Dark

NVDA20270115C40
NVDA Jan 15 2027 40.00 Call (NVDA270115C00040000)
option OPRA

EOD

Aug 14, 2026

185.40+0.695%(+1.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	185.4000	185.4000	185.4000	185.4000	+0.695%	1	612	0.000%
2026-08-12	184.1200	184.1200	184.1200	184.1200	+0.766%	1	612	+0.695%
2026-08-07	182.3700	182.7200	182.3700	182.7200	+1.303%	4	612	+1.467%
2026-08-06	180.3700	180.3700	180.3700	180.3700	-0.579%	1	612	+2.789%
2026-08-05	181.4200	181.4200	181.4200	181.4200	+4.577%	1	613	+2.194%
2026-08-04	173.4800	173.4800	173.4800	173.4800	+2.998%	1	613	+6.871%
2026-08-03	168.4200	168.4300	168.4200	168.4300	+3.969%	11	613	+10.075%
2026-07-31	162.0000	162.0000	162.0000	162.0000	-5.063%	1	614	+14.444%
2026-07-23	170.6400	170.6400	170.6400	170.6400	-1.393%	10	615	+8.650%
2026-07-22	173.0500	173.0500	173.0500	173.0500	+3.006%	7	625	+7.137%
2026-07-16	168.0000	168.0000	168.0000	168.0000	-0.721%	1	632	+10.357%
2026-07-15	169.2200	169.2200	169.2200	169.2200	+2.558%	2	633	+9.562%
2026-07-08	165.0000	165.0000	165.0000	165.0000	+4.265%	1	633	+12.364%
2026-07-01	158.2500	158.2500	158.2500	158.2500	-1.248%	1	633	+17.156%
2026-06-30	160.2500	160.2500	160.2500	160.2500	-6.636%	1	634	+15.694%
2026-06-22	171.6400	171.6400	171.6400	171.6400	+3.366%	1	634	+8.017%
2026-06-12	166.0500	166.0500	166.0500	166.0500	-2.237%	1	633	+11.653%
2026-06-05	176.1500	176.1500	169.8500	169.8500	-6.424%	48	633	+9.155%
2026-06-04	173.5000	181.5100	173.5000	181.5100	+3.014%	26	621	+2.143%
2026-06-03	182.3000	182.3000	176.2000	176.2000	-4.130%	28	624	+5.221%
2026-06-02	183.7200	183.7900	183.5900	183.7900	+4.771%	37	637	+0.876%
2026-05-28	175.4200	175.4200	175.4200	175.4200	+1.399%	1	658	+5.689%
2026-05-27	173.0000	173.0000	173.0000	173.0000	-1.816%	1	659	+7.168%
2026-05-22	176.1000	176.2000	175.7500	176.2000	-4.239%	23	662	+5.221%
2026-05-19	184.0000	184.0000	184.0000	184.0000	-2.820%	20	684	+0.761%
2026-05-15	189.3400	189.3400	189.3400	189.3400	+12.803%	1	684	-2.081%
2026-05-06	167.8500	167.8500	167.8500	167.8500	+5.932%	2	684	+10.456%
2026-05-05	158.4500	158.4500	158.4500	158.4500	-4.086%	1	684	+17.009%
2026-04-30	165.2500	165.2500	165.2000	165.2000	-3.976%	50	683	+12.228%
2026-04-29	172.0400	172.0400	172.0400	172.0400	+6.270%	1	683	+7.766%
2026-04-21	162.2500	162.2500	161.8900	161.8900	+0.897%	2	682	+14.522%
2026-04-20	160.4500	160.4500	160.4500	160.4500	-0.385%	20	682	+15.550%
2026-04-15	161.0700	161.0700	161.0700	161.0700	+4.259%	1	702	+15.105%
2026-04-14	154.4900	154.4900	154.4900	154.4900	+3.407%	1	704	+20.008%
2026-04-13	149.4000	149.4000	149.4000	149.4000	+4.279%	1	705	+24.096%
2026-04-09	142.9000	143.3300	142.2700	143.2700	+4.158%	5	706	+29.406%
