Dark

NVDA20270115C45
NVDA Jan 15 2027 45.00 Call (NVDA270115C00045000)
option OPRA

Inactive

Sep 9, 2026

179.99-0.968%(-1.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	179.9900	179.9900	179.9900	179.9900	-0.968%	1	1,064	0.000%
2026-09-08	181.6000	181.7500	181.6000	181.7500	-1.169%	190	1,065	-0.968%
2026-09-03	183.5800	183.9000	183.5500	183.9000	+1.038%	179	1,196	-2.126%
2026-08-27	183.7300	183.7300	182.0100	182.0100	+4.423%	3	1,376	-1.110%
2026-08-10	179.2500	179.2500	174.3000	174.3000	-2.626%	5	1,379	+3.264%
2026-08-07	179.0000	179.0000	179.0000	179.0000	+2.803%	1	1,379	+0.553%
2026-08-06	173.8300	174.1200	173.8300	174.1200	-1.124%	8	1,380	+3.371%
2026-08-05	176.1000	176.1000	176.1000	176.1000	+12.273%	1	1,380	+2.209%
2026-07-01	154.1200	156.8500	154.1200	156.8500	-2.365%	11	1,381	+14.753%
2026-06-11	160.6500	160.6500	160.6500	160.6500	-2.251%	1	1,381	+12.039%
2026-06-05	163.0000	164.3500	162.1700	164.3500	-9.747%	25	1,381	+9.516%
2026-06-02	182.1000	182.1000	182.1000	182.1000	+5.510%	1	1,396	-1.159%
2026-05-29	172.7400	172.7400	172.4800	172.5900	+0.419%	8	1,396	+4.288%
2026-05-22	172.4700	172.4800	171.8700	171.8700	-6.261%	5	1,388	+4.725%
2026-05-15	183.3500	183.3500	183.3500	183.3500	-4.455%	1	1,389	-1.833%
2026-05-14	191.9000	191.9000	191.9000	191.9000	+9.883%	1	1,389	-6.206%
2026-05-11	174.6400	174.6400	174.6400	174.6400	+6.390%	2	1,390	+3.063%
2026-05-07	164.1500	164.1500	164.1500	164.1500	+0.091%	1	1,388	+9.650%
2026-05-06	163.7500	164.0000	163.7500	164.0000	-1.826%	7	1,388	+9.750%
2026-04-27	167.0500	167.0500	167.0500	167.0500	+5.909%	2	1,381	+7.746%
2026-04-17	157.0500	157.7300	157.0500	157.7300	+1.761%	10	1,379	+14.113%
2026-04-15	155.0000	155.0000	155.0000	155.0000	+2.074%	35	1,390	+16.123%
2026-04-14	151.8500	151.8500	151.8500	151.8500	+4.436%	1	1,390	+18.531%
2026-04-13	145.3500	145.4000	145.3500	145.4000	+0.972%	5	1,390	+23.790%
2026-04-10	144.0000	144.0000	144.0000	144.0000	+4.235%	4	1,385	+24.993%
2026-04-09	138.1500	138.1500	138.1500	138.1500	+3.066%	1	1,381	+30.286%
2026-04-01	135.9500	135.9500	134.0400	134.0400	+8.010%	2	1,381	+34.281%
2026-03-30	124.6000	124.6000	124.1000	124.1000	-5.678%	2	1,383	+45.036%
2026-03-20	131.5700	131.5700	131.5700	131.5700	-7.018%	2	1,383	+36.802%
2026-03-16	141.5000	141.5000	141.5000	141.5000	-0.049%	2	1,381	+27.201%
2026-03-10	141.5700	141.5700	141.5700	141.5700	+0.404%	1	1,383	+27.139%
2026-03-04	141.0000	141.0000	141.0000	141.0000	-2.063%	10	1,382	+27.652%
2026-02-26	144.3800	144.3800	143.7700	143.9700	-3.570%	15	1,382	+25.019%
2026-02-09	149.6200	149.6200	149.3000	149.3000	+8.582%	4	1,387	+20.556%
2026-02-06	137.5000	137.5000	137.5000	137.5000	+6.284%	1	1,387	+30.902%
2026-02-05	131.0000	131.0000	129.3700	129.3700	-6.015%	2	1,386	+39.128%
2026-01-21	137.6500	137.6500	137.6500	137.6500	-5.434%	200	1,387	+30.759%
2026-01-16	145.5600	145.5600	145.5600	145.5600	+0.386%	15	1,587	+23.653%
2026-01-15	145.5000	145.5000	145.0000	145.0000	+4.339%	7	1,587	+24.131%
2026-01-14	138.9700	138.9700	138.9700	138.9700	-2.210%	30	1,587	+29.517%
