Dark

NVDA20270115C410
NVDA Jan 15 2027 410.00 Call (NVDA270115C00410000)
option OPRA

EOD

Sep 29, 2026

0.1000-33.333%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0800	0.1000	0.0800	0.1000	-33.333%	10	2,239	0.000%
2026-09-28	0.1100	0.1500	0.1100	0.1500	+25.000%	4	2,239	-33.333%
2026-09-25	0.1300	0.1300	0.1200	0.1200	+20.000%	8	2,239	-16.667%
2026-09-24	0.1500	0.1500	0.1000	0.1000	-37.500%	2	2,237	0.000%
2026-09-22	0.1600	0.1600	0.1600	0.1600	+23.077%	2	2,236	-37.500%
2026-09-21	0.1300	0.1300	0.1300	0.1300	-13.333%	4	2,236	-23.077%
2026-09-18	0.0500	0.1500	0.0500	0.1500	+7.143%	12	2,235	-33.333%
2026-09-17	0.1400	0.1500	0.1200	0.1400	+16.667%	13	2,239	-28.571%
2026-09-16	0.1200	0.1200	0.1200	0.1200	-29.412%	1	2,250	-16.667%
2026-09-11	0.1900	0.2200	0.1700	0.1700	-15.000%	3	2,250	-41.176%
2026-09-10	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,251	-50.000%
2026-09-09	0.2500	0.2500	0.2500	0.2500	+4.167%	1	2,251	-60.000%
2026-09-08	0.2400	0.2400	0.2400	0.2400	-22.581%	1	2,251	-58.333%
2026-09-04	0.2600	0.3400	0.2600	0.3100	+24.000%	10	2,245	-67.742%
2026-09-03	0.2300	0.2500	0.2000	0.2500	-3.846%	9	2,245	-60.000%
2026-09-02	0.1900	0.2600	0.1800	0.2600	+44.444%	10	2,244	-61.538%
2026-09-01	0.1100	0.1900	0.1100	0.1800	-18.182%	112	2,242	-44.444%
2026-08-31	0.1900	0.2300	0.1900	0.2200	-50.000%	7	2,251	-54.545%
2026-08-28	0.3500	0.4400	0.2100	0.4400	+4.762%	73	2,251	-77.273%
2026-08-27	0.4000	0.4200	0.3300	0.4200	+16.667%	27	2,241	-76.190%
2026-08-26	0.3400	0.3600	0.3200	0.3600	+20.000%	8	2,247	-72.222%
2026-08-25	0.3200	0.3200	0.3000	0.3000	-3.226%	64	2,239	-66.667%
2026-08-24	0.3400	0.3400	0.3100	0.3100	-26.190%	2	2,198	-67.742%
2026-08-21	0.2800	0.4200	0.2800	0.4200	-10.638%	2	2,196	-76.190%
2026-08-20	0.4100	0.4700	0.4100	0.4700	+9.302%	12	2,196	-78.723%
2026-08-19	0.4800	0.4800	0.4200	0.4300	-8.511%	41	2,196	-76.744%
2026-08-18	0.5000	0.5000	0.4700	0.4700	-18.966%	12	2,187	-78.723%
2026-08-17	0.6000	0.6100	0.4900	0.5800	-6.452%	5	2,185	-82.759%
2026-08-14	0.6200	0.6200	0.6100	0.6200	0.000%	3	2,185	-83.871%
2026-08-13	0.6500	0.6600	0.6200	0.6200	0.000%	33	2,185	-83.871%
2026-08-12	0.5500	0.6200	0.5500	0.6200	+26.531%	3	2,180	-83.871%
2026-08-11	0.4800	0.4900	0.4800	0.4900	-15.517%	2	2,180	-79.592%
2026-08-10	0.5900	0.5900	0.5500	0.5800	-4.918%	3	2,180	-82.759%
