Dark

NVDA20270115C440
NVDA Jan 15 2027 440.00 Call (NVDA270115C00440000)
option OPRA

EOD

Sep 30, 2026

0.0500-50.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,312	0.000%
2026-09-29	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,313	-50.000%
2026-09-28	0.0600	0.0900	0.0600	0.0900	-10.000%	3	1,312	-44.444%
2026-09-24	0.1000	0.1000	0.1000	0.1000	+66.667%	1	1,311	-50.000%
2026-09-21	0.0600	0.0600	0.0600	0.0600	-14.286%	4	1,310	-16.667%
2026-09-18	0.0800	0.0800	0.0400	0.0700	-22.222%	5	1,311	-28.571%
2026-09-17	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,310	-44.444%
2026-09-16	0.0600	0.0800	0.0600	0.0800	-20.000%	501	1,311	-37.500%
2026-09-15	0.1000	0.1000	0.1000	0.1000	+11.111%	5	1,716	-50.000%
2026-09-14	0.0800	0.0900	0.0700	0.0900	-18.182%	276	1,716	-44.444%
2026-09-11	0.1100	0.2200	0.0800	0.1100	-15.385%	43	1,516	-54.545%
2026-09-10	0.1400	0.1400	0.1000	0.1300	-13.333%	434	1,476	-61.538%
2026-09-09	0.1400	0.1500	0.1300	0.1500	+15.385%	5	1,902	-66.667%
2026-09-08	0.1700	0.1700	0.1300	0.1300	-18.750%	3	1,898	-61.538%
2026-09-04	0.1600	0.2000	0.1500	0.1600	+14.286%	67	1,829	-68.750%
2026-09-03	0.0200	0.1500	0.0200	0.1400	-17.647%	115	1,829	-64.286%
2026-09-02	0.0700	0.1700	0.0700	0.1700	+30.769%	4	1,716	-70.588%
2026-09-01	0.1200	0.1300	0.0500	0.1300	-7.143%	8	1,713	-61.538%
2026-08-31	0.2000	0.2000	0.1200	0.1400	-12.500%	147	1,713	-64.286%
2026-08-28	0.2500	0.2500	0.1600	0.1600	-30.435%	254	1,569	-68.750%
2026-08-27	0.2400	0.2600	0.2100	0.2300	+4.545%	336	1,319	-78.261%
2026-08-26	0.2100	0.2200	0.2100	0.2200	0.000%	6	1,049	-77.273%
2026-08-25	0.2400	0.2400	0.2200	0.2200	-4.348%	2	1,049	-77.273%
2026-08-24	0.2400	0.2400	0.2300	0.2300	-11.538%	2	1,050	-78.261%
2026-08-21	0.3400	0.3400	0.2600	0.2600	-7.143%	2	1,050	-80.769%
2026-08-20	0.2800	0.2800	0.2800	0.2800	-12.500%	1	1,049	-82.143%
2026-08-18	0.3200	0.3200	0.3200	0.3200	-13.514%	1	1,048	-84.375%
2026-08-17	0.3900	0.3900	0.3700	0.3700	-7.500%	2	1,047	-86.486%
2026-08-14	0.4200	0.4200	0.4000	0.4000	+5.263%	3	1,048	-87.500%
2026-08-12	0.3800	0.3800	0.3800	0.3800	+11.765%	1	1,048	-86.842%
2026-08-11	0.4400	0.4400	0.3400	0.3400	-12.821%	5	1,049	-85.294%
2026-08-10	0.4000	0.4000	0.3900	0.3900	-13.333%	6	1,044	-87.179%
2026-08-07	0.4800	0.5000	0.4500	0.4500	-13.462%	8	1,039	-88.889%
2026-08-06	0.6700	0.6700	0.4900	0.5200	-17.460%	4	1,033	-90.385%
2026-08-05	0.6100	0.6300	0.6100	0.6300	+21.154%	2	1,031	-92.063%
2026-08-04	0.4300	0.5200	0.4300	0.5200	+48.571%	8	1,031	-90.385%
2026-08-03	0.3300	0.3500	0.3300	0.3500	+40.000%	6	1,025	-85.714%
2026-07-30	0.2500	0.2500	0.2500	0.2500	-24.242%	1	1,021	-80.000%
2026-07-29	0.3300	0.3300	0.3300	0.3300	-5.714%	2	1,022	-84.848%
2026-07-27	0.3500	0.3500	0.3500	0.3500	-20.455%	5	1,022	-85.714%
2026-07-24	0.4400	0.4400	0.4400	0.4400	-8.333%	1	1,017	-88.636%
2026-07-23	0.4700	0.4800	0.4700	0.4800	-4.000%	2	1,017	-89.583%
