Dark

NVDA20270115C400
NVDA Jan 15 2027 400.00 Call (NVDA270115C00400000)
option OPRA

EOD

Aug 14, 2026

0.7000-7.895%(-0.0600)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.7600	0.7600	0.6900	0.7000	-7.895%	10	6,131	0.000%
2026-08-13	0.7200	0.8100	0.7200	0.7600	+22.581%	44	6,132	-7.895%
2026-08-12	0.6400	0.7500	0.6200	0.6200	+3.333%	89	6,108	+12.903%
2026-08-11	0.7000	0.7000	0.6000	0.6000	-14.286%	34	6,161	+16.667%
2026-08-10	0.7400	0.7400	0.6500	0.7000	-7.895%	66	6,156	0.000%
2026-08-07	0.8400	0.8700	0.7500	0.7600	-9.524%	32	6,126	-7.895%
2026-08-06	1.0500	1.0500	0.8400	0.8400	-10.638%	581	6,116	-16.667%
2026-08-05	0.9200	1.0800	0.9200	0.9400	+20.513%	374	6,171	-25.532%
2026-08-04	0.6900	0.7800	0.6700	0.7800	+20.000%	78	6,182	-10.256%
2026-08-03	0.5500	0.6700	0.5500	0.6500	+18.182%	137	6,157	+7.692%
2026-07-31	0.5300	0.5500	0.5000	0.5500	+14.583%	9	6,074	+27.273%
2026-07-30	0.4700	0.5400	0.4700	0.4800	+4.348%	35	6,071	+45.833%
2026-07-29	0.4600	0.5000	0.4600	0.4600	-13.208%	72	6,089	+52.174%
2026-07-28	0.5000	0.5300	0.4600	0.5300	+3.922%	110	6,077	+32.075%
2026-07-27	0.6700	0.6700	0.5000	0.5100	-21.538%	125	6,039	+37.255%
2026-07-24	0.7200	0.7400	0.6500	0.6500	-13.333%	123	6,019	+7.692%
2026-07-23	0.7500	0.7500	0.7400	0.7500	-12.791%	4	6,018	-6.667%
2026-07-22	0.6900	0.8700	0.6600	0.8600	+24.638%	125	6,017	-18.605%
2026-07-21	0.7400	0.7400	0.6800	0.6900	-2.817%	171	5,977	+1.449%
2026-07-20	0.8500	0.8500	0.7100	0.7100	-12.346%	96	6,044	-1.408%
2026-07-17	0.8000	0.9600	0.7700	0.8100	-13.830%	342	6,064	-13.580%
2026-07-16	1.0300	1.0300	0.9400	0.9400	-12.963%	4	5,930	-25.532%
2026-07-15	1.0100	1.0900	0.9500	1.0800	0.000%	64	5,930	-35.185%
2026-07-14	1.0600	1.1000	0.9600	1.0800	+11.340%	149	5,926	-35.185%
2026-07-13	1.1800	1.1800	0.9700	0.9700	-16.379%	111	6,053	-27.835%
2026-07-10	0.9800	1.1800	0.9800	1.1600	+16.000%	186	5,987	-39.655%
2026-07-09	1.0000	1.0600	0.9200	1.0000	-1.961%	214	6,039	-30.000%
2026-07-08	0.7600	1.0400	0.7400	1.0200	+39.726%	250	6,075	-31.373%
2026-07-07	0.7300	0.7900	0.6500	0.7300	-2.667%	294	6,066	-4.110%
2026-07-06	0.7400	0.7800	0.7300	0.7500	0.000%	149	5,834	-6.667%
2026-07-02	0.8500	0.8500	0.7200	0.7500	-13.793%	112	5,786	-6.667%
2026-07-01	0.8300	0.9200	0.8300	0.8700	-7.447%	274	5,786	-19.540%
2026-06-30	0.9100	1.0100	0.9100	0.9400	+5.618%	158	5,681	-25.532%
2026-06-29	0.9000	0.9200	0.8100	0.8900	-1.111%	154	5,794	-21.348%
2026-06-26	0.9000	0.9600	0.8800	0.9000	-7.216%	375	5,817	-22.222%
2026-06-25	1.1900	1.1900	0.9300	0.9700	-9.346%	253	5,882	-27.835%
2026-06-24	1.1500	1.2000	1.0400	1.0700	-6.957%	516	5,918	-34.579%
2026-06-23	1.3700	1.3700	1.1400	1.1500	-22.297%	257	6,089	-39.130%