2026-08-07	0.7100	0.7100	0.6100	0.6100	-18.667%	17	2,181	-83.607%
2026-08-05	0.7500	0.9000	0.7500	0.7500	+10.294%	12	2,166	-86.667%
2026-08-04	0.6200	0.6800	0.6200	0.6800	+21.429%	3	2,166	-85.294%
2026-08-03	0.5000	0.5600	0.5000	0.5600	+27.273%	4	2,166	-82.143%
2026-07-31	0.4400	0.4400	0.4400	0.4400	+2.326%	1	2,170	-77.273%
2026-07-30	0.4500	0.4500	0.4300	0.4300	-6.522%	2	2,171	-76.744%
2026-07-29	0.4600	0.4600	0.4600	0.4600	-2.128%	1	2,172	-78.261%
2026-07-27	0.5500	0.5500	0.4700	0.4700	-21.667%	10	2,172	-78.723%
2026-07-24	0.6500	0.6500	0.6000	0.6000	-3.226%	8	2,172	-83.333%
2026-07-23	0.6200	0.6200	0.6200	0.6200	+8.772%	1	2,174	-83.871%
2026-07-22	0.5800	0.5800	0.5700	0.5700	-6.557%	3	2,174	-82.456%
2026-07-21	0.6300	0.6500	0.6100	0.6100	-4.688%	181	2,174	-83.607%
2026-07-20	0.7100	0.7100	0.6400	0.6400	-12.329%	4	2,274	-84.375%
2026-07-17	0.8200	0.8200	0.7200	0.7300	-16.092%	12	2,276	-86.301%
2026-07-16	0.9100	0.9200	0.8700	0.8700	-7.447%	3	2,268	-88.506%
2026-07-15	0.9400	0.9400	0.9400	0.9400	+3.297%	3	2,267	-89.362%
2026-07-14	0.8700	0.9100	0.8500	0.9100	-13.333%	4	2,264	-89.011%
2026-07-10	1.0100	1.0500	1.0100	1.0500	+16.667%	61	2,265	-90.476%
2026-07-09	0.8500	0.9000	0.8100	0.9000	+5.882%	6	2,218	-88.889%
2026-07-08	0.8800	0.8800	0.8500	0.8500	+25.000%	2	2,220	-88.235%
2026-07-06	0.6800	0.6800	0.6800	0.6800	0.000%	1	2,221	-85.294%
2026-07-02	0.7400	0.7400	0.6800	0.6800	-15.000%	24	2,239	-85.294%
2026-07-01	0.7400	0.8000	0.7400	0.8000	0.000%	16	2,239	-87.500%
2026-06-30	0.8600	0.8600	0.8000	0.8000	0.000%	12	2,243	-87.500%
2026-06-29	0.7800	0.8000	0.7800	0.8000	-1.235%	2	2,243	-87.500%
2026-06-26	0.8000	0.8100	0.8000	0.8100	-6.897%	3	2,242	-87.654%
2026-06-25	0.8800	0.9000	0.8700	0.8700	-5.435%	13	2,243	-88.506%
2026-06-24	0.9900	0.9900	0.9200	0.9200	-14.815%	33	2,233	-89.130%
2026-06-23	1.1500	1.1500	1.0800	1.0800	-20.588%	3	2,233	-90.741%
2026-06-22	1.4500	1.4500	1.3600	1.3600	-3.546%	4	2,232	-92.647%
2026-06-17	1.4100	1.4100	1.4100	1.4100	-9.032%	5	2,232	-92.908%
2026-06-16	1.5500	1.5500	1.5500	1.5500	-8.824%	1	2,232	-93.548%
2026-06-15	1.5900	1.7000	1.5500	1.7000	+14.865%	100	2,283	-94.118%
2026-06-12	1.4800	1.4800	1.4800	1.4800	+15.625%	3	2,283	-93.243%
2026-06-11	1.2800	1.2800	1.2800	1.2800	-9.859%	1	2,283	-92.188%
2026-06-10	1.4800	1.5000	1.4200	1.4200	-1.389%	8	2,283	-92.958%
