Dark

NVDA20270115C390
NVDA Jan 15 2027 390.00 Call (NVDA270115C00390000)
option OPRA

EOD

Aug 14, 2026

0.8100-8.989%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.8100	0.8100	0.8100	0.8100	-8.989%	1	3,481	0.000%
2026-08-13	0.8800	0.9200	0.8700	0.8900	+3.488%	12	3,481	-8.989%
2026-08-12	0.8500	0.8600	0.7900	0.8600	+30.303%	154	3,481	-5.814%
2026-08-11	0.8200	0.8200	0.6600	0.6600	-9.589%	21	3,473	+22.727%
2026-08-10	0.8000	0.8000	0.7300	0.7300	-17.045%	4	3,468	+10.959%
2026-08-07	0.8800	0.8800	0.8800	0.8800	-12.000%	1	3,468	-7.955%
2026-08-06	1.1000	1.1400	0.9900	1.0000	-9.910%	12	3,467	-19.000%
2026-08-05	1.1400	1.1600	1.0800	1.1100	+33.735%	112	3,465	-27.027%
2026-08-04	0.7700	0.8800	0.7700	0.8300	+12.162%	5	3,456	-2.410%
2026-08-03	0.5500	0.7500	0.5400	0.7400	+25.424%	50	3,456	+9.459%
2026-07-31	0.6000	0.6800	0.5800	0.5900	+13.462%	8	3,442	+37.288%
2026-07-30	0.5100	0.5200	0.5100	0.5200	+6.122%	74	3,438	+55.769%
2026-07-29	0.5900	0.5900	0.4900	0.4900	-18.333%	4	3,438	+65.306%
2026-07-28	0.5500	0.6000	0.5500	0.6000	-6.250%	160	3,440	+35.000%
2026-07-27	0.7000	0.7000	0.6400	0.6400	-17.949%	9	3,360	+26.563%
2026-07-24	0.7800	0.8200	0.7800	0.7800	-7.143%	9	3,365	+3.846%
2026-07-23	1.0800	1.0800	0.8400	0.8400	-14.286%	10	3,363	-3.571%
2026-07-22	0.8200	0.9800	0.8200	0.9800	+32.432%	17	3,362	-17.347%
2026-07-21	0.7400	0.7400	0.7400	0.7400	-3.896%	1	3,348	+9.459%
2026-07-20	0.9600	0.9600	0.7700	0.7700	-23.000%	11	3,348	+5.195%
2026-07-17	0.8200	1.0000	0.8200	1.0000	-8.257%	40	3,346	-19.000%
2026-07-16	1.1700	1.1800	1.0700	1.0900	-7.627%	255	3,349	-25.688%
2026-07-15	1.0900	1.1900	1.0600	1.1800	-5.600%	7	3,466	-31.356%
2026-07-14	1.1400	1.2600	1.1400	1.2500	+15.741%	20	3,466	-35.200%
2026-07-13	1.2200	1.2200	1.0800	1.0800	-15.625%	156	3,448	-25.000%
2026-07-10	1.1100	1.3500	1.1100	1.2800	+7.563%	120	3,449	-36.719%
2026-07-09	1.1700	1.2000	1.0300	1.1900	+12.264%	27	3,505	-31.933%
2026-07-08	0.9900	1.0600	0.9900	1.0600	+20.455%	7	3,516	-23.585%
2026-07-07	0.7600	0.8800	0.7600	0.8800	+6.024%	4	3,515	-7.955%
2026-07-06	0.8600	0.8600	0.8300	0.8300	+1.220%	9	3,516	-2.410%
2026-07-02	0.9500	0.9700	0.7900	0.8200	-14.583%	149	3,574	-1.220%
2026-07-01	0.9400	0.9700	0.9400	0.9600	-11.927%	24	3,574	-15.625%
2026-06-30	1.1000	1.1700	1.0500	1.0900	+9.000%	171	3,573	-25.688%
