Dark

NVDA20270115C420
NVDA Jan 15 2027 420.00 Call (NVDA270115C00420000)
option OPRA

EOD

Aug 14, 2026

0.5300-10.169%(-0.0600)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.5500	0.5500	0.5000	0.5300	-10.169%	27	11,102	0.000%
2026-08-13	0.5300	0.6200	0.5200	0.5900	+15.686%	68	11,099	-10.169%
2026-08-12	0.5500	0.5500	0.5100	0.5100	+13.333%	19	11,085	+3.922%
2026-08-11	0.4600	0.5100	0.4400	0.4500	-13.462%	68	11,087	+17.778%
2026-08-10	0.4900	0.5200	0.4700	0.5200	-8.772%	189	11,039	+1.923%
2026-08-07	0.6300	0.6400	0.5700	0.5700	-9.524%	52	11,001	-7.018%
2026-08-06	0.7700	0.7700	0.6100	0.6300	-13.699%	17	10,998	-15.873%
2026-08-05	0.6900	0.8800	0.6800	0.7300	+28.070%	94	10,996	-27.397%
2026-08-04	0.5400	0.6200	0.4900	0.5700	+11.765%	28	11,009	-7.018%
2026-08-03	0.4000	0.5500	0.4000	0.5100	+15.909%	37	11,011	+3.922%
2026-07-31	0.4400	0.4500	0.4000	0.4400	+7.317%	18	10,989	+20.455%
2026-07-30	0.4400	0.4400	0.3900	0.4100	+2.500%	36	10,979	+29.268%
2026-07-29	0.4100	0.4100	0.3400	0.4000	-11.111%	6	10,997	+32.500%
2026-07-28	0.4200	0.4500	0.3900	0.4500	+7.143%	22	11,000	+17.778%
2026-07-27	0.5000	0.5300	0.4100	0.4200	-19.231%	82	11,000	+26.190%
2026-07-24	0.5600	0.5600	0.5200	0.5200	-7.143%	37	11,000	+1.923%
2026-07-23	0.5800	0.5900	0.5600	0.5600	-17.647%	39	11,018	-5.357%
2026-07-22	0.5100	0.6900	0.5100	0.6800	+28.302%	61	11,009	-22.059%
2026-07-21	0.5600	0.5600	0.5300	0.5300	-3.636%	57	11,016	0.000%
2026-07-20	0.7000	0.7000	0.5500	0.5500	-11.290%	24	11,066	-3.636%
2026-07-17	0.7000	0.7500	0.6000	0.6200	-12.676%	31	11,055	-14.516%
2026-07-16	0.7800	0.7900	0.7100	0.7100	-17.442%	31	11,056	-25.352%
2026-07-15	0.8200	0.8600	0.7400	0.8600	-4.444%	69	11,056	-38.372%
2026-07-14	0.8100	0.9000	0.7400	0.9000	+20.000%	22	11,056	-41.111%
2026-07-13	0.9400	0.9400	0.7400	0.7500	-18.478%	24	11,056	-29.333%
2026-07-10	0.8400	0.9300	0.8000	0.9200	+10.843%	155	11,044	-42.391%
2026-07-09	0.7500	0.8300	0.7100	0.8300	-1.190%	59	11,040	-36.145%
2026-07-08	0.5900	0.8400	0.5900	0.8400	+35.484%	174	11,043	-36.905%
2026-07-07	0.5500	0.6200	0.5500	0.6200	+5.085%	90	11,045	-14.516%
2026-07-06	0.5700	0.6200	0.5400	0.5900	-1.667%	421	11,029	-10.169%
2026-07-02	0.7000	0.7000	0.5800	0.6000	-17.808%	253	11,079	-11.667%
2026-07-01	0.6800	0.7300	0.6500	0.7300	-5.195%	85	11,079	-27.397%
2026-06-30	0.7100	0.8100	0.7100	0.7700	+6.944%	330	11,034	-31.169%
2026-06-29	0.7200	0.7900	0.6600	0.7200	+1.408%	227	11,042	-26.389%
2026-06-26	0.7900	0.7900	0.7100	0.7100	-11.250%	108	11,113	-25.352%
2026-06-25	0.9100	0.9100	0.7500	0.8000	-3.614%	84	11,107	-33.750%
2026-06-24	0.9100	0.9500	0.8100	0.8300	-14.433%	55	11,114	-36.145%
2026-06-23	1.1000	1.1000	0.8900	0.9700	-19.167%	270	11,136	-45.361%