2026-06-09	1.7800	1.8300	1.4400	1.4400	-20.442%	59	2,279	-93.056%
2026-06-08	1.9300	1.9600	1.7200	1.8100	+0.556%	20	2,290	-94.475%
2026-06-05	2.1300	2.1300	1.8000	1.8000	-35.252%	29	2,284	-94.444%
2026-06-04	2.2500	2.7800	2.2500	2.7800	+11.647%	4	2,266	-96.403%
2026-06-03	2.5500	2.5700	2.4900	2.4900	-18.361%	9	2,263	-95.984%
2026-06-02	4.0000	4.1000	3.0500	3.0500	-2.556%	29	2,261	-96.721%
2026-06-01	2.3600	3.1400	2.3600	3.1300	+34.914%	19	2,276	-96.805%
2026-05-29	2.1600	2.3200	2.1300	2.3200	+27.473%	5	2,268	-95.690%
2026-05-28	1.8200	1.8200	1.8200	1.8200	+9.639%	1	2,271	-94.505%
2026-05-27	1.7500	1.7500	1.6600	1.6600	-13.089%	4	2,270	-93.976%
2026-05-26	2.0800	2.0800	1.8800	1.9100	-6.373%	78	2,266	-94.764%
2026-05-22	2.2900	2.2900	1.9900	2.0400	-13.191%	77	2,297	-95.098%
2026-05-21	2.7300	2.7300	2.2600	2.3500	-10.646%	34	2,351	-95.745%
2026-05-20	2.9800	2.9800	2.5900	2.6300	+5.622%	10	2,351	-96.198%
2026-05-19	2.9400	2.9400	2.4900	2.4900	-9.783%	32	2,329	-95.984%
2026-05-18	3.8000	3.8000	2.7500	2.7600	-28.312%	15	2,329	-96.377%
2026-05-15	3.2000	4.0000	3.2000	3.8500	-14.444%	11	2,329	-97.403%
2026-05-14	3.6500	4.5000	3.6500	4.5000	+41.956%	95	2,330	-97.778%
2026-05-13	2.9000	3.2500	2.6000	3.1700	+25.296%	160	2,315	-96.845%
2026-05-12	2.3400	2.8000	2.3000	2.5300	+3.265%	197	2,315	-96.047%
2026-05-11	2.1600	2.7300	2.0700	2.4500	+12.385%	67	2,315	-95.918%
2026-05-08	2.2000	2.4000	2.1800	2.1800	+3.810%	120	2,300	-95.413%
2026-05-07	1.9000	2.1500	1.9000	2.1000	+23.529%	213	2,290	-95.238%
2026-05-06	1.2800	1.7000	1.2800	1.7000	+61.905%	17	2,285	-94.118%
2026-05-05	1.0700	1.1000	1.0500	1.0500	-0.943%	13	2,291	-90.476%
2026-05-04	1.0300	1.0600	1.0300	1.0600	-13.821%	72	2,284	-90.566%
2026-05-01	1.1900	1.2300	1.1900	1.2300	-12.143%	91	2,325	-91.870%
2026-04-30	1.5000	1.5400	1.3000	1.4000	-20.904%	131	2,325	-92.857%
2026-04-29	1.9000	1.9000	1.7600	1.7700	-11.940%	55	2,259	-94.350%
2026-04-28	2.0000	2.0100	1.7500	2.0100	-8.636%	163	2,291	-95.025%
2026-04-27	1.6800	2.2600	1.6800	2.2000	+37.500%	7	2,159	-95.455%
2026-04-24	1.1700	1.9000	1.1700	1.6000	+55.340%	41	2,162	-93.750%
2026-04-23	1.1000	1.1000	0.9900	1.0300	-0.962%	27	2,180	-90.291%
2026-04-22	1.0200	1.0400	1.0200	1.0400	0.000%	2	2,180	-90.385%
2026-04-21	1.0600	1.0600	1.0400	1.0400	+5.051%	11	2,185	-90.385%