2026-06-29	1.0100	1.0300	1.0000	1.0000	-2.913%	7	3,636	-19.000%
2026-06-26	1.0300	1.0700	1.0000	1.0300	-8.036%	13	3,635	-21.359%
2026-06-25	1.2000	1.2000	1.0600	1.1200	-5.882%	41	3,635	-27.679%
2026-06-24	1.2900	1.2900	1.1600	1.1900	-7.752%	33	3,633	-31.933%
2026-06-23	1.4600	1.4600	1.2800	1.2900	-23.214%	20	3,643	-37.209%
2026-06-22	1.8400	1.8400	1.6800	1.6800	-16.418%	16	3,644	-51.786%
2026-06-18	1.8200	2.0100	1.8200	2.0100	+12.921%	19	3,660	-59.701%
2026-06-17	1.8600	1.8600	1.7800	1.7800	-10.101%	24	3,660	-54.494%
2026-06-16	1.9800	1.9800	1.9800	1.9800	-7.907%	1	3,660	-59.091%
2026-06-15	2.1000	2.1600	1.9800	2.1500	+13.158%	16	3,652	-62.326%
2026-06-12	1.9400	1.9400	1.8700	1.9000	+1.604%	55	3,652	-57.368%
2026-06-11	1.7700	1.8700	1.6600	1.8700	+3.889%	32	3,652	-56.684%
2026-06-10	2.0400	2.0400	1.8000	1.8000	-10.448%	21	3,650	-55.000%
2026-06-09	2.3000	2.3000	1.9000	2.0100	-12.227%	104	3,641	-59.701%
2026-06-08	2.4100	2.4100	2.2500	2.2900	-0.866%	121	3,691	-64.629%
2026-06-05	2.8400	2.8400	2.2700	2.3100	-30.631%	83	3,691	-64.935%
2026-06-04	3.0500	3.5000	2.7800	3.3300	+0.909%	285	3,732	-75.676%
2026-06-03	3.4600	3.4600	3.1300	3.3000	-15.385%	117	3,755	-75.455%
2026-06-02	4.1800	5.1000	3.9000	3.9000	-0.256%	137	3,749	-79.231%
2026-06-01	3.1000	4.0000	3.1000	3.9100	+39.146%	544	3,677	-79.284%
2026-05-29	2.5400	3.0000	2.4400	2.8100	+10.196%	286	3,725	-71.174%
2026-05-28	2.3000	2.6000	2.3000	2.5500	+13.333%	134	3,792	-68.235%
2026-05-27	2.3100	2.3200	2.1000	2.2500	-6.250%	53	3,764	-64.000%
2026-05-26	2.6300	2.6500	2.4000	2.4000	-7.336%	75	3,757	-66.250%
2026-05-22	2.9200	2.9200	2.5600	2.5900	-12.203%	103	3,746	-68.726%
2026-05-21	3.6000	3.6000	2.8500	2.9500	-11.940%	354	3,702	-72.542%
2026-05-20	3.5400	3.8500	3.3100	3.3500	-1.471%	120	3,702	-75.821%
2026-05-19	3.6900	3.8700	3.2000	3.4000	-5.556%	152	3,695	-76.176%
2026-05-18	4.5000	4.5000	3.4000	3.6000	-18.182%	66	3,695	-77.500%
2026-05-15	4.1000	4.8500	4.1000	4.4000	-24.138%	72	3,695	-81.591%
2026-05-14	4.9000	5.8300	4.9000	5.8000	+43.210%	144	3,709	-86.034%
2026-05-13	3.5800	4.2200	3.5800	4.0500	+19.469%	226	3,628	-80.000%
2026-05-12	3.0000	3.6100	2.8500	3.3900	+3.040%	343	3,628	-76.106%
2026-05-11	3.2500	3.5000	3.0600	3.2900	+20.073%	547	3,628	-75.380%
2026-05-08	2.9500	3.0300	2.7400	2.7400	+4.183%	17	3,473	-70.438%