2026-07-22	0.3500	0.5000	0.3500	0.5000	+13.636%	3	1,017	-90.000%
2026-07-21	0.4400	0.4400	0.4400	0.4400	-6.383%	3	1,018	-88.636%
2026-07-20	0.5500	0.5500	0.4500	0.4700	-6.000%	6	1,015	-89.362%
2026-07-17	0.5000	0.5600	0.5000	0.5000	-23.077%	7	1,010	-90.000%
2026-07-16	0.6500	0.6500	0.6500	0.6500	0.000%	2	1,007	-92.308%
2026-07-15	0.6600	0.6600	0.6500	0.6500	0.000%	105	1,006	-92.308%
2026-07-14	0.6500	0.6500	0.6500	0.6500	0.000%	18	917	-92.308%
2026-07-13	0.6500	0.6600	0.6500	0.6500	0.000%	24	917	-92.308%
2026-07-10	0.6900	0.6900	0.6500	0.6500	0.000%	26	922	-92.308%
2026-07-09	0.6500	0.6500	0.6500	0.6500	+6.557%	4	896	-92.308%
2026-07-08	0.4900	0.6100	0.4900	0.6100	+22.000%	21	892	-91.803%
2026-07-06	0.5000	0.5000	0.5000	0.5000	0.000%	2	871	-90.000%
2026-07-02	0.5000	0.5000	0.5000	0.5000	-15.254%	6	864	-90.000%
2026-06-30	0.6100	0.6100	0.5900	0.5900	-1.667%	11	864	-91.525%
2026-06-29	0.6000	0.6000	0.6000	0.6000	+1.695%	1	854	-91.667%
2026-06-26	0.4700	0.6300	0.4700	0.5900	-6.349%	87	853	-91.525%
2026-06-25	0.6100	0.6300	0.6100	0.6300	-5.970%	2	826	-92.063%
2026-06-24	0.6400	0.7500	0.6400	0.6700	-19.277%	9	826	-92.537%
2026-06-23	0.5300	0.8500	0.5300	0.8300	-11.702%	16	833	-93.976%
2026-06-22	1.0200	1.0200	0.9400	0.9400	-10.476%	2	840	-94.681%
2026-06-17	1.0500	1.0500	1.0500	1.0500	-11.017%	2	837	-95.238%
2026-06-16	1.1400	1.1800	1.1400	1.1800	-5.600%	3	837	-95.763%
2026-06-15	1.1600	1.2500	1.1500	1.2500	+15.741%	5	838	-96.000%
2026-06-12	1.1200	1.1200	1.0800	1.0800	-1.818%	5	838	-95.370%
2026-06-11	1.0200	1.1000	0.9200	1.1000	+5.769%	14	838	-95.455%
2026-06-10	1.1000	1.1000	1.0400	1.0400	-13.333%	16	834	-95.192%
2026-06-09	1.3300	1.3300	1.1500	1.2000	-9.774%	9	820	-95.833%
2026-06-08	1.4000	1.4000	1.3300	1.3300	0.000%	11	815	-96.241%
2026-06-05	1.4600	1.4600	1.3300	1.3300	-30.729%	20	804	-96.241%
2026-06-04	1.6200	2.0300	1.6200	1.9200	+2.128%	20	788	-97.396%
2026-06-03	2.1800	2.1800	1.8400	1.8800	-21.667%	31	794	-97.340%
2026-06-02	2.9400	2.9700	2.4000	2.4000	+5.727%	24	799	-97.917%
2026-06-01	1.7400	2.3000	1.7400	2.2700	+41.875%	125	795	-97.797%
2026-05-29	1.4300	1.6000	1.3800	1.6000	+12.676%	27	769	-96.875%
2026-05-28	1.2500	1.4200	1.2000	1.4200	+14.516%	12	789	-96.479%
2026-05-27	1.1500	1.2400	1.1500	1.2400	-4.615%	9	781	-95.968%
2026-05-26	1.4900	1.5400	1.3000	1.3000	-9.722%	12	773	-96.154%
2026-05-22	1.6400	1.6600	1.4400	1.4400	-11.111%	20	766	-96.528%
2026-05-21	1.7500	1.7600	1.6200	1.6200	-16.923%	27	763	-96.914%
2026-05-20	2.0500	2.1000	1.8300	1.9500	-5.340%	27	763	-97.436%
2026-05-19	2.0800	2.2000	1.8400	2.0600	+3.518%	11	732	-97.573%
2026-05-18	2.7200	2.7200	1.9100	1.9900	-24.046%	109	732	-97.487%
2026-05-15	2.5700	2.7300	2.3800	2.6200	-18.125%	206	732	-98.092%
2026-05-14	2.4100	3.3500	2.3000	3.2000	+42.222%	561	787	-98.438%
2026-05-13	1.9700	2.3700	1.8100	2.2500	+25.000%	701	0	-97.778%
2026-05-12	1.8100	1.9700	1.5700	1.8000	0.000%	201	0	-97.222%