2026-04-20	0.9900	0.9900	0.9900	0.9900	-12.389%	1	2,185	-89.899%
2026-04-17	1.1200	1.1300	1.1000	1.1300	+4.630%	3	2,185	-91.150%
2026-04-16	1.1000	1.1000	1.0800	1.0800	+5.882%	3	2,186	-90.741%
2026-04-15	1.0300	1.1500	1.0100	1.0200	+6.250%	46	2,186	-90.196%
2026-04-14	0.8000	0.9600	0.8000	0.9600	+26.316%	20	2,200	-89.583%
2026-04-13	0.7500	0.8000	0.7000	0.7600	0.000%	19	2,200	-86.842%
2026-04-10	0.6400	0.8400	0.6400	0.7600	+46.154%	822	2,195	-86.842%
2026-04-09	0.4800	0.5200	0.4800	0.5200	+6.122%	24	2,147	-80.769%
2026-04-08	0.5300	0.5400	0.4800	0.4900	+11.364%	81	2,132	-79.592%
2026-04-07	0.4200	0.4400	0.4100	0.4400	-6.383%	14	2,110	-77.273%
2026-04-06	0.4500	0.4700	0.4500	0.4700	-6.000%	21	2,099	-78.723%
2026-04-02	0.4700	0.5000	0.4700	0.5000	-1.961%	30	2,079	-80.000%
2026-04-01	0.5100	0.5100	0.5100	0.5100	+4.082%	285	2,079	-80.392%
2026-03-31	0.5100	0.5100	0.4700	0.4900	-3.922%	56	1,916	-79.592%
2026-03-27	0.5200	0.5200	0.4900	0.5100	-7.273%	215	1,902	-80.392%
2026-03-26	0.5900	0.5900	0.5500	0.5500	-17.910%	2	1,689	-81.818%
2026-03-25	0.7000	0.7000	0.6700	0.6700	+9.836%	22	1,689	-85.075%
2026-03-24	0.6100	0.6100	0.6100	0.6100	-6.154%	64	1,679	-83.607%
2026-03-23	0.6900	0.7200	0.6400	0.6500	-7.143%	212	1,743	-84.615%
2026-03-20	0.7500	0.7500	0.6700	0.7000	-10.256%	118	1,553	-85.714%
2026-03-19	0.7800	0.7800	0.7800	0.7800	-4.878%	24	1,540	-87.179%
2026-03-18	0.8600	0.8600	0.8200	0.8200	-10.870%	35	1,516	-87.805%
2026-03-17	0.9200	0.9200	0.9200	0.9200	-6.122%	1	1,549	-89.130%
2026-03-16	1.0200	1.0200	0.9800	0.9800	-1.010%	14	1,550	-89.796%
2026-03-13	1.1700	1.1700	0.9900	0.9900	-12.389%	5	1,547	-89.899%
2026-03-12	1.0900	1.1300	1.0900	1.1300	-3.419%	101	1,544	-91.150%
2026-03-10	1.1000	1.1700	1.1000	1.1700	-3.306%	12	1,495	-91.453%
2026-03-06	1.2400	1.2400	1.2100	1.2100	-3.200%	23	1,484	-91.736%
2026-03-05	1.2500	1.2500	1.2500	1.2500	-11.348%	1	1,507	-92.000%
2026-03-04	1.4000	1.4100	1.4000	1.4100	+6.015%	155	1,506	-92.908%
2026-03-03	1.3200	1.3300	1.3100	1.3300	-12.500%	3	1,424	-92.481%
2026-03-02	1.5200	1.5200	1.5200	1.5200	+4.828%	20	1,424	-93.421%
2026-02-27	1.5000	1.5000	1.4500	1.4500	-18.539%	2	1,404	-93.103%
2026-02-26	1.9400	1.9400	1.7500	1.7800	-28.226%	5	1,403	-94.382%
2026-02-25	2.5200	2.5700	2.4700	2.4800	+0.405%	202	1,384	-95.968%