2026-06-22	1.4600	1.4600	1.1700	1.2000	-14.286%	183	11,149	-55.833%
2026-06-18	1.3000	1.4200	1.3000	1.4000	+14.754%	195	11,202	-62.143%
2026-06-17	1.4000	1.4000	1.2200	1.2200	-11.594%	51	11,202	-56.557%
2026-06-16	1.4800	1.4800	1.3800	1.3800	-9.211%	76	11,202	-61.594%
2026-06-15	1.5000	1.5500	1.3900	1.5200	+12.593%	127	11,586	-65.132%
2026-06-12	1.3400	1.4100	1.3000	1.3500	0.000%	347	11,586	-60.741%
2026-06-11	1.2700	1.3800	1.1400	1.3500	+8.871%	141	11,586	-60.741%
2026-06-10	1.4700	1.4700	1.2400	1.2400	-13.287%	148	11,571	-57.258%
2026-06-09	1.6900	1.7000	1.2900	1.4300	-12.270%	552	11,618	-62.937%
2026-06-08	1.7500	1.7500	1.6000	1.6300	0.000%	119	11,608	-67.485%
2026-06-05	2.1000	2.1000	1.6300	1.6300	-32.365%	308	11,620	-67.485%
2026-06-04	2.1200	2.5100	2.0000	2.4100	+8.072%	133	11,605	-78.008%
2026-06-03	2.7600	2.7800	2.2300	2.2300	-17.407%	210	11,564	-76.233%
2026-06-02	2.9000	3.7500	2.7000	2.7000	-4.255%	2,414	11,523	-80.370%
2026-06-01	2.1800	2.8600	2.1800	2.8200	+44.615%	513	12,217	-81.206%
2026-05-29	1.7900	2.1300	1.7900	1.9500	+8.333%	447	12,224	-72.821%
2026-05-28	1.5100	1.8000	1.5100	1.8000	+13.924%	176	12,005	-70.556%
2026-05-27	1.6700	1.6700	1.4500	1.5800	-5.389%	141	11,995	-66.456%
2026-05-26	1.8700	1.9100	1.6400	1.6700	-7.222%	388	11,940	-68.263%
2026-05-22	2.0900	2.0900	1.7600	1.8000	-10.891%	264	11,877	-70.556%
2026-05-21	1.9800	2.7000	1.9600	2.0200	-17.551%	680	11,800	-73.762%
2026-05-20	2.4700	2.6600	2.3000	2.4500	+4.701%	144	11,800	-78.367%
2026-05-19	2.6500	2.7000	2.2800	2.3400	-11.698%	109	11,460	-77.350%
2026-05-18	3.2500	3.4000	2.3800	2.6500	-15.873%	1,214	11,460	-80.000%
2026-05-15	3.6000	3.6000	2.9300	3.1500	-19.847%	759	11,460	-83.175%
2026-05-14	3.0500	4.2000	2.9900	3.9300	+42.909%	1,797	11,640	-86.514%
2026-05-13	2.5000	2.9600	2.3700	2.7500	+21.145%	439	11,550	-80.727%
2026-05-12	2.1000	2.5200	2.0000	2.2700	+3.182%	564	11,550	-76.652%
2026-05-11	1.9000	2.4500	1.8000	2.2000	+14.583%	636	11,550	-75.909%
2026-05-08	1.8200	2.1500	1.8200	1.9200	+9.091%	398	11,854	-72.396%
2026-05-07	1.4900	2.0000	1.4900	1.7600	+12.821%	1,168	11,819	-69.886%
2026-05-06	1.1100	1.5600	1.0300	1.5600	+71.429%	810	11,674	-66.026%
2026-05-05	0.9600	0.9700	0.9000	0.9100	0.000%	283	11,571	-41.758%
2026-05-04	1.0500	1.1400	0.8800	0.9100	-12.500%	820	11,428	-41.758%
2026-05-01	1.2500	1.3000	1.0100	1.0400	-11.111%	281	10,955	-49.038%
2026-04-30	1.5400	1.5400	1.0900	1.1700	-24.516%	414	10,955	-54.701%
2026-04-29	1.6900	1.6900	1.4600	1.5500	-11.429%	505	10,920	-65.806%
2026-04-28	1.6600	1.8800	1.5300	1.7500	-11.616%	942	10,913	-69.714%
2026-04-27	1.4400	2.0700	1.4400	1.9800	+46.667%	1,101	10,976	-73.232%
