3000	3.9600	3.2700	3.7600	+5.915%	195	3,145	-77.128%
2026-06-03	3.9500	3.9500	3.5000	3.5500	-17.442%	319	3,141	-75.775%
2026-06-02	4.6000	5.6500	4.3000	4.3000	-3.587%	540	3,144	-80.000%
2026-06-01	3.7000	4.4600	3.7000	4.4600	+45.277%	322	2,997	-80.717%
2026-05-29	3.1200	3.4000	3.0700	3.0700	+7.343%	111	3,000	-71.987%
2026-05-28	2.7100	2.9500	2.5300	2.8600	+10.000%	167	2,990	-69.930%
2026-05-27	2.7000	2.7000	2.4000	2.6000	-5.797%	32	2,991	-66.923%
2026-05-26	3.0500	3.2000	2.7300	2.7600	-6.441%	63	2,993	-68.841%
2026-05-22	3.3300	3.3300	2.9200	2.9500	-13.235%	123	3,011	-70.847%
2026-05-21	4.2500	4.2500	3.2700	3.4000	-15.000%	519	3,012	-74.706%
2026-05-20	3.9900	4.2900	3.7500	4.0000	-4.762%	361	3,012	-78.500%
2026-05-19	4.1500	4.3500	3.6500	4.2000	+1.205%	333	2,973	-79.524%
2026-05-18	5.3500	5.3500	3.8200	4.1500	-15.650%	427	2,973	-79.277%
2026-05-15	5.1500	5.5500	4.8200	4.9200	-22.152%	551	2,973	-82.520%
2026-05-14	5.0000	6.6000	5.0000	6.3200	+42.342%	725	2,979	-86.392%
2026-05-13	4.2000	4.7500	4.1500	4.4400	+18.400%	693	3,202	-80.631%
2026-05-12	3.9700	3.9700	3.2400	3.7500	+0.806%	194	3,202	-77.067%
2026-05-11	3.5400	3.9500	3.5200	3.7200	+14.462%	453	3,202	-76.882%
2026-05-08	3.2500	3.5000	3.2000	3.2500	+7.973%	24	2,961	-73.538%
2026-05-07	2.5900	3.1800	2.5900	3.0100	+20.400%	397	2,945	-71.429%
2026-05-06	2.0200	2.5000	2.0200	2.5000	+64.474%	17	3,158	-65.600%
2026-05-05	1.5900	1.6100	1.5200	1.5200	-4.403%	13	3,160	-43.421%
2026-05-04	1.7000	1.7000	1.5000	1.5900	-13.115%	69	3,167	-45.912%
2026-05-01	1.9400	1.9400	1.7800	1.8300	-12.857%	29	3,146	-53.005%
2026-04-30	2.1000	2.1000	1.9500	2.1000	-19.231%	34	3,146	-59.048%
2026-04-29	2.6600	2.6800	2.5500	2.6000	-3.346%	42	3,141	-66.923%
2026-04-28	2.8200	2.9500	2.6300	2.6900	-18.485%	197	3,141	-68.030%
2026-04-27	2.5600	3.4000	2.5600	3.3000	+41.026%	23	3,087	-73.939%
2026-04-24	1.7300	2.7800	1.7300	2.3400	+30.000%	289	3,082	-63.248%
2026-04-23	1.8000	1.8000	1.8000	1.8000	+4.651%	4	3,057	-52.222%
2026-04-21	1.6800	1.7200	1.6700	1.7200	+7.500%	51	3,025	-50.000%
2026-04-20	1.6000	1.6000	1.6000	1.6000	-5.325%	1	3,025	-46.250%
2026-04-17	1.7300	1.7300	1.6600	1.6900	+2.424%	13	3,024	-49.112%
2026-04-16	1.5800	1.6500	1.5800	1.6500	+5.096%	2	3,024	-47.879%
2026-04-15	1.5400	1.7300	1.5300	1.5700	+5.369%	88	3,025	-45.223%
2026-04-14	1.2600	1.4900	1.2600	1.4900	+27.350%	25	2,957	-42.282%
2026-04-13	1.1000	1.2400	1.1000	1.1700	-4.878%	9	2,972	-26.496%
2026-04-10	1.0100	1.3100	1.0100	1.2300	+46.429%	20	2,972	-30.081%
2026-04-09	0.8600	0.8600	0.8400	0.8400	+10.526%	33	2,971	+2.381%
2026-04-08	0.7500	0.7600	0.7500	0.7600	+2.703%	4	2,970	+13.158%
2026-04-06	0.8000	0.8000	0.7300	0.7400	-7.500%	4	2,973	+16.216%