2026-02-24	2.4900	2.4900	2.4700	2.4700	+1.230%	43	1,384	-95.951%
2026-02-23	2.4900	2.4900	2.4200	2.4400	+4.721%	41	1,383	-95.902%
2026-02-19	2.4100	2.4100	2.3300	2.3300	+1.747%	9	1,358	-95.708%
2026-02-17	2.0300	2.2900	2.0300	2.2900	+7.512%	16	1,356	-95.633%
2026-02-13	2.2400	2.2400	2.1300	2.1300	-8.974%	13	1,345	-95.305%
2026-02-12	2.4800	2.4800	2.3400	2.3400	-13.653%	8	1,345	-95.726%
2026-02-11	2.6800	2.7100	2.6800	2.7100	-1.455%	3	1,348	-96.310%
2026-02-09	2.9000	3.1000	2.7000	2.7500	+17.521%	281	1,348	-96.364%
2026-02-06	2.1000	2.3700	2.1000	2.3400	+27.869%	260	1,312	-95.726%
2026-02-05	1.9400	1.9500	1.7500	1.8300	-3.684%	43	1,089	-94.536%
2026-02-04	1.9400	1.9400	1.8700	1.9000	-11.215%	202	1,086	-94.737%
2026-02-03	2.1400	2.1400	2.1400	2.1400	-9.705%	20	959	-95.327%
2026-02-02	2.5300	2.6100	2.3700	2.3700	-13.818%	29	959	-95.781%
2026-01-30	2.8300	2.8400	2.7500	2.7500	+2.612%	21	952	-96.364%
2026-01-29	2.7700	2.7700	2.5500	2.6800	-3.249%	181	951	-96.269%
2026-01-28	2.8300	2.8300	2.7100	2.7700	+1.465%	220	868	-96.390%
2026-01-27	2.7300	2.7300	2.7300	2.7300	+9.639%	204	737	-96.337%
2026-01-26	2.5300	2.5300	2.4900	2.4900	-6.391%	129	711	-95.984%
2026-01-23	2.6600	2.6800	2.5900	2.6600	+9.465%	21	601	-96.241%
2026-01-22	2.4200	2.4300	2.4200	2.4300	+13.551%	2	601	-95.885%
2026-01-20	2.2400	2.2400	2.1400	2.1400	-18.321%	87	600	-95.327%
2026-01-16	2.6900	2.6900	2.5900	2.6200	-5.415%	9	555	-96.183%
2026-01-15	2.5300	2.7700	2.5300	2.7700	+25.339%	37	555	-96.390%
2026-01-14	2.3200	2.3400	2.2100	2.2100	-10.526%	8	555	-95.475%
2026-01-13	2.3300	2.6000	2.3300	2.4700	+2.066%	25	555	-95.951%
2026-01-12	2.3600	2.5000	2.3500	2.4200	-2.419%	61	543	-95.868%
2026-01-09	2.5400	2.5400	2.4800	2.4800	-5.344%	43	510	-95.968%
2026-01-08	2.6400	2.6900	2.6200	2.6200	-12.667%	58	514	-96.183%
2026-01-07	3.0000	3.0000	3.0000	3.0000	+2.041%	1	503	-96.667%
2026-01-06	3.0000	3.0000	2.9400	2.9400	0.000%	13	502	-96.599%
2026-01-05	3.1500	3.1500	2.9400	2.9400	-9.538%	2	492	-96.599%
2026-01-02	3.3000	3.3500	3.2500	3.2500	+14.035%	41	492	-96.923%
2025-12-31	2.9000	2.9600	2.8500	2.8500	+3.261%	10	504	-96.491%
2025-12-30	2.8200	2.8200	2.7600	2.7600	-6.757%	16	504	-96.377%
2025-12-29	2.8600	2.9600	2.8600	2.9600	-8.923%	7	498	-96.622%
2025-12-26	3.0100	3.2500	3.0100	3.2500	+13.240%	52	496	-96.923%
2025-12-24	2.8700	2.8700	2.8700	2.8700	-1.712%	5	454	-96.516%