2026-06-22	1.8500	1.9000	1.4300	1.4800	-15.429%	553	6,172	-52.703%
2026-06-18	1.6600	1.7600	1.6400	1.7500	+15.132%	212	5,819	-60.000%
2026-06-17	1.6900	1.7000	1.5000	1.5200	-9.524%	181	5,819	-53.947%
2026-06-16	1.8200	1.8200	1.6800	1.6800	-12.042%	90	5,819	-58.333%
2026-06-15	1.8000	1.9500	1.7000	1.9100	+14.371%	547	6,219	-63.351%
2026-06-12	1.7200	1.7800	1.6700	1.6700	-3.468%	140	6,219	-58.084%
2026-06-11	1.5600	1.7300	1.4400	1.7300	+10.191%	187	6,219	-59.538%
2026-06-10	1.8000	1.8800	1.5700	1.5700	-14.208%	279	6,256	-55.414%
2026-06-09	2.1600	2.2100	1.6200	1.8300	-10.732%	309	6,095	-61.749%
2026-06-08	2.0000	2.1800	2.0000	2.0500	+0.985%	448	6,114	-65.854%
2026-06-05	2.5500	2.6000	2.0300	2.0300	-30.717%	159	5,853	-65.517%
2026-06-04	2.7500	3.1500	2.4800	2.9300	+6.545%	161	5,878	-76.109%
2026-06-03	3.3500	3.4000	2.7400	2.7500	-17.910%	536	5,848	-74.545%
2026-06-02	3.6900	4.6300	3.3500	3.3500	-1.471%	233	5,591	-79.104%
2026-06-01	2.8000	3.5300	2.8000	3.4000	+41.667%	294	5,580	-79.412%
2026-05-29	2.3400	2.6800	2.2600	2.4000	+7.143%	218	5,516	-70.833%
2026-05-28	1.9400	2.3100	1.9200	2.2400	+11.443%	763	5,511	-68.750%
2026-05-27	2.0400	2.0900	1.8500	2.0100	-5.634%	53	5,522	-65.174%
2026-05-26	2.4000	2.5000	2.1000	2.1300	-8.974%	299	5,504	-67.136%
2026-05-22	2.5800	2.5800	2.2500	2.3400	-10.000%	268	5,516	-70.085%
2026-05-21	2.8200	3.4200	2.5200	2.6000	-16.129%	688	5,321	-73.077%
2026-05-20	3.1100	3.3500	2.9100	3.1000	+5.085%	604	5,321	-77.419%
2026-05-19	3.3500	3.4500	2.8400	2.9500	-9.509%	564	5,304	-76.271%
2026-05-18	4.2500	4.2500	3.0200	3.2600	-17.468%	906	5,304	-78.528%
2026-05-15	4.2000	4.5000	3.7500	3.9500	-21.000%	701	5,304	-82.278%
2026-05-14	3.8000	5.2500	3.8000	5.0000	+46.628%	1,051	5,392	-86.000%
2026-05-13	3.2000	3.7600	3.1500	3.4100	+19.231%	1,063	4,818	-79.472%
2026-05-12	3.0500	3.1700	2.5300	2.8600	+1.418%	570	4,818	-75.524%
2026-05-11	2.4100	3.1000	2.4100	2.8200	+15.102%	912	4,818	-75.177%
2026-05-08	2.5200	2.7400	2.4500	2.4500	+9.865%	504	4,582	-71.429%
2026-05-07	1.9600	2.5000	1.9500	2.2300	+14.948%	155	4,344	-68.610%
2026-05-06	1.2200	1.9700	1.2200	1.9400	+63.025%	274	4,308	-63.918%
2026-05-05	1.2200	1.2400	1.1600	1.1900	-2.459%	95	4,245	-41.176%
2026-05-04	1.3500	1.4600	1.1700	1.2200	-8.271%	90	4,225	-42.623%
2026-05-01	1.5700	1.5700	1.3300	1.3300	-12.500%	81	4,103	-47.368%
2026-04-30	2.0000	2.0000	1.4500	1.5200	-23.232%	383	4,103	-53.947%
2026-04-29	2.1200	2.1200	1.9500	1.9800	-16.807%	65	4,127	-64.646%
2026-04-28	2.2900	2.3800	2.0000	2.3800	-5.179%	55	4,085	-70.588%
2026-04-27	1.9500	2.6000	1.9100	2.5100	+40.223%	670	4,080	-72.112%
2026-04-24	1.1900	2.1500	1.1900	1.7900	+55.652%	737	3,973	-60.894%