2026-04-24	0.8800	1.6700	0.8800	1.3500	+51.685%	1,995	10,955	-60.741%
2026-04-23	1.0000	1.0400	0.8400	0.8900	-7.292%	57	11,687	-40.449%
2026-04-22	0.8900	0.9700	0.8700	0.9600	+12.941%	207	11,787	-44.792%
2026-04-21	0.9400	0.9900	0.8500	0.8500	-8.602%	257	11,688	-37.647%
2026-04-20	0.9000	0.9300	0.8200	0.9300	-4.124%	201	11,688	-43.011%
2026-04-17	0.9900	0.9900	0.9200	0.9700	+6.593%	370	11,716	-45.361%
2026-04-16	0.9000	1.0100	0.8900	0.9100	-3.191%	78	11,731	-41.758%
2026-04-15	0.8200	1.0100	0.8200	0.9400	+16.049%	560	11,718	-43.617%
2026-04-14	0.7200	0.8600	0.6800	0.8100	+26.563%	214	12,022	-34.568%
2026-04-13	0.6000	0.7400	0.6000	0.6400	-1.538%	2,401	12,073	-17.188%
2026-04-10	0.4700	0.7100	0.4600	0.6500	+47.727%	3,135	12,008	-18.462%
2026-04-09	0.4000	0.4500	0.3800	0.4400	+7.317%	601	12,264	+20.455%
2026-04-08	0.4700	0.4700	0.4000	0.4100	+5.128%	1,355	11,844	+29.268%
2026-04-07	0.3700	0.3900	0.3600	0.3900	-2.500%	31	10,737	+35.897%
2026-04-06	0.4400	0.4400	0.4000	0.4000	-9.091%	70	10,724	+32.500%
2026-04-02	0.4100	0.4500	0.4000	0.4400	+2.326%	182	10,573	+20.455%
2026-04-01	0.4400	0.4600	0.4200	0.4300	0.000%	554	10,573	+23.256%
2026-03-31	0.3700	0.4600	0.3700	0.4300	+4.878%	292	10,274	+23.256%
2026-03-30	0.4400	0.4400	0.3900	0.4100	-6.818%	306	10,237	+29.268%
2026-03-27	0.5000	0.5000	0.4300	0.4400	-6.383%	551	10,081	+20.455%
2026-03-26	0.6000	0.6000	0.4600	0.4700	-17.544%	444	9,596	+12.766%
2026-03-25	0.6000	0.6100	0.5700	0.5700	0.000%	17	9,284	-7.018%
2026-03-24	0.5600	0.5700	0.5300	0.5700	-3.390%	484	9,278	-7.018%
2026-03-23	0.5900	0.6300	0.5700	0.5900	0.000%	266	9,070	-10.169%
2026-03-20	0.6900	0.6900	0.5900	0.5900	-13.235%	319	8,877	-10.169%
2026-03-19	0.7000	0.7200	0.6500	0.6800	-6.849%	414	8,735	-22.059%
2026-03-18	0.8400	0.8400	0.7100	0.7300	-12.048%	240	8,419	-27.397%
2026-03-17	0.8900	0.9200	0.8000	0.8300	-6.742%	149	8,402	-36.145%
2026-03-16	0.8800	1.0200	0.8600	0.8900	+1.136%	284	8,395	-40.449%
2026-03-13	0.9900	0.9900	0.8600	0.8800	-10.204%	373	8,220	-39.773%
2026-03-12	1.0000	1.0500	0.9600	0.9800	-3.922%	157	8,455	-45.918%
2026-03-11	1.1000	1.1400	1.0200	1.0200	0.000%	334	8,494	-48.039%
2026-03-10	0.9800	1.0900	0.9800	1.0200	0.000%	203	8,305	-48.039%
2026-03-09	1.0600	1.0600	0.9300	1.0200	+2.000%	1,899	8,146	-48.039%
2026-03-06	1.1500	1.1500	0.9900	1.0000	-11.504%	129	7,529	-47.000%
2026-03-05	1.1900	1.3500	1.0800	1.1300	-8.130%	133	7,476	-53.097%
2026-03-04	1.2200	1.3200	1.1800	1.2300	+4.237%	55	7,436	-56.911%
2026-03-03	1.2500	1.2900	1.0800	1.1800	-8.527%	143	7,427	-55.085%
2026-03-02	1.2400	1.3900	1.2400	1.2900	+5.738%	715	7,441	-58.915%
2026-02-27	1.4600	1.5300	1.2200	1.2200	-22.293%	462	7,508	-56.557%