2026-04-02	0.7500	0.8000	0.7500	0.8000	+5.263%	45	2,958	+7.500%
2026-04-01	0.7500	0.7800	0.7500	0.7600	-1.299%	6	2,958	+13.158%
2026-03-31	0.7800	0.7900	0.7700	0.7700	+4.054%	107	2,962	+11.688%
2026-03-30	0.7500	0.7500	0.7300	0.7400	-5.128%	6	2,927	+16.216%
2026-03-27	0.8200	0.8200	0.7600	0.7800	-7.143%	6	2,930	+10.256%
2026-03-26	0.9800	0.9800	0.8400	0.8400	-19.231%	12	2,927	+2.381%
2026-03-25	1.0400	1.0800	1.0400	1.0400	+6.122%	8	2,925	-17.308%
2026-03-23	1.0500	1.0700	0.9800	0.9800	-4.854%	110	2,924	-12.245%
2026-03-20	1.1100	1.1100	1.0300	1.0300	-11.966%	7	2,882	-16.505%
2026-03-19	1.1400	1.1700	1.1400	1.1700	-4.878%	18	2,881	-26.496%
2026-03-18	1.3800	1.3800	1.2300	1.2300	-10.870%	62	2,883	-30.081%
2026-03-17	1.3800	1.3900	1.3800	1.3800	-10.968%	15	2,879	-37.681%
2026-03-16	1.5400	1.5500	1.5300	1.5500	+7.639%	72	2,876	-44.516%
2026-03-13	1.6200	1.6200	1.4400	1.4400	-17.241%	20	2,873	-40.278%
2026-03-12	1.6700	1.7400	1.6700	1.7400	+0.578%	4	2,871	-50.575%
2026-03-11	1.8000	1.8500	1.7300	1.7300	-1.705%	3	2,872	-50.289%
2026-03-10	1.7900	1.7900	1.7600	1.7600	+7.975%	3	2,871	-51.136%
2026-03-09	1.5900	1.6300	1.5500	1.6300	-2.395%	5	2,870	-47.239%
2026-03-06	1.7700	1.7700	1.6700	1.6700	-7.735%	6	2,899	-48.503%
2026-03-05	2.1800	2.1800	1.8000	1.8100	-10.396%	81	2,903	-52.486%
2026-03-04	1.8800	2.1500	1.8800	2.0200	+6.878%	8	2,908	-57.426%
2026-03-03	1.8900	1.8900	1.8900	1.8900	-12.093%	2	2,903	-54.497%
2026-03-02	2.1700	2.2200	2.1500	2.1500	+7.500%	4	2,905	-60.000%
2026-02-27	2.4400	2.4400	2.0000	2.0000	-19.355%	235	2,905	-57.000%
2026-02-26	2.5400	2.5500	2.4800	2.4800	-26.627%	21	2,821	-65.323%
2026-02-25	3.5000	3.5900	3.3800	3.3800	-3.429%	52	2,809	-74.556%
2026-02-24	3.5000	3.5000	3.2500	3.5000	-1.408%	51	2,809	-75.429%
2026-02-23	3.6800	3.6800	3.5000	3.5500	+5.970%	87	2,833	-75.775%
2026-02-20	3.3300	3.3500	3.3000	3.3500	+4.688%	9	2,770	-74.328%
2026-02-19	3.2000	3.2000	3.2000	3.2000	-4.762%	1	2,763	-73.125%
2026-02-18	3.4000	3.5100	3.3600	3.3600	+8.738%	26	2,763	-74.405%
2026-02-17	2.9200	3.1000	2.7300	3.0900	+5.822%	8	2,768	-72.168%
2026-02-13	3.0400	3.0400	2.9100	2.9200	-9.034%	39	2,768	-70.548%
2026-02-12	3.7500	3.7500	3.2100	3.2100	-13.941%	19	2,768	-73.209%
2026-02-11	3.7100	3.8000	3.7000	3.7300	+6.571%	56	2,763	-76.944%
2026-02-10	3.7400	3.7400	3.5000	3.5000	-6.667%	2	2,761	-75.429%
2026-02-09	3.6500	4.0600	3.6500	3.7500	+7.143%	29	2,761	-77.067%
2026-02-06	2.9700	3.5000	2.9700	3.5000	+43.443%	31	2,764	-75.429%
2026-02-05	2.5300	2.6200	2.4400	2.4400	-7.224%	86	2,773	-64.754%
2026-02-04	2.8700	2.8800	2.5100	2.6300	-8.042%	26	2,715	-67.300%
2026-02-03	2.9400	2.9400	2.8600	2.8600	-13.855%	215	2,710	-69.930%