2025-12-23	2.5400	2.9200	2.5400	2.9200	+16.335%	85	454	-96.575%
2025-12-22	2.5100	2.5100	2.5100	2.5100	+6.809%	297	381	-96.016%
2025-12-19	2.3600	2.3600	2.3500	2.3500	+7.306%	20	231	-95.745%
2025-12-18	2.2300	2.2300	2.1900	2.1900	+3.302%	20	221	-95.434%
2025-12-17	2.3200	2.3200	2.1200	2.1200	-12.757%	12	211	-95.283%
2025-12-16	2.4400	2.4400	2.4100	2.4300	-0.816%	50	200	-95.885%
2025-12-15	2.5300	2.5300	2.4500	2.4500	-5.405%	2	163	-95.918%
2025-12-12	2.6400	2.6500	2.5900	2.5900	-10.069%	9	161	-96.139%
2025-12-11	2.8500	3.0000	2.7500	2.8800	-11.385%	15	152	-96.528%
2025-12-10	3.2500	3.2500	3.2500	3.2500	-1.813%	1	143	-96.923%
2025-12-09	3.3100	3.3100	3.3100	3.3100	-2.647%	2	143	-96.979%
2025-12-08	3.3400	3.4600	3.3400	3.4000	-1.449%	14	141	-97.059%
2025-12-04	3.3000	3.4500	3.2300	3.4500	+13.115%	9	138	-97.101%
2025-12-03	3.0500	3.0500	3.0100	3.0500	-1.613%	9	131	-96.721%
2025-12-02	3.4800	3.5400	3.1000	3.1000	+3.333%	16	129	-96.774%
2025-12-01	2.8700	3.1000	2.8700	3.0000	+4.167%	22	128	-96.667%
2025-11-28	2.9500	2.9500	2.8800	2.8800	-7.097%	12	106	-96.528%
2025-11-26	3.4000	3.4000	3.0500	3.1000	+9.929%	13	86	-96.774%
2025-11-25	2.7200	2.8200	2.4000	2.8200	-6.000%	46	86	-96.454%
2025-11-24	3.0000	3.0500	2.9400	3.0000	-9.091%	46	83	-96.667%
2025-11-21	3.2000	3.3500	3.1600	3.3000	-7.042%	18	63	-96.970%
2025-11-20	4.3000	4.6000	3.5500	3.5500	-10.127%	10	59	-97.183%
2025-11-19	3.9000	3.9500	3.8500	3.9500	+11.268%	4	58	-97.468%
2025-11-18	3.3400	3.5500	3.3400	3.5500	-2.204%	4	56	-97.183%
2025-11-17	3.6300	3.6300	3.6300	3.6300	-6.443%	3	55	-97.245%
2025-11-14	3.8800	3.8800	3.8800	3.8800	+3.467%	1	54	-97.423%
2025-11-13	3.8000	3.8000	3.7500	3.7500	-17.219%	26	53	-97.333%
2025-11-12	4.6300	4.6300	4.5200	4.5300	+2.489%	5	23	-97.792%
2025-11-11	4.4200	4.5000	4.3200	4.4200	-5.353%	4	23	-97.738%
2025-11-10	4.6200	4.6700	4.4700	4.6700	+26.216%	6	23	-97.859%
2025-11-07	3.2200	3.7000	3.1000	3.7000	+5.714%	9	24	-97.297%
2025-11-06	3.5000	3.5000	3.5000	3.5000	-24.242%	5	22	-97.143%
2025-11-05	4.6100	4.7400	4.5700	4.6200	+5.000%	9	22	-97.835%
2025-11-04	4.9000	4.9000	4.4000	4.4000	-18.063%	2	19	-97.727%
2025-11-03	5.5000	5.9500	5.3700	5.3700	+8.925%	17	8	-98.138%
2025-10-31	5.6500	5.6500	4.9000	4.9300	-7.850%	8	8	-97.972%
2025-10-30	5.0000	5.3500	5.0000	5.3500	0.000%	3	3	-98.131%