2026-04-02	137.5500	137.5500	137.5500	137.5500	+0.146%	4	703	+34.787%
2026-04-01	137.9500	138.6000	137.3500	137.3500	+6.004%	3	703	+34.984%
2026-03-27	132.0000	132.0000	129.5700	129.5700	-4.107%	5	706	+43.089%
2026-03-26	135.3400	135.3400	135.1200	135.1200	-4.306%	2	710	+37.211%
2026-03-25	141.2000	141.2000	141.2000	141.2000	+3.785%	1	708	+31.303%
2026-03-24	136.5000	136.5000	136.0500	136.0500	+0.577%	3	709	+36.273%
2026-03-20	137.2500	137.2500	135.2700	135.2700	-3.337%	3	707	+37.059%
2026-03-19	140.3500	140.3500	139.9000	139.9400	-2.846%	77	707	+32.485%
2026-03-17	144.0400	144.0400	144.0400	144.0400	-1.221%	2	769	+28.714%
2026-03-16	146.5300	150.0700	145.8200	145.8200	+2.115%	3	768	+27.143%
2026-03-13	142.8000	142.8000	142.8000	142.8000	-2.064%	10	767	+29.832%
2026-03-10	145.5200	147.2000	145.5200	145.8100	+3.426%	26	777	+27.152%
2026-03-09	140.9800	140.9800	140.9800	140.9800	-0.191%	1	753	+31.508%
2026-02-27	141.6200	141.6200	140.0800	141.2500	-11.108%	33	752	+31.257%
2026-02-25	158.9700	158.9700	158.9000	158.9000	+5.009%	4	722	+16.677%
2026-02-20	149.5000	151.3200	149.5000	151.3200	+0.813%	4	722	+22.522%
2026-02-12	150.0900	150.1000	150.0900	150.1000	+12.057%	6	719	+23.518%
2026-02-05	133.9500	133.9500	133.9500	133.9500	-10.640%	2	713	+38.410%
2026-01-29	149.9000	149.9000	149.9000	149.9000	-2.757%	1	711	+23.682%
2026-01-28	154.1900	154.1900	154.1300	154.1500	+3.463%	6	710	+20.272%
2026-01-26	149.0000	149.0000	148.9900	148.9900	-0.872%	4	704	+24.438%
2026-01-16	150.3000	150.3000	150.3000	150.3000	-0.166%	5	703	+23.353%
2026-01-15	150.5500	150.5500	150.5500	150.5500	+2.659%	10	703	+23.148%
2026-01-13	147.0500	147.1500	146.3800	146.6500	-1.670%	10	708	+26.423%
2026-01-12	146.2000	149.1400	146.0000	149.1400	+1.407%	24	703	+24.313%
2026-01-09	147.0700	147.0700	147.0700	147.0700	+0.211%	2	681	+26.062%
2026-01-08	146.7600	146.7600	146.7600	146.7600	-2.808%	1	679	+26.329%
2025-12-31	151.0000	151.0000	151.0000	151.0000	+1.037%	1	679	+22.781%
2025-12-24	149.4500	149.4500	149.4500	149.4500	+5.432%	1	679	+24.055%
2025-12-19	142.0500	142.0500	141.6000	141.7500	+3.581%	16	679	+30.794%
2025-12-18	136.8500	136.8500	136.8500	136.8500	-7.534%	30	670	+35.477%
2025-12-09	148.0000	148.0000	148.0000	148.0000	+1.683%	5	652	+25.270%
2025-12-08	145.5500	145.5500	145.5500	145.5500	+0.469%	1	652	+27.379%
2025-12-05	144.8700	144.8700	144.8700	144.8700	+1.899%	1	653	+27.977%
2025-11-26	143.0800	143.0800	142.1700	142.1700	+4.192%	60	610	+30.407%
2025-11-25	134.2800	136.4500	134.2800	136.4500	-9.033%	9	610	+35.874%
2025-11-19	148.3300	150.0000	147.5500	150.0000	+1.778%	3	601	+23.600%
2025-11-14	147.3800	147.3800	147.3800	147.3800	-2.073%	6	600	+25.797%
2025-11-13	150.5000	150.5000	150.5000	150.5000	-0.548%	2	606	+23.189%