2026-02-02	3.5000	3.6200	3.3200	3.3200	-12.632%	6	2,637	-74.096%
2026-01-30	4.2400	4.2400	3.8000	3.8000	0.000%	7	2,633	-77.368%
2026-01-29	3.6500	3.8000	3.6500	3.8000	0.000%	12	2,632	-77.368%
2026-01-28	3.9100	4.0000	3.7600	3.8000	+5.556%	87	2,631	-77.368%
2026-01-27	3.7000	3.7500	3.6000	3.6000	+7.463%	14	2,583	-76.111%
2026-01-26	3.6000	3.6100	3.3500	3.3500	-6.944%	12	2,576	-74.328%
2026-01-23	3.5500	3.6500	3.5500	3.6000	+9.091%	14	2,570	-76.111%
2026-01-22	3.3000	3.4200	3.3000	3.3000	0.000%	26	2,565	-73.939%
2026-01-21	2.9300	3.3000	2.9300	3.3000	+11.864%	9	2,567	-73.939%
2026-01-20	3.1100	3.1500	2.9200	2.9500	-18.508%	221	2,560	-70.847%
2026-01-16	3.8000	3.8000	3.6000	3.6200	+4.624%	5	2,722	-76.243%
2026-01-15	3.4600	3.7500	3.4600	3.4600	+9.841%	17	2,722	-75.145%
2026-01-14	3.1500	3.1500	3.1500	3.1500	-5.689%	5	2,722	-72.698%
2026-01-13	3.1500	3.3500	3.1000	3.3400	+0.602%	17	2,717	-74.251%
2026-01-12	3.2500	3.3500	3.2500	3.3200	-3.768%	6	2,705	-74.096%
2026-01-09	3.4500	3.4500	3.4500	3.4500	-4.167%	8	2,704	-75.072%
2026-01-08	3.6100	3.6900	3.5500	3.6000	-7.692%	171	2,699	-76.111%
2026-01-06	4.2700	4.4000	3.9000	3.9000	-2.256%	30	2,586	-77.949%
2026-01-05	4.0400	4.0400	3.9900	3.9900	-2.206%	7	2,606	-78.446%
2026-01-02	4.3100	4.5500	4.0500	4.0800	+1.746%	27	2,606	-78.922%
2025-12-31	3.9300	4.0100	3.9300	4.0100	+5.526%	2	2,616	-78.554%
2025-12-30	3.9000	3.9000	3.8000	3.8000	-1.554%	17	2,616	-77.368%
2025-12-29	3.8800	4.0000	3.8600	3.8600	-10.233%	7	2,615	-77.720%
2025-12-26	4.2100	4.4000	4.2000	4.3000	+8.861%	1,309	2,615	-80.000%
2025-12-24	3.9000	3.9500	3.9000	3.9500	+1.282%	44	2,104	-78.228%
2025-12-23	3.4500	3.9000	3.4300	3.9000	+14.706%	5	2,104	-77.949%
2025-12-22	3.4100	3.4100	3.3900	3.4000	+6.250%	4	2,108	-74.706%
2025-12-19	3.1000	3.2000	3.1000	3.2000	+13.879%	102	2,108	-73.125%
2025-12-18	2.8000	2.9600	2.8000	2.8100	+1.079%	63	2,178	-69.395%
2025-12-17	3.0000	3.0000	2.7800	2.7800	-15.758%	67	2,135	-69.065%
2025-12-16	3.2400	3.3000	3.2400	3.3000	+1.227%	25	2,102	-73.939%
2025-12-15	3.2600	3.2600	3.2600	3.2600	-6.052%	4	2,126	-73.620%
2025-12-12	3.7500	3.7500	3.4700	3.4700	-9.162%	3	2,126	-75.216%
2025-12-11	3.7500	3.8600	3.6000	3.8200	-8.173%	27	2,127	-77.487%
2025-12-10	4.3000	4.3000	4.1600	4.1600	-3.256%	2	2,123	-79.327%
2025-12-09	4.4000	4.4000	4.3000	4.3000	-3.371%	7	2,122	-80.000%
2025-12-08	4.4000	4.7500	4.1600	4.4500	+7.229%	28	2,117	-80.674%
2025-12-05	4.3000	4.3000	4.1500	4.1500	-4.378%	17	2,121	-79.277%
2025-12-04	4.0000	4.5500	4.0000	4.3400	+9.873%	115	2,113	-80.184%
2025-12-03	4.0000	4.0000	3.9500	3.9500	-3.423%	7	2,123	-78.228%
2025-12-02	4.5500	4.5500	4.0900	4.0900	+2.250%	27	2,124	-78.973%