2026-02-26	2.0500	2.0500	1.5400	1.5700	-30.837%	400	7,192	-66.242%
2026-02-25	2.2200	2.3500	2.2000	2.2700	+1.794%	230	7,268	-76.652%
2026-02-24	2.1700	2.2500	2.0000	2.2300	+1.364%	1,165	7,268	-76.233%
2026-02-23	2.4000	2.4500	2.1400	2.2000	-1.786%	499	7,038	-75.909%
2026-02-20	2.0500	2.2500	1.9900	2.2400	+3.226%	149	6,784	-76.339%
2026-02-19	2.0900	2.1700	2.0900	2.1700	+0.930%	2	6,692	-75.576%
2026-02-18	2.1000	2.2800	2.1000	2.1500	+4.878%	37	6,692	-75.349%
2026-02-17	1.9200	2.0700	1.7600	2.0500	+6.771%	387	6,692	-74.146%
2026-02-13	2.0900	2.0900	1.9000	1.9200	-9.434%	56	6,693	-72.396%
2026-02-12	2.5500	2.5500	2.1000	2.1200	-12.397%	68	6,693	-75.000%
2026-02-11	2.4300	2.5700	2.3500	2.4200	+6.140%	139	6,709	-78.099%
2026-02-10	2.5300	2.7100	2.2800	2.2800	-5.000%	89	6,724	-76.754%
2026-02-09	2.3200	2.9000	2.3200	2.4000	+6.667%	427	6,715	-77.917%
2026-02-06	1.7600	2.3500	1.7600	2.2500	+38.889%	219	6,564	-76.444%
2026-02-05	1.7400	1.8300	1.5900	1.6200	-7.429%	274	6,498	-67.284%
2026-02-04	1.8600	1.9000	1.6400	1.7500	-12.500%	230	6,671	-69.714%
2026-02-03	2.1100	2.1100	1.8000	2.0000	-6.103%	1,069	6,697	-73.500%
2026-02-02	2.2800	2.3800	2.1300	2.1300	-14.458%	368	7,394	-75.117%
2026-01-30	2.6000	2.7500	2.4700	2.4900	-3.488%	69	7,293	-78.715%
2026-01-29	2.5100	2.6200	2.2500	2.5800	+0.389%	356	7,282	-79.457%
2026-01-28	2.5000	2.6500	2.4500	2.5700	+7.531%	158	7,335	-79.377%
2026-01-27	2.2600	2.5000	2.2300	2.3900	+5.286%	238	7,343	-77.824%
2026-01-26	2.3800	2.4300	2.2500	2.2700	-5.809%	159	7,436	-76.652%
2026-01-23	2.5400	2.5400	2.3300	2.4100	+11.060%	181	7,416	-78.008%
2026-01-22	2.2300	2.2500	2.1200	2.1700	-0.459%	276	7,407	-75.576%
2026-01-21	1.9200	2.2100	1.9200	2.1800	+13.542%	395	7,316	-75.688%
2026-01-20	2.1100	2.1100	1.9200	1.9200	-17.241%	516	7,039	-72.396%
2026-01-16	2.4600	2.5800	2.3200	2.3200	0.000%	112	6,991	-77.155%
2026-01-15	2.3000	2.5300	2.3000	2.3200	+11.538%	229	6,991	-77.155%
2026-01-14	2.1600	2.1600	2.0000	2.0800	-6.306%	200	6,989	-74.519%
2026-01-13	2.1100	2.3400	2.0400	2.2200	+3.256%	141	7,000	-76.126%
2026-01-12	2.1300	2.2200	2.0200	2.1500	-2.273%	56	7,046	-75.349%
2026-01-09	2.3200	2.3200	2.2000	2.2000	-7.563%	64	7,037	-75.909%
2026-01-08	2.5900	2.6300	2.3500	2.3800	-8.812%	129	6,997	-77.731%
2026-01-07	2.6600	2.8400	2.5800	2.6100	+0.772%	98	6,977	-79.693%
2026-01-06	2.8900	2.9300	2.5500	2.5900	-4.779%	144	7,010	-79.537%
2026-01-05	3.0000	3.1000	2.6400	2.7200	0.000%	361	6,953	-80.515%
2026-01-02	2.8300	3.0500	2.7000	2.7200	+5.426%	2,787	6,751	-80.515%
2025-12-31	2.6700	2.7000	2.5700	2.5800	+3.614%	124	5,149	-79.457%
2025-12-30	2.5300	2.5500	2.4900	2.4900	-3.113%	128	5,149	-78.715%