2025-11-06	156.5000	156.5000	150.9600	151.3300	-6.586%	38	606	+22.514%
2025-11-04	162.0000	162.0000	162.0000	162.0000	-5.638%	10	598	+14.444%
2025-11-03	171.6800	171.6800	171.6800	171.6800	+2.802%	1	597	+7.992%
2025-10-31	167.0000	167.0000	167.0000	167.0000	-2.099%	10	597	+11.018%
2025-10-29	170.5800	170.5800	170.5800	170.5800	+5.977%	10	597	+8.688%
2025-10-28	160.9600	160.9600	160.9600	160.9600	+7.278%	1	607	+15.184%
2025-10-24	150.1800	150.1800	150.0400	150.0400	+3.355%	20	611	+23.567%
2025-10-23	145.1700	145.1700	145.1700	145.1700	+2.594%	2	621	+27.712%
2025-10-22	141.5000	141.5000	141.5000	141.5000	-5.288%	2	621	+31.025%
2025-10-01	149.4000	149.4000	149.4000	149.4000	+0.268%	5	623	+24.096%
2025-09-30	145.7400	149.0000	145.7400	149.0000	+6.125%	6	618	+24.430%
2025-09-26	140.4000	140.4000	140.4000	140.4000	+0.877%	1	614	+32.051%
2025-09-16	139.2200	139.2200	139.1700	139.1800	-1.291%	4	614	+33.209%
2025-09-12	141.0000	141.0000	141.0000	141.0000	+7.519%	5	610	+31.489%
2025-09-09	131.4500	131.4800	131.0000	131.1400	-1.026%	13	605	+41.376%
2025-08-20	133.0000	133.0000	132.5000	132.5000	-8.935%	10	596	+39.925%
2025-08-12	145.1500	145.5000	145.1500	145.5000	-0.342%	32	604	+27.423%
2025-08-08	146.0000	146.0000	146.0000	146.0000	+3.107%	1	574	+26.986%
2025-08-05	141.6000	141.6000	141.6000	141.6000	+3.260%	1	574	+30.932%
2025-08-01	135.5000	137.1300	134.5000	137.1300	-3.633%	64	574	+35.200%
2025-07-30	142.3000	142.3000	142.3000	142.3000	+10.826%	1	621	+30.288%
2025-07-22	128.4000	128.4000	128.4000	128.4000	-6.277%	2	621	+44.393%
2025-07-18	137.0000	137.0000	137.0000	137.0000	+3.163%	5	621	+35.328%
2025-07-16	132.8000	132.8000	132.8000	132.8000	+4.930%	5	626	+39.608%
2025-07-14	127.5000	128.6000	126.5600	126.5600	-1.724%	63	631	+46.492%
2025-07-11	128.7800	128.7800	128.7800	128.7800	+1.004%	3	579	+43.966%
2025-07-10	127.5000	127.5000	127.5000	127.5000	+4.380%	1	576	+45.412%
2025-07-07	122.1500	122.1500	122.1500	122.1500	+1.665%	10	575	+51.781%
2025-07-02	120.1500	120.1500	120.1500	120.1500	-0.332%	20	565	+54.307%
2025-06-30	120.5500	120.5500	120.5500	120.5500	-0.207%	4	585	+53.795%
2025-06-27	121.9600	121.9600	120.8000	120.8000	+9.510%	11	585	+53.477%
2025-06-24	110.3100	110.3100	110.3100	110.3100	+1.668%	1	575	+68.072%
2025-06-16	108.5000	108.5000	108.5000	108.5000	+3.166%	3	575	+70.876%
2025-06-13	105.1700	105.1700	105.1700	105.1700	-1.710%	88	575	+76.286%
2025-06-10	107.0000	107.0000	107.0000	107.0000	+0.848%	1	531	+73.271%
2025-06-06	106.1000	106.1000	106.1000	106.1000	-0.804%	2	532	+74.741%
2025-06-05	106.9600	106.9600	106.9600	106.9600	+1.336%	1	533	+73.336%
2025-06-04	105.1500	105.5500	105.0500	105.5500	+3.888%	5	533	+75.651%