2026-04-23	1.3400	1.3500	1.1000	1.1500	-10.853%	154	4,260	-39.130%
2026-04-22	1.1800	1.2900	1.1700	1.2900	+2.381%	90	4,267	-45.736%
2026-04-21	1.2700	1.2900	1.2600	1.2600	-1.563%	36	4,180	-44.444%
2026-04-20	1.2300	1.2800	1.0700	1.2800	+2.400%	93	4,180	-45.313%
2026-04-17	1.2700	1.3000	1.1900	1.2500	+4.167%	106	4,118	-44.000%
2026-04-16	1.1900	1.3100	1.1400	1.2000	-2.439%	243	4,102	-41.667%
2026-04-15	1.0900	1.3200	1.0900	1.2300	+13.889%	201	4,098	-43.089%
2026-04-14	0.9400	1.1400	0.9300	1.0800	+27.059%	188	4,086	-35.185%
2026-04-13	0.9000	0.9000	0.8500	0.8500	-5.556%	55	4,054	-17.647%
2026-04-10	0.6900	0.9600	0.6900	0.9000	+47.541%	338	4,057	-22.222%
2026-04-09	0.5500	0.6100	0.5400	0.6100	+7.018%	21	4,171	+14.754%
2026-04-08	0.6400	0.6500	0.5500	0.5700	+11.765%	83	4,176	+22.807%
2026-04-07	0.5000	0.5200	0.5000	0.5100	-5.556%	26	4,204	+37.255%
2026-04-06	0.5600	0.5600	0.5400	0.5400	-6.897%	52	4,178	+29.630%
2026-04-02	0.5300	0.5900	0.5300	0.5800	+1.754%	38	4,119	+20.690%
2026-04-01	0.5500	0.6000	0.5500	0.5700	0.000%	14	4,119	+22.807%
2026-03-31	0.5500	0.6100	0.5400	0.5700	+7.547%	40	4,108	+22.807%
2026-03-30	0.5800	0.5800	0.5300	0.5300	-13.115%	52	4,080	+32.075%
2026-03-27	0.6200	0.6500	0.5800	0.6100	-6.154%	49	4,058	+14.754%
2026-03-26	0.7000	0.7200	0.6500	0.6500	-16.667%	117	4,030	+7.692%
2026-03-25	0.7800	0.8200	0.7800	0.7800	+13.043%	25	3,945	-10.256%
2026-03-24	0.7100	0.7100	0.6800	0.6900	-12.658%	3	3,943	+1.449%
2026-03-23	0.7900	0.7900	0.7800	0.7900	+1.282%	10	3,942	-11.392%
2026-03-20	0.8500	0.8500	0.7800	0.7800	-13.333%	376	3,947	-10.256%
2026-03-19	0.9700	0.9700	0.8700	0.9000	-5.263%	11	4,208	-22.222%
2026-03-18	1.0000	1.0100	0.9400	0.9500	-9.524%	233	4,199	-26.316%
2026-03-17	1.1300	1.1300	1.0400	1.0500	-12.500%	70	4,056	-33.333%
2026-03-16	1.1900	1.2000	1.1000	1.2000	+6.195%	23	4,001	-41.667%
2026-03-13	1.1900	1.1900	1.1200	1.1300	-5.833%	113	3,993	-38.053%
2026-03-12	1.2500	1.2500	1.2000	1.2000	-7.692%	58	3,920	-41.667%
2026-03-11	1.4400	1.4400	1.3000	1.3000	-1.515%	10	3,908	-46.154%
2026-03-10	1.2600	1.3700	1.2600	1.3200	+7.317%	61	3,903	-46.970%
2026-03-09	1.2800	1.3000	1.2000	1.2300	-5.385%	42	3,898	-43.089%
2026-03-06	1.4000	1.4600	1.3000	1.3000	-9.722%	138	4,042	-46.154%
2026-03-05	1.5000	1.6600	1.3800	1.4400	-8.280%	305	3,910	-51.389%
2026-03-04	1.5800	1.6500	1.4900	1.5700	+3.289%	47	3,718	-55.414%
2026-03-03	1.5900	1.5900	1.3900	1.5200	-8.982%	61	3,714	-53.947%
2026-03-02	1.6700	1.7100	1.6400	1.6700	+6.369%	218	3,712	-58.084%
2026-02-27	1.8000	1.9100	1.5700	1.5700	-20.707%	398	3,507	-55.414%
2026-02-26	2.3000	2.3000	1.9500	1.9800	-30.526%	578	3,462	-64.646%