2025-12-29	2.6400	2.7400	2.5400	2.5700	-9.507%	258	5,041	-79.377%
2025-12-26	2.7100	3.0100	2.7100	2.8400	+7.985%	268	5,009	-81.338%
2025-12-24	2.5900	2.6500	2.5500	2.6300	-0.379%	27	4,796	-79.848%
2025-12-23	2.2100	2.6400	2.2100	2.6400	+16.300%	50	4,796	-79.924%
2025-12-22	2.3300	2.3300	2.2400	2.2700	+6.075%	83	4,779	-76.652%
2025-12-19	1.9900	2.2300	1.9900	2.1400	+11.458%	75	4,816	-75.234%
2025-12-18	1.8600	2.0700	1.8600	1.9200	+2.674%	381	4,787	-72.396%
2025-12-17	2.1000	2.2000	1.8600	1.8700	-14.612%	101	4,805	-71.658%
2025-12-16	2.2000	2.2500	2.1900	2.1900	-0.455%	51	4,732	-75.799%
2025-12-15	2.4000	2.4500	2.2000	2.2000	-5.579%	287	4,734	-75.909%
2025-12-12	2.6600	2.6700	2.3300	2.3300	-12.075%	129	4,491	-77.253%
2025-12-11	2.6500	2.7500	2.4900	2.6500	-7.343%	101	4,481	-80.000%
2025-12-10	3.1000	3.1000	2.8400	2.8600	-6.230%	138	4,441	-81.469%
2025-12-09	3.1500	3.1500	2.9800	3.0500	0.000%	69	4,362	-82.623%
2025-12-08	3.0500	3.3500	2.8500	3.0500	+7.018%	211	4,318	-82.623%
2025-12-05	3.0500	3.1000	2.8200	2.8500	-5.000%	80	4,217	-81.404%
2025-12-04	2.9000	3.1800	2.8500	3.0000	+8.303%	186	4,221	-82.333%
2025-12-03	2.8000	2.8800	2.7000	2.7700	-1.423%	111	4,259	-80.866%
2025-12-02	3.0000	3.2500	2.8000	2.8100	+1.079%	168	4,174	-81.139%
2025-12-01	2.5300	2.8700	2.5300	2.7800	+8.594%	120	4,185	-80.935%
2025-11-28	2.6900	2.7000	2.5200	2.5600	-7.581%	232	4,169	-79.297%
2025-11-26	3.0500	3.0500	2.7700	2.7700	+2.593%	179	4,021	-80.866%
2025-11-25	2.5000	2.7500	2.1200	2.7000	-0.369%	694	4,021	-80.370%
2025-11-24	2.9900	3.0000	2.6400	2.7100	-12.581%	421	3,974	-80.443%
2025-11-21	3.0500	3.3000	2.7000	3.1000	-4.615%	648	3,937	-82.903%
2025-11-20	4.0000	4.3500	3.1000	3.2500	-10.959%	853	3,782	-83.692%
2025-11-19	3.5000	3.7100	3.4500	3.6500	+12.308%	541	3,601	-85.479%
2025-11-18	3.2000	3.3500	2.9800	3.2500	-1.515%	521	3,553	-83.692%
2025-11-17	3.4500	3.6000	3.2900	3.3000	-10.569%	333	3,408	-83.939%
2025-11-14	3.5000	3.9500	3.1500	3.6900	+5.429%	351	3,196	-85.637%
2025-11-13	3.8500	3.8500	3.4100	3.5000	-11.392%	2,164	3,049	-84.857%
2025-11-12	4.5100	4.5100	3.9000	3.9500	-2.948%	112	1,938	-86.582%
2025-11-11	4.2000	4.2000	3.8600	4.0700	-7.500%	262	1,877	-86.978%
2025-11-10	3.9000	4.4600	3.7500	4.4000	+31.343%	903	1,784	-87.955%
2025-11-07	3.0500	3.3500	2.7700	3.3500	+7.372%	205	1,417	-84.179%
2025-11-06	3.7000	3.9000	3.0500	3.1200	-16.800%	388	1,331	-83.013%
2025-11-05	4.0000	4.4500	3.7300	3.7500	-8.537%	143	969	-85.867%
2025-11-04	4.7000	4.7000	4.0600	4.1000	-15.464%	384	838	-87.073%
2025-11-03	4.8400	5.4000	4.8300	4.8500	+8.989%	327	323	-89.072%
2025-10-31	5.0500	5.1000	4.4000	4.4500	-4.301%	124	323	-88.090%
2025-10-30	5.0000	5.0000	4.4600	4.6500	0.000%	266	226	-88.602%