2025-06-02	101.6300	101.6300	101.6000	101.6000	+1.600%	3	533	+82.480%
2025-05-28	100.0000	100.0000	100.0000	100.0000	+0.150%	1	535	+85.400%
2025-05-19	99.8500	99.8500	99.8500	99.8500	+6.020%	2	536	+85.679%
2025-05-13	91.1000	95.5500	91.1000	94.1800	+15.064%	95	534	+96.857%
2025-05-08	81.8500	81.8500	81.8500	81.8500	+5.409%	1	568	+126.512%
2025-05-06	77.5400	77.6500	77.5400	77.6500	-1.709%	3	567	+138.764%
2025-05-05	78.2300	79.0000	78.2300	79.0000	-0.629%	4	564	+134.684%
2025-05-02	78.7800	79.5000	78.4000	79.5000	+0.151%	16	564	+133.208%
2025-05-01	77.8900	79.3800	77.8900	79.3800	+10.866%	2	566	+133.560%
2025-04-28	71.2500	71.6000	71.2500	71.6000	-2.226%	2	567	+158.939%
2025-04-25	71.5100	73.2300	71.5100	73.2300	+5.747%	4	565	+153.175%
2025-04-23	69.2500	69.2500	69.2500	69.2500	+9.400%	1	564	+167.726%
2025-04-22	64.2000	64.2000	63.3000	63.3000	-4.091%	6	564	+192.891%
2025-04-17	66.0000	66.0000	66.0000	66.0000	-3.748%	2	567	+180.909%
2025-04-16	69.8000	69.8000	68.5700	68.5700	-9.836%	4	567	+170.381%
2025-04-14	75.6000	78.0000	75.6000	76.0500	+3.738%	7	568	+143.787%
2025-04-11	73.3100	73.3100	73.3100	73.3100	-4.792%	4	569	+152.899%
2025-04-09	65.0200	77.0000	64.9000	77.0000	+26.520%	98	567	+140.779%
2025-04-08	70.0000	70.0000	60.8600	60.8600	-6.369%	53	564	+204.634%
2025-04-07	61.0000	65.0000	53.9800	65.0000	+8.333%	39	563	+185.231%
2025-04-04	60.2000	62.0000	60.0000	60.0000	-21.569%	14	559	+209.000%
2025-04-02	74.7000	76.5000	74.7000	76.5000	+4.082%	20	558	+142.353%
2025-03-31	69.2500	73.5000	69.2500	73.5000	-1.790%	143	558	+152.245%
2025-03-28	74.8400	74.8400	74.8400	74.8400	-13.997%	10	623	+147.728%
2025-03-24	87.0200	87.0200	87.0200	87.0200	+4.004%	75	623	+113.054%
2025-03-19	82.5000	83.6700	82.5000	83.6700	-1.899%	22	623	+121.585%
2025-03-17	86.8500	86.8500	85.2900	85.2900	+6.280%	2	602	+117.376%
2025-03-12	80.2500	80.2500	80.2500	80.2500	+10.340%	2	601	+131.028%
2025-03-11	72.7300	72.7300	72.7300	72.7300	+1.479%	1	601	+154.915%
2025-03-10	75.9000	75.9000	71.6700	71.6700	-7.950%	3	601	+158.686%
2025-03-07	77.0000	78.4500	75.0000	77.8600	+1.143%	202	599	+138.120%
2025-03-06	76.9800	76.9800	76.9800	76.9800	-6.122%	1	501	+140.842%
2025-03-05	82.0000	82.0000	82.0000	82.0000	+4.259%	6	501	+126.098%
2025-03-04	78.6500	78.6500	78.6500	78.6500	-11.639%	2	501	+135.728%
2025-03-03	89.0100	89.0100	89.0100	89.0100	+1.148%	1	502	+108.291%
2025-02-28	88.4000	88.4000	88.0000	88.0000	-7.437%	8	502	+110.682%
2025-02-26	98.4300	98.4300	95.0700	95.0700	+1.734%	5	500	+95.014%
2025-02-25	93.0000	93.4500	93.0000	93.4500	-8.247%	6	503	+98.395%
2025-02-21	101.8500	101.8500	101.8500	101.8500	-3.396%	2	497	+82.032%
2025-02-20	105.4300	105.4300	105.4300	105.4300	-0.265%	1	497	+75.851%