2025-12-01	4.0000	4.0000	3.9600	4.0000	+8.108%	14	2,134	-78.500%
2025-11-28	3.8300	3.8300	3.6500	3.7000	-10.843%	9	2,142	-76.757%
2025-11-26	4.3200	4.3200	4.1000	4.1500	+6.410%	29	2,139	-79.277%
2025-11-25	3.2300	3.9000	3.1500	3.9000	-4.878%	443	2,139	-77.949%
2025-11-24	4.3500	4.3500	3.9000	4.1000	-7.658%	54	2,530	-79.024%
2025-11-21	4.7500	4.7500	4.0000	4.4400	-3.478%	6	2,562	-80.631%
2025-11-20	5.8000	6.0700	4.6000	4.6000	-13.534%	86	2,558	-81.304%
2025-11-19	5.2500	5.3200	5.1500	5.3200	+12.000%	90	2,545	-83.835%
2025-11-18	4.5000	4.8100	4.4000	4.7500	-2.062%	12	2,565	-81.895%
2025-11-17	4.9000	5.1600	4.8100	4.8500	-10.185%	29	2,554	-82.268%
2025-11-14	4.5500	5.6000	4.5500	5.4000	+4.854%	10	2,556	-84.074%
2025-11-13	5.4500	5.4500	4.9000	5.1500	-10.435%	15	2,552	-83.301%
2025-11-12	6.1000	6.1000	5.7500	5.7500	-2.044%	36	2,547	-85.043%
2025-11-11	5.7000	6.0000	5.7000	5.8700	-7.994%	278	2,541	-85.349%
2025-11-10	5.6500	6.3800	5.4500	6.3800	+34.316%	36	2,583	-86.520%
2025-11-07	4.1500	4.7500	4.0000	4.7500	+2.151%	22	2,592	-81.895%
2025-11-06	5.5500	5.5500	4.4700	4.6500	-15.146%	26	2,597	-81.505%
2025-11-05	6.1500	6.4000	5.4800	5.4800	-10.164%	20	2,582	-84.307%
2025-11-04	6.5000	6.5500	6.1000	6.1000	-15.160%	32	2,579	-85.902%
2025-11-03	7.3800	7.8900	7.1900	7.1900	+9.437%	53	2,598	-88.039%
2025-10-31	7.1300	7.1300	6.4500	6.5700	-4.506%	23	2,598	-86.910%
2025-10-30	6.6000	7.0200	6.5700	6.8800	-6.901%	30	2,588	-87.500%
2025-10-29	7.2000	8.6000	7.2000	7.3900	+17.863%	304	2,592	-88.363%
2025-10-28	5.0000	6.7400	4.8200	6.2700	+37.802%	272	2,455	-86.284%
2025-10-27	4.2000	4.5700	4.1500	4.5500	+22.973%	1,144	2,306	-81.099%
2025-10-24	3.7500	3.8500	3.4900	3.7000	+7.246%	48	2,306	-76.757%
2025-10-23	3.3300	3.4500	3.2300	3.4500	+11.290%	141	2,316	-75.072%
2025-10-22	3.1600	3.1600	2.9000	3.1000	-5.488%	69	2,328	-72.258%
2025-10-21	3.4000	3.4000	3.2700	3.2800	-4.928%	531	2,286	-73.780%
2025-10-20	3.4500	3.7400	3.4200	3.4500	-4.167%	10	2,405	-75.072%
2025-10-17	3.6900	3.7600	3.5000	3.6000	-4.000%	738	2,399	-76.111%
2025-10-16	3.9500	4.0000	3.7300	3.7500	0.000%	223	1,987	-77.067%
2025-10-15	4.0000	4.0300	3.6000	3.7500	0.000%	30	1,966	-77.067%
2025-10-14	4.0500	4.0500	3.6200	3.7500	-11.765%	325	1,943	-77.067%
2025-10-13	4.3300	4.3500	4.0200	4.2500	+7.595%	605	1,622	-79.765%
2025-10-10	4.8500	5.3000	3.9500	3.9500	-18.050%	609	1,289	-78.228%
2025-10-09	4.4500	5.2500	4.4500	4.8200	+16.145%	484	910	-82.158%
2025-10-08	3.8000	4.1500	3.8000	4.1500	+14.011%	61	500	-79.277%
2025-10-07	3.8000	4.0500	3.5900	3.6400	-2.933%	299	455	-76.374%
2025-10-06	3.5500	3.8500	3.4500	3.7500	+1.351%	179	175	-77.067%
2025-10-03	3.9000	3.9000	3.6500	3.7000	0.000%	26	0	-76.757%