2026-02-25	2.8500	2.9200	2.7600	2.8500	+2.518%	385	3,296	-75.439%
2026-02-24	2.5400	2.8200	2.5300	2.7800	+0.361%	174	3,296	-74.820%
2026-02-23	2.9500	3.0000	2.6700	2.7700	+1.465%	267	3,359	-74.729%
2026-02-20	2.6000	2.7300	2.5600	2.7300	+3.802%	34	3,282	-74.359%
2026-02-19	2.6500	2.6600	2.5900	2.6300	-2.230%	290	3,283	-73.384%
2026-02-18	2.7000	2.7900	2.6900	2.6900	+6.324%	181	3,520	-73.978%
2026-02-17	2.3700	2.5500	2.3000	2.5300	+7.203%	22	3,541	-72.332%
2026-02-13	2.6000	2.6000	2.3000	2.3600	-12.593%	168	3,435	-70.339%
2026-02-12	3.1000	3.1700	2.7000	2.7000	-9.091%	683	3,435	-74.074%
2026-02-11	2.9900	3.1500	2.9000	2.9700	+7.220%	138	2,969	-76.431%
2026-02-10	3.1500	3.1500	2.7700	2.7700	-8.278%	91	2,992	-74.729%
2026-02-09	2.6700	3.5000	2.6700	3.0200	+7.857%	159	3,055	-76.821%
2026-02-06	2.0900	2.8000	2.0900	2.8000	+40.704%	53	2,997	-75.000%
2026-02-05	1.9800	2.1000	1.9800	1.9900	-6.573%	111	2,979	-64.824%
2026-02-04	2.3200	2.3300	2.0300	2.1300	-13.061%	408	2,977	-67.136%
2026-02-03	2.5000	2.5000	2.2200	2.4500	-6.489%	131	2,835	-71.429%
2026-02-02	2.8000	2.8900	2.6200	2.6200	-14.098%	374	2,806	-73.282%
2026-01-30	3.1500	3.3300	3.0500	3.0500	-3.175%	69	2,853	-77.049%
2026-01-29	3.1500	3.1500	2.7500	3.1500	-1.563%	240	2,845	-77.778%
2026-01-28	3.0500	3.2600	3.0000	3.2000	+9.215%	189	2,902	-78.125%
2026-01-27	2.7500	3.0400	2.7000	2.9300	+5.776%	240	2,812	-76.109%
2026-01-26	2.9500	3.0000	2.7700	2.7700	-5.137%	175	2,750	-74.729%
2026-01-23	2.9100	3.0000	2.8800	2.9200	+7.353%	515	2,816	-76.027%
2026-01-22	2.7300	2.7600	2.6100	2.7200	+3.422%	130	2,718	-74.265%
2026-01-21	2.4600	2.7000	2.4300	2.6300	+10.970%	53	2,657	-73.384%
2026-01-20	2.5000	2.5500	2.3500	2.3700	-14.748%	175	2,672	-70.464%
2026-01-16	3.1000	3.1500	2.7800	2.7800	-2.113%	93	2,611	-74.820%
2026-01-15	2.8300	3.0500	2.8300	2.8400	+12.698%	145	2,611	-75.352%
2026-01-14	2.5000	2.5500	2.4600	2.5200	-6.667%	82	2,588	-72.222%
2026-01-13	2.5500	2.8300	2.4800	2.7000	+1.504%	100	2,540	-74.074%
2026-01-12	2.6300	2.7600	2.6200	2.6600	-2.920%	67	2,560	-73.684%
2026-01-09	2.7900	2.8700	2.7400	2.7400	-5.842%	137	2,550	-74.453%
2026-01-08	3.1500	3.1500	2.8800	2.9100	-11.009%	128	2,624	-75.945%
2026-01-07	3.1000	3.5000	3.1000	3.2700	+4.473%	37	2,676	-78.593%
2026-01-06	3.5000	3.6100	3.1300	3.1300	-4.573%	37	2,671	-77.636%
2026-01-05	3.7500	3.7500	3.2400	3.2800	-3.245%	28	2,638	-78.659%
2026-01-02	3.5000	3.6500	3.3900	3.3900	+8.307%	12	2,638	-79.351%
2025-12-31	3.2500	3.2500	3.1300	3.1300	+2.623%	27	2,636	-77.636%
2025-12-30	3.0500	3.1200	3.0000	3.0500	-1.613%	18	2,636	-77.049%
2025-12-29	3.2500	3.2500	3.1000	3.1000	-10.145%	14	2,637	-77.419%
2025-12-26	3.5000	3.6500	3.4500	3.4500	+7.813%	178	2,637	-79.710%