2025-02-18	107.6500	107.6500	105.7100	105.7100	+2.432%	2	498	+75.385%
2025-02-14	102.4200	103.5000	102.4200	103.2000	+1.286%	6	495	+79.651%
2025-02-13	99.5000	101.9000	99.5000	101.8900	+4.825%	3	495	+81.961%
2025-02-12	97.0000	97.2000	97.0000	97.2000	-2.800%	14	495	+90.741%
2025-02-11	100.0000	100.0000	100.0000	100.0000	+0.281%	2	499	+85.400%
2025-02-10	97.8000	100.1500	97.8000	99.7200	+5.524%	13	501	+85.921%
2025-02-07	94.5400	94.5400	94.5000	94.5000	+0.532%	24	506	+96.190%
2025-02-06	92.1000	94.0000	92.1000	94.0000	+17.573%	10	506	+97.234%
2025-02-03	80.0000	80.0000	79.9500	79.9500	-7.035%	2	507	+131.895%
2025-01-31	91.9000	91.9000	86.0000	86.0000	+0.058%	26	498	+115.581%
2025-01-30	85.9500	85.9500	85.9500	85.9500	-1.422%	10	488	+115.707%
2025-01-29	87.1900	87.1900	87.1900	87.1900	-6.749%	2	488	+112.639%
2025-01-28	85.4700	93.6900	85.4700	93.5000	+11.310%	20	488	+98.289%
2025-01-27	92.0200	92.0200	84.0000	84.0000	-26.056%	133	487	+120.714%
2025-01-24	113.6000	113.6000	113.6000	113.6000	+6.168%	2	468	+63.204%
2025-01-21	107.0000	107.0000	107.0000	107.0000	+6.014%	1	464	+73.271%
2025-01-17	100.9300	100.9300	100.9300	100.9300	+0.268%	8	464	+83.692%
2025-01-16	100.6600	100.6600	100.6600	100.6600	-1.699%	10	464	+84.184%
2025-01-15	101.5500	102.4000	101.5500	102.4000	+5.404%	11	454	+81.055%
2025-01-14	101.6500	101.6500	97.1500	97.1500	-0.867%	10	443	+90.839%
2025-01-13	96.4000	98.0000	96.4000	98.0000	-4.854%	6	433	+89.184%
2025-01-10	103.0000	103.0000	103.0000	103.0000	-1.905%	200	432	+80.000%
2025-01-08	105.0000	105.0000	105.0000	105.0000	-2.144%	1	341	+76.571%
2025-01-07	107.3000	107.3000	107.3000	107.3000	-8.291%	1	341	+72.787%
2025-01-06	115.2000	117.8000	115.2000	117.0000	+13.869%	18	341	+58.462%
2025-01-02	104.1100	104.1100	102.7500	102.7500	+1.864%	29	335	+80.438%
2024-12-31	103.6500	103.6500	100.8700	100.8700	-2.795%	18	307	+83.801%
2024-12-30	103.3000	103.7700	103.3000	103.7700	+1.695%	11	307	+78.664%
2024-12-27	102.0000	102.0400	102.0000	102.0400	-3.827%	4	308	+81.693%
2024-12-26	106.1000	106.1000	106.1000	106.1000	-0.469%	1	309	+74.741%
2024-12-24	106.6000	106.6000	106.6000	106.6000	+5.336%	3	309	+73.921%
2024-12-20	96.2400	101.2000	96.2400	101.2000	+3.107%	7	309	+83.202%
2024-12-19	98.4500	98.4500	98.1500	98.1500	+2.240%	40	308	+88.895%
2024-12-18	96.0000	96.0000	96.0000	96.0000	-0.693%	1	283	+93.125%
2024-12-17	95.0000	96.7800	95.0000	96.6700	-1.987%	85	284	+91.786%
2024-12-16	98.0000	99.0000	97.3000	98.6300	-1.123%	104	215	+87.975%
2024-12-13	104.4000	104.4000	99.5500	99.7500	-3.249%	88	219	+85.865%
2024-12-12	102.4000	103.2500	102.0000	103.1000	-2.275%	40	199	+79.825%
2024-12-09	106.0500	106.0500	105.5000	105.5000	-2.288%	2	188	+75.735%