2026-05-07	2.8200	2.8200	2.6300	2.6300	+22.897%	20	3,480	-69.202%
2026-05-06	1.6000	2.1500	1.6000	2.1400	+58.519%	75	3,474	-62.150%
2026-05-05	1.3500	1.3700	1.3300	1.3500	+0.746%	46	3,479	-40.000%
2026-05-04	1.5900	1.5900	1.3100	1.3400	-15.190%	4	3,476	-39.552%
2026-05-01	1.6400	1.6400	1.5500	1.5800	-15.054%	47	3,463	-48.734%
2026-04-30	2.0000	2.0000	1.6300	1.8600	-16.592%	25	3,463	-56.452%
2026-04-29	2.3700	2.3700	2.2300	2.2300	-17.407%	104	3,462	-63.677%
2026-04-28	2.5500	2.7000	2.2300	2.7000	-6.250%	129	3,408	-70.000%
2026-04-27	2.3900	2.8800	2.3900	2.8800	+42.574%	31	3,398	-71.875%
2026-04-24	1.5200	2.4700	1.5200	2.0200	+30.323%	842	3,399	-59.901%
2026-04-23	1.5500	1.5500	1.5500	1.5500	+13.971%	1	3,171	-47.742%
2026-04-22	1.4000	1.4000	1.3600	1.3600	-4.895%	2	3,171	-40.441%
2026-04-21	1.4500	1.4600	1.4300	1.4300	-4.667%	3	3,171	-43.357%
2026-04-17	1.5000	1.5000	1.4200	1.5000	+11.111%	5	3,170	-46.000%
2026-04-16	1.3700	1.3700	1.3500	1.3500	+2.273%	285	3,168	-40.000%
2026-04-15	1.3300	1.5700	1.3200	1.3200	+10.000%	12	3,203	-38.636%
2026-04-14	1.1000	1.2000	1.0700	1.2000	+20.000%	7	3,199	-32.500%
2026-04-13	1.0000	1.0000	0.9600	1.0000	-4.762%	20	3,200	-19.000%
2026-04-10	0.7800	1.1200	0.7800	1.0500	+59.091%	238	3,182	-22.857%
2026-04-08	0.7000	0.7000	0.6500	0.6600	+15.789%	11	2,966	+22.727%
2026-04-07	0.5800	0.5900	0.5600	0.5700	-10.938%	11	2,962	+42.105%
2026-04-06	0.7200	0.7200	0.5800	0.6400	-5.882%	9	2,958	+26.563%
2026-04-02	0.6800	0.6800	0.6800	0.6800	+1.493%	1	2,952	+19.118%
2026-04-01	0.6500	0.6700	0.6500	0.6700	+1.515%	35	2,952	+20.896%
2026-03-31	0.6900	0.6900	0.6600	0.6600	+3.125%	11	2,963	+22.727%
2026-03-30	0.6400	0.6400	0.6400	0.6400	-5.882%	1	2,952	+26.563%
2026-03-27	0.6800	0.6800	0.6800	0.6800	-13.924%	2	2,951	+19.118%
2026-03-26	0.8100	0.8100	0.7500	0.7900	-12.222%	4	2,950	+2.532%
2026-03-25	0.9100	0.9100	0.8800	0.9000	+4.651%	139	2,950	-10.000%
2026-03-23	0.9200	0.9200	0.8600	0.8600	-4.444%	9	2,942	-5.814%
2026-03-20	0.9600	0.9600	0.9000	0.9000	-8.163%	28	2,940	-10.000%
2026-03-19	0.9900	1.0000	0.9800	0.9800	-9.259%	10	2,940	-17.347%
2026-03-18	1.1800	1.1800	1.0800	1.0800	-10.000%	80	2,935	-25.000%
2026-03-17	1.2600	1.2700	1.1700	1.2000	-4.000%	13	2,970	-32.500%
2026-03-16	1.3300	1.3300	1.2500	1.2500	0.000%	2	2,971	-35.200%