2025-12-24	3.2000	3.2000	3.1900	3.2000	-1.538%	160	2,674	-78.125%
2025-12-23	2.8200	3.2500	2.7800	3.2500	+17.754%	233	2,674	-78.462%
2025-12-22	2.8200	2.8600	2.7600	2.7600	+3.759%	110	2,564	-74.638%
2025-12-19	2.5400	2.6900	2.5200	2.6600	+18.222%	123	2,493	-73.684%
2025-12-18	2.3800	2.4800	2.2500	2.2500	0.000%	94	2,438	-68.889%
2025-12-17	2.4900	2.5300	2.2500	2.2500	-15.730%	74	2,455	-68.889%
2025-12-16	2.6500	2.7300	2.6400	2.6700	-0.373%	17	2,406	-73.783%
2025-12-15	2.8700	2.8700	2.6800	2.6800	-4.286%	56	2,397	-73.881%
2025-12-12	3.0000	3.0500	2.8000	2.8000	-12.773%	101	2,361	-75.000%
2025-12-11	3.1000	3.2100	2.9500	3.2100	-8.807%	68	2,301	-78.193%
2025-12-10	3.6000	3.6000	3.4500	3.5200	-4.087%	199	2,298	-80.114%
2025-12-09	3.7500	3.7500	3.6000	3.6700	-1.078%	26	2,327	-80.926%
2025-12-08	3.5000	4.0000	3.4000	3.7100	+7.536%	268	2,307	-81.132%
2025-12-05	3.5000	3.5300	3.4500	3.4500	-4.167%	9	2,089	-79.710%
2025-12-04	3.4500	3.7500	3.4000	3.6000	+10.769%	247	2,087	-80.556%
2025-12-03	3.3400	3.3400	3.2500	3.2500	-4.692%	152	2,063	-78.462%
2025-12-02	3.6300	3.8500	3.4100	3.4100	+1.791%	15	2,023	-79.472%
2025-12-01	2.9600	3.4000	2.9600	3.3500	+10.561%	16	2,011	-79.104%
2025-11-28	3.1800	3.2000	3.0000	3.0300	-10.089%	52	2,007	-76.898%
2025-11-26	3.6500	3.6500	3.3700	3.3700	+3.374%	445	1,902	-79.228%
2025-11-25	2.9800	3.2600	2.5500	3.2600	-1.212%	355	1,902	-78.528%
2025-11-24	3.5500	3.5500	3.1900	3.3000	-8.333%	159	1,976	-78.788%
2025-11-21	3.5600	3.9000	3.2900	3.6000	-5.263%	167	1,909	-80.556%
2025-11-20	4.9000	5.1500	3.7800	3.8000	-14.414%	201	1,822	-81.579%
2025-11-19	4.3500	4.5000	4.2000	4.4400	+12.405%	257	1,916	-84.234%
2025-11-18	3.7500	3.9700	3.6000	3.9500	-1.250%	65	1,773	-82.278%
2025-11-17	4.0500	4.3000	3.8500	4.0000	-13.232%	39	1,736	-82.500%
2025-11-14	3.7500	4.6100	3.7500	4.6100	+5.977%	261	1,731	-84.816%
2025-11-13	4.5000	4.5000	4.2000	4.3500	-11.224%	23	1,835	-83.908%
2025-11-12	4.8300	5.1000	4.8000	4.9000	+0.616%	45	1,823	-85.714%
2025-11-11	4.8000	5.0000	4.7000	4.8700	-6.346%	47	1,795	-85.626%
2025-11-10	4.6500	5.3500	4.5400	5.2000	+33.333%	490	1,776	-86.538%
2025-11-07	3.6000	3.9000	3.3000	3.9000	+4.000%	285	1,821	-82.051%
2025-11-06	4.5000	4.5000	3.7000	3.7500	-14.773%	362	1,618	-81.333%
2025-11-05	4.9000	5.2500	4.4000	4.4000	-10.204%	175	1,331	-84.091%
2025-11-04	5.5000	5.5000	4.9000	4.9000	-16.239%	130	1,293	-85.714%
2025-11-03	5.8400	6.5000	5.8400	5.8500	+11.429%	402	1,245	-88.034%
2025-10-31	5.9000	6.1500	5.2500	5.2500	-4.719%	308	1,245	-86.667%
2025-10-30	5.9500	5.9500	5.3000	5.5100	-10.407%	56	1,129	-87.296%
2025-10-29	6.5000	7.3000	5.9500	6.1500	0.000%	1,541	0	-88.618%