Dark

NVDA20270115C430
NVDA Jan 15 2027 430.00 Call (NVDA270115C00430000)
option OPRA

EOD

Sep 29, 2026

0.0700-30.000%(-0.0300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1300	0.1300	0.0700	0.0700	-30.000%	13	2,613	0.000%
2026-09-28	0.1500	0.1500	0.1000	0.1000	-33.333%	2	2,603	-30.000%
2026-09-25	0.1500	0.1500	0.1500	0.1500	-6.250%	1	2,603	-53.333%
2026-09-24	0.0600	0.1600	0.0600	0.1600	+33.333%	3	2,602	-56.250%
2026-09-23	0.1200	0.1200	0.1200	0.1200	+33.333%	1	2,602	-41.667%
2026-09-21	0.0500	0.1200	0.0500	0.0900	-10.000%	4	2,601	-22.222%
2026-09-18	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,602	-30.000%
2026-09-17	0.1100	0.1100	0.1000	0.1000	-16.667%	3	2,601	-30.000%
2026-09-16	0.0900	0.1200	0.0900	0.1200	+20.000%	2	2,603	-41.667%
2026-09-14	0.1100	0.1100	0.1000	0.1000	-23.077%	9	2,603	-30.000%
2026-09-11	0.1400	0.1500	0.1200	0.1300	-7.143%	100	2,599	-46.154%
2026-09-10	0.1400	0.1400	0.1400	0.1400	-33.333%	1	2,601	-50.000%
2026-09-09	0.2100	0.2100	0.2100	0.2100	+5.000%	16	2,600	-66.667%
2026-09-08	0.1900	0.2000	0.1900	0.2000	-9.091%	2	2,584	-65.000%
2026-09-04	0.2200	0.2200	0.2200	0.2200	+83.333%	2	2,585	-68.182%
2026-09-03	0.1200	0.1500	0.1200	0.1200	-25.000%	8	2,585	-41.667%
2026-09-02	0.1600	0.1600	0.1600	0.1600	-5.882%	1	2,585	-56.250%
2026-08-31	0.1700	0.1700	0.1700	0.1700	-10.526%	100	2,584	-58.824%
2026-08-28	0.2600	0.2900	0.1900	0.1900	-26.923%	204	2,484	-63.158%
2026-08-27	0.2500	0.3300	0.2500	0.2600	+4.000%	8	2,284	-73.077%
2026-08-26	0.2400	0.2500	0.2400	0.2500	+8.696%	21	2,285	-72.000%
2026-08-25	0.2300	0.2300	0.2300	0.2300	-4.167%	1	2,284	-69.565%
2026-08-24	0.2700	0.2700	0.2400	0.2400	-20.000%	11	2,285	-70.833%
2026-08-21	0.3100	0.3100	0.3000	0.3000	+50.000%	2	2,291	-76.667%
2026-08-19	0.3300	0.3400	0.2000	0.2000	-41.176%	9	2,291	-65.000%
2026-08-18	0.3400	0.3400	0.3400	0.3400	-17.073%	1	2,291	-79.412%
2026-08-17	0.4100	0.4100	0.4100	0.4100	-14.583%	1	2,291	-82.927%
2026-08-14	0.4800	0.4800	0.4800	0.4800	0.000%	1	2,291	-85.417%
2026-08-13	0.4800	0.4800	0.4800	0.4800	+4.348%	1	2,291	-85.417%
2026-08-12	0.4600	0.4600	0.4600	0.4600	+12.195%	5	2,290	-84.783%
2026-08-11	0.3800	0.4100	0.3800	0.4100	-19.608%	2	2,290	-82.927%
2026-08-10	0.5100	0.5100	0.5100	0.5100	-8.929%	1	2,290	-86.275%
2026-08-07	0.5600	0.5600	0.5600	0.5600	+5.660%	1	2,290	-87.500%
2026-08-06	0.5300	0.5300	0.5300	0.5300	-20.896%	1	2,289	-86.792%
2026-08-05	0.6600	0.6700	0.6500	0.6700	+39.583%	4	2,289	-89.552%
2026-08-04	0.4900	0.5400	0.4800	0.4800	+41.176%	32	2,290	-85.417%
2026-07-29	0.3400	0.3400	0.3400	0.3400	-15.000%	1	2,299	-79.412%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-33.333%	3	2,300	-82.500%
2026-07-22	0.4300	0.6000	0.4300	0.6000	+33.333%	2	2,300	-88.333%