2026-03-13	1.4100	1.4100	1.2500	1.2500	-16.667%	34	2,971	-35.200%
2026-03-12	1.4500	1.5000	1.3900	1.5000	-7.975%	31	2,962	-46.000%
2026-03-11	1.5300	1.6300	1.5300	1.6300	+1.875%	5	2,962	-50.307%
2026-03-10	1.4100	1.6000	1.4100	1.6000	+11.888%	6	2,958	-49.375%
2026-03-09	1.4300	1.4300	1.4100	1.4300	-0.694%	12	2,954	-43.357%
2026-03-06	1.6300	1.6300	1.4400	1.4400	-12.195%	4	2,953	-43.750%
2026-03-05	1.7200	1.9200	1.6400	1.6400	-7.865%	169	2,951	-50.610%
2026-03-04	1.6800	1.7900	1.6800	1.7800	+5.325%	150	2,899	-54.494%
2026-03-03	1.6900	1.7100	1.6200	1.6900	-9.626%	76	2,791	-52.071%
2026-03-02	1.9500	1.9900	1.8700	1.8700	+1.081%	10	2,782	-56.684%
2026-02-27	2.0900	2.0900	1.7600	1.8500	-18.142%	20	2,780	-56.216%
2026-02-26	2.4900	2.4900	2.1900	2.2600	-29.154%	59	2,776	-64.159%
2026-02-25	3.1000	3.2000	3.1000	3.1900	+2.903%	29	2,769	-74.608%
2026-02-24	2.8600	3.1400	2.8600	3.1000	+1.974%	247	2,769	-73.871%
2026-02-23	3.0500	3.0500	3.0400	3.0400	+2.357%	30	2,596	-73.355%
2026-02-20	2.9200	2.9700	2.9200	2.9700	+2.768%	2	2,586	-72.727%
2026-02-19	2.9300	2.9300	2.8900	2.8900	-4.620%	18	2,586	-71.972%
2026-02-18	3.0000	3.0300	3.0000	3.0300	+8.993%	13	2,589	-73.267%
2026-02-17	2.4800	2.7800	2.4800	2.7800	+5.303%	3	2,589	-70.863%
2026-02-13	2.8000	2.8000	2.6400	2.6400	-8.651%	14	2,589	-69.318%
2026-02-12	3.1200	3.2000	2.8900	2.8900	-12.424%	8	2,589	-71.972%
2026-02-11	3.4300	3.4300	3.3000	3.3000	+5.769%	7	2,583	-75.455%
2026-02-10	3.1200	3.1200	3.1200	3.1200	-10.345%	1	2,586	-74.038%
2026-02-09	3.4500	3.7500	3.4500	3.4800	+10.476%	6	2,586	-76.724%
2026-02-06	2.6300	3.1500	2.6200	3.1500	+41.892%	8	2,584	-74.286%
2026-02-05	2.1800	2.3400	2.1800	2.2200	-5.532%	25	2,583	-63.514%
2026-02-04	2.5400	2.5400	2.2500	2.3500	-8.915%	221	2,561	-65.532%
2026-02-03	2.8000	2.8000	2.5100	2.5800	-15.410%	7	2,462	-68.605%
2026-02-02	3.2100	3.2300	3.0500	3.0500	-16.438%	222	2,462	-73.443%
2026-01-30	3.4500	3.7400	3.4500	3.6500	+5.797%	16	2,265	-77.808%
2026-01-29	3.4100	3.4500	3.2500	3.4500	-1.429%	7	2,265	-76.522%
2026-01-28	3.4000	3.6000	3.4000	3.5000	+8.359%	4	2,261	-76.857%
2026-01-27	3.3500	3.3500	3.2300	3.2300	+4.194%	37	2,263	-74.923%
2026-01-26	3.0900	3.1000	3.0700	3.1000	-6.061%	4	2,299	-73.871%
2026-01-23	3.3000	3.3000	3.3000	3.3000	+11.486%	3	2,298	-75.455%