2024-12-06	110.6000	110.6000	107.9700	107.9700	-3.166%	4	187	+71.714%
2024-12-05	111.5000	111.5000	111.5000	111.5000	-0.108%	1	187	+66.278%
2024-12-04	110.7000	111.6200	110.7000	111.6200	+5.551%	2	187	+66.099%
2024-12-03	106.0000	106.3500	105.5200	105.7500	+0.666%	14	188	+75.319%
2024-12-02	105.9000	105.9000	105.0500	105.0500	+5.876%	76	188	+76.487%
2024-11-27	100.0000	100.0000	99.2200	99.2200	-2.544%	6	121	+86.857%
2024-11-25	103.0000	103.0000	101.8100	101.8100	-6.596%	3	121	+82.104%
2024-11-22	109.0000	109.0000	109.0000	109.0000	-2.947%	4	118	+70.092%
2024-11-21	120.9500	120.9500	112.3100	112.3100	+0.393%	16	115	+65.079%
2024-11-20	111.8700	111.8700	111.8700	111.8700	+1.626%	10	115	+65.728%
2024-11-19	110.0800	110.0800	110.0800	110.0800	+3.313%	3	112	+68.423%
2024-11-18	104.3800	107.7000	103.7000	106.5500	-0.606%	91	115	+74.003%
2024-11-15	109.7000	109.7000	107.2000	107.2000	-4.830%	80	112	+72.948%
2024-11-13	112.6400	112.6400	112.6400	112.6400	-1.736%	5	114	+64.595%
2024-11-12	114.9800	114.9800	114.6300	114.6300	+2.770%	4	111	+61.738%
2024-11-11	111.5400	111.5400	111.5400	111.5400	-1.857%	50	111	+66.218%
2024-11-08	114.0000	114.0000	113.4800	113.6500	-0.959%	18	61	+63.132%
2024-11-07	114.7500	114.7500	114.7500	114.7500	+4.508%	1	59	+61.569%
2024-11-06	110.8000	110.8000	109.8000	109.8000	+3.800%	9	60	+68.852%
2024-11-05	104.3800	105.8900	104.3800	105.7800	+4.371%	11	58	+75.269%
2024-11-04	104.5000	104.5000	101.3500	101.3500	-2.360%	2	56	+82.930%
2024-11-01	103.8000	103.8000	103.8000	103.8000	+4.322%	4	55	+78.613%
2024-10-31	99.2000	99.5000	99.2000	99.5000	-3.772%	2	55	+86.332%
2024-10-30	103.4000	103.4000	103.4000	103.4000	-3.742%	1	53	+79.304%
2024-10-29	107.4200	107.4200	107.4200	107.4200	-0.167%	1	53	+72.594%
2024-10-28	106.4100	107.9500	106.4100	107.6000	-0.921%	6	52	+72.305%
2024-10-25	107.3600	108.6000	107.3600	108.6000	+2.279%	8	49	+70.718%
2024-10-24	106.0000	106.1800	105.3900	106.1800	-0.766%	4	46	+74.609%
2024-10-23	107.0200	107.0200	107.0000	107.0000	+2.885%	8	45	+73.271%
2024-10-18	104.0000	104.0000	104.0000	104.0000	+5.584%	2	39	+78.269%
2024-10-15	99.0000	99.0000	95.6500	98.5000	-6.900%	13	38	+88.223%
2024-10-14	106.1000	106.1000	105.8000	105.8000	+4.134%	5	27	+75.236%
2024-10-11	101.3500	101.6000	101.3500	101.6000	+0.099%	4	22	+82.480%
2024-10-10	101.5000	101.5000	101.5000	101.5000	+2.681%	1	22	+82.660%
2024-10-08	98.8500	98.8500	98.8500	98.8500	+6.611%	15	22	+87.557%
2024-10-07	92.7200	92.7200	92.7200	92.7200	+1.322%	3	12	+99.957%
2024-10-04	91.5100	91.5100	91.5100	91.5100	+1.678%	2	9	+102.601%
2024-09-25	89.3000	90.0000	89.3000	90.0000	+7.656%	6	8	+106.000%
2024-09-24	83.6000	83.6000	83.6000	83.6000	0.000%	2	2	+121.770%