2026-07-21	0.5100	0.5100	0.4500	0.4500	-16.667%	4	2,299	-84.444%
2026-07-20	0.5400	0.5400	0.5400	0.5400	-5.263%	1	2,301	-87.037%
2026-07-17	0.5700	0.5700	0.5700	0.5700	-20.833%	1	2,302	-87.719%
2026-07-14	0.6300	0.7200	0.6300	0.7200	+2.857%	3	2,302	-90.278%
2026-07-13	0.7000	0.7000	0.7000	0.7000	-10.256%	1	2,301	-90.000%
2026-07-10	0.7700	0.7800	0.7700	0.7800	+36.842%	2	2,300	-91.026%
2026-07-08	0.5700	0.5700	0.5700	0.5700	+14.000%	10	2,299	-87.719%
2026-07-07	0.5000	0.5000	0.5000	0.5000	+13.636%	3	2,299	-86.000%
2026-07-06	0.4400	0.4400	0.4400	0.4400	-35.294%	1	2,299	-84.091%
2026-07-01	0.6500	0.6800	0.6500	0.6800	0.000%	2	2,300	-89.706%
2026-06-30	0.6700	0.7300	0.6500	0.6800	+4.615%	218	2,301	-89.706%
2026-06-29	0.6500	0.6600	0.6300	0.6500	+3.175%	5	2,304	-89.231%
2026-06-26	0.6500	0.6600	0.6300	0.6300	-5.970%	15	2,303	-88.889%
2026-06-25	0.7400	0.7400	0.6700	0.6700	-11.842%	3	2,297	-89.552%
2026-06-24	0.8200	0.8200	0.7600	0.7600	-5.000%	2	2,296	-90.789%
2026-06-23	0.9100	0.9100	0.8000	0.8000	-23.810%	7	2,297	-91.250%
2026-06-22	1.2100	1.2100	1.0500	1.0500	-16.000%	597	2,297	-93.333%
2026-06-18	1.1800	1.2500	1.1800	1.2500	-7.407%	70	1,670	-94.400%
2026-06-15	1.2800	1.3500	1.2800	1.3500	+13.445%	14	1,670	-94.815%
2026-06-12	1.2100	1.2600	1.1900	1.1900	+5.310%	11	1,670	-94.118%
2026-06-11	1.1300	1.1300	1.1000	1.1300	-13.077%	4	1,670	-93.805%
2026-06-10	1.2900	1.3000	1.2900	1.3000	0.000%	2	1,666	-94.615%
2026-06-09	1.5000	1.5100	1.2300	1.3000	-13.333%	119	1,667	-94.615%
2026-06-08	1.5400	1.5400	1.4900	1.5000	0.000%	5	1,666	-95.333%
2026-06-05	1.7400	1.7400	1.4700	1.5000	-25.743%	17	1,666	-95.333%
2026-06-04	1.8500	2.1700	1.8500	2.0200	+1.508%	10	1,672	-96.535%
2026-06-03	2.2800	2.2800	1.9900	1.9900	-25.188%	930	1,678	-96.482%
2026-06-02	2.6800	3.4500	2.6200	2.6600	+5.556%	3,267	1,834	-97.368%
2026-06-01	2.3800	2.5200	2.3800	2.5200	+44.828%	13	484	-97.222%
2026-05-29	1.8200	1.8200	1.7400	1.7400	+26.087%	12	474	-95.977%
2026-05-28	1.3800	1.3800	1.3800	1.3800	-4.828%	1	462	-94.928%
2026-05-27	1.3700	1.4500	1.3600	1.4500	-3.333%	5	463	-95.172%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-4.459%	1	462	-95.333%
2026-05-22	1.6600	1.6600	1.5700	1.5700	-15.135%	4	461	-95.541%
2026-05-21	1.9900	1.9900	1.8500	1.8500	-15.138%	3	459	-96.216%
2026-05-20	2.1700	2.1800	2.1700	2.1800	+5.825%	12	459	-96.789%
2026-05-19	2.4500	2.4500	2.0600	2.0600	-10.044%	415	36	-96.602%
2026-05-18	2.5200	2.5200	2.2100	2.2900	-24.172%	22	36	-96.943%
2026-05-15	3.0500	3.1000	3.0200	3.0200	-17.260%	3	36	-97.682%
2026-05-14	3.6500	3.6500	3.6500	3.6500	+42.578%	4	14	-98.082%
2026-05-13	2.3100	2.5600	2.3100	2.5600	+36.170%	9	0	-97.266%
2026-05-12	2.1800	2.1800	1.8800	1.8800	0.000%	4	0	-96.277%