2026-01-22	3.0000	3.0000	2.9600	2.9600	+0.680%	3	2,298	-72.635%
2026-01-21	2.5900	2.9400	2.5900	2.9400	+10.526%	107	2,298	-72.449%
2026-01-20	2.7500	2.7900	2.6300	2.6600	-21.765%	31	2,348	-69.549%
2026-01-16	3.3000	3.4000	3.3000	3.4000	+7.595%	2	2,355	-76.176%
2026-01-15	3.1000	3.3500	3.1000	3.1600	+13.262%	117	2,355	-74.367%
2026-01-14	2.8800	2.8800	2.7900	2.7900	-5.424%	81	2,363	-70.968%
2026-01-13	2.8500	3.1800	2.7700	2.9500	+1.027%	173	2,443	-72.542%
2026-01-12	2.9700	3.0500	2.9200	2.9200	-5.806%	54	2,468	-72.260%
2026-01-09	3.1000	3.1000	3.0500	3.1000	-3.427%	5	2,510	-73.871%
2026-01-08	3.2300	3.2300	3.2000	3.2100	-10.833%	6	2,508	-74.766%
2026-01-07	3.6500	3.6500	3.6000	3.6000	+2.273%	4	2,510	-77.500%
2026-01-06	3.6500	3.6500	3.5200	3.5200	-3.825%	4	2,513	-76.989%
2026-01-05	3.6500	3.6600	3.6000	3.6600	-1.081%	10	2,516	-77.869%
2026-01-02	4.0500	4.0500	3.7000	3.7000	+2.778%	12	2,516	-78.108%
2025-12-31	3.4900	3.6000	3.4900	3.6000	+6.195%	6	2,515	-77.500%
2025-12-30	3.4000	3.4700	3.3900	3.3900	-3.143%	8	2,515	-76.106%
2025-12-29	3.6500	3.6500	3.4900	3.5000	-12.500%	6	2,515	-76.857%
2025-12-26	3.9000	4.0000	3.7500	4.0000	+11.421%	18	2,515	-79.750%
2025-12-23	3.0500	3.5900	3.0500	3.5900	+16.938%	18	2,505	-77.437%
2025-12-22	3.1000	3.1000	3.0700	3.0700	+10.036%	2	2,497	-73.616%
2025-12-19	2.8100	2.8100	2.7800	2.7900	+10.277%	7	2,495	-70.968%
2025-12-18	2.7300	2.7300	2.5000	2.5300	-2.692%	10	2,493	-67.984%
2025-12-17	2.6000	2.6000	2.6000	2.6000	-10.959%	1	2,489	-68.846%
2025-12-16	2.9400	3.0000	2.9200	2.9200	-1.351%	5	2,488	-72.260%
2025-12-15	3.0500	3.0500	2.9600	2.9600	-6.032%	4	2,488	-72.635%
2025-12-12	3.4700	3.5000	3.1500	3.1500	-8.696%	15	2,484	-74.286%
2025-12-11	3.3000	3.4500	3.3000	3.4500	-9.211%	4	2,482	-76.522%
2025-12-10	3.8000	3.8000	3.7900	3.8000	-5.000%	4	2,480	-78.684%
2025-12-09	4.0200	4.0200	3.9000	4.0000	-6.977%	12	2,480	-79.750%
2025-12-08	3.8000	4.3000	3.8000	4.3000	+15.903%	5	2,474	-81.163%
2025-12-05	3.8500	3.8500	3.7100	3.7100	-6.076%	4	2,475	-78.167%
2025-12-04	3.9500	4.1600	3.9500	3.9500	+8.219%	21	2,475	-79.494%
2025-12-03	3.6000	3.6900	3.6000	3.6500	-1.351%	10	2,492	-77.808%
2025-12-02	4.1100	4.2000	3.6500	3.7000	+1.370%	45	2,494	-78.108%
2025-12-01	3.6500	3.6500	3.6500	3.6500	+8.955%	2	2,511	-77.808%
2025-11-28	3.6000	3.6000	3.3500	3.3500	-9.704%	87	2,513	-75.821%
2025-11-26	3.8200	3.8500	3.7100	3.7100	+6.916%	21	2,556	-78.167%
2025-11-25	3.0000	3.4700	2.8800	3.4700	-3.878%	30	2,556	-76.657%
2025-11-24	3.8500	3.8700	3.5000	3.6100	-10.864%	120	2,562	-77.562%
2025-11-21	3.9500	4.0500	3.6500	4.0500	-4.706%	15	2,580	-80.000%
2025-11-20	5.2500	5.7200	4.1900	4.2500	-11.642%	32	2,575	-80.941%
2025-11-19	4.7800	4.8500	4.6000	4.8100	+11.860%	648	2,566	-83.160%
2025-11-18	4.2400	4.3500	3.9000	4.3000	-0.463%	238	2,559	-81.163%
2025-11-17	4.5000	4.7400	4.3000	4.3200	-10.928%	79	2,487	-81.250%
2025-11-14	4.2200	5.1000	4.0500	4.8500	+5.435%	325	2,499	-83.299%
2025-11-13	4.7500	4.9500	4.5000	4.6000	-14.019%	2,177	2,624	-82.391%
2025-11-12	5.6900	5.6900	5.1500	5.3500	-0.187%	556	3,339	-84.860%
2025-11-11	5.2800	5.5000	5.1500	5.3600	-7.586%	95	3,111	-84.888%
2025-11-10	5.2000	5.8000	5.1500	5.8000	+28.889%	68	3,103	-86.034%
2025-11-07	4.0000	4.5000	3.6500	4.5000	+4.651%	182	3,108	-82.000%
2025-11-06	5.0000	5.0000	4.0800	4.3000	-13.131%	63	3,118	-81.163%
2025-11-05	5.3000	5.8800	4.9500	4.9500	-8.840%	95	3,091	-83.636%
2025-11-04	5.7400	5.9000	5.4300	5.4300	-14.488%	46	3,047	-85.083%
2025-11-03	6.6700	7.2300	6.3500	6.3500	+6.723%	182	3,036	-87.244%
2025-10-31	6.7500	6.7500	5.8500	5.9500	-3.252%	261	3,036	-86.387%
2025-10-30	6.7000	6.9000	5.8500	6.1500	-8.346%	73	3,123	-86.829%
2025-10-29	6.8100	7.9500	6.5400	6.7100	+17.719%	302	3,094	-87.928%
2025-10-28	4.7000	6.1000	4.3100	5.7000	+35.714%	764	3,056	-85.789%
2025-10-27	3.7100	4.2000	3.6500	4.2000	+28.440%	391	2,813	-80.714%
2025-10-24	3.1000	3.4000	3.1000	3.2700	+7.213%	80	2,813	-75.229%
2025-10-23	2.8300	3.1800	2.8000	3.0500	+8.156%	186	2,801	-73.443%
2025-10-22	2.9200	3.1100	2.6700	2.8200	-3.754%	180	2,719	-71.277%
2025-10-21	3.1500	3.1500	2.9000	2.9300	-5.484%	241	2,575	-72.355%
2025-10-20	3.2000	3.2000	3.0000	3.1000	-7.463%	33	2,395	-73.871%
2025-10-17	3.4000	3.4500	3.2000	3.3500	0.000%	175	2,372	-75.821%
2025-10-16	3.5500	3.6500	3.3500	3.3500	-0.298%	1,704	2,252	-75.821%
2025-10-15	3.5700	3.6200	3.3000	3.3600	-4.000%	173	931	-75.893%
2025-10-14	3.4000	3.5500	3.2500	3.5000	-10.714%	207	779	-76.857%
2025-10-13	3.9000	4.0000	3.6000	3.9200	+10.734%	510	585	-79.337%
2025-10-10	4.4500	4.7500	3.5000	3.5400	0.000%	117	83	-77.119%