2026-01-13	142.2500	142.2500	142.1100	142.1100	-0.622%	10	1,557	+26.655%
2025-12-30	143.0000	143.0000	143.0000	143.0000	-4.284%	11	1,551	+25.867%
2025-12-26	149.4000	149.4000	149.4000	149.4000	+2.399%	190	1,551	+20.475%
2025-12-24	145.9000	145.9000	145.9000	145.9000	+6.109%	1	1,551	+23.365%
2025-12-19	137.5000	137.5000	137.5000	137.5000	+4.388%	1	1,551	+30.902%
2025-12-18	131.7200	131.7200	131.7200	131.7200	+1.927%	1	1,551	+36.646%
2025-12-17	128.5400	129.2700	128.5400	129.2300	-3.825%	212	1,551	+39.279%
2025-12-16	134.3700	134.3700	134.3700	134.3700	-0.621%	1	1,371	+33.951%
2025-12-15	135.2100	135.2100	135.2100	135.2100	-4.018%	1	1,371	+33.119%
2025-12-10	140.8700	140.8700	140.8700	140.8700	+0.960%	10	1,370	+27.770%
2025-12-04	139.5300	139.5300	139.5300	139.5300	+0.381%	16	1,380	+28.997%
2025-12-03	139.0000	139.0000	139.0000	139.0000	-5.016%	5	1,371	+29.489%
2025-11-17	146.3400	146.3400	146.3400	146.3400	+1.379%	1	1,371	+22.994%
2025-11-14	144.3500	144.3500	144.3500	144.3500	+2.137%	1	1,371	+24.690%
2025-11-07	141.3300	141.3300	141.3300	141.3300	-10.215%	10	1,371	+27.354%
2025-11-04	157.4100	157.4100	157.4100	157.4100	+1.542%	1	1,381	+14.345%
2025-10-28	152.4500	155.5000	152.4500	155.0200	+13.843%	410	1,381	+16.108%
2025-10-22	136.1700	136.1700	136.1700	136.1700	-1.312%	10	1,433	+32.180%
2025-10-15	137.9800	137.9800	137.9800	137.9800	-9.841%	9	1,443	+30.446%
2025-10-09	154.0000	154.0000	151.8000	153.0400	+4.400%	8	1,434	+17.610%
2025-10-08	145.2500	146.5900	145.2500	146.5900	+1.411%	7	1,433	+22.785%
2025-10-03	144.5500	144.5500	144.5500	144.5500	-0.448%	1	1,438	+24.517%
2025-09-30	145.2000	145.2000	145.2000	145.2000	+7.080%	1	1,438	+23.960%
2025-09-25	135.6000	135.6000	135.6000	135.6000	+1.611%	1	1,438	+32.736%
2025-09-15	133.4500	133.4500	133.4500	133.4500	-1.875%	1	1,438	+34.874%
2025-09-12	136.0000	136.0000	136.0000	136.0000	+8.670%	5	1,438	+32.346%
2025-09-05	125.1500	125.1500	125.1500	125.1500	-2.501%	1	1,433	+43.819%
2025-09-03	130.0000	130.0000	127.3000	128.3600	-7.174%	5	1,434	+40.223%
2025-08-28	138.2800	138.2800	138.2800	138.2800	+3.798%	2	1,430	+30.163%
2025-08-22	133.2200	133.2200	133.2200	133.2200	-0.826%	2	1,428	+35.107%
2025-08-20	131.8800	134.3300	131.8800	134.3300	-5.368%	22	1,428	+33.991%
2025-08-11	141.9500	141.9500	141.9500	141.9500	+0.967%	200	1,448	+26.798%
2025-08-08	141.0500	141.0500	140.5900	140.5900	+0.709%	5	1,448	+28.025%
2025-08-07	138.9000	139.6000	138.9000	139.6000	+2.609%	2	1,444	+28.933%
2025-08-06	136.0500	136.0500	136.0500	136.0500	+0.778%	1	1,444	+32.297%
2025-07-28	134.2500	135.2400	134.2500	135.0000	+2.002%	22	1,443	+33.326%
2025-07-25	132.3500	132.3500	132.3500	132.3500	+3.495%	1	1,423	+35.995%
2025-07-23	127.8800	127.8800	127.8800	127.8800	+2.378%	4	1,423	+40.749%
2025-07-22	124.9100	124.9100	124.9100	124.9100	-4.700%	10	1,423	+44.096%
2025-07-21	131.7700	131.7700	131.0700	131.0700	-0.930%	18	1,413	+37.324%
2025-07-17	133.1500	133.1500	132.1000	132.3000	+1.848%	3	1,423	+36.047%
2025-07-16	129.8500	129.9600	129.8500	129.9000	-0.345%	268	1,422	+38.560%
2025-07-15	130.3000	130.3500	130.3000	130.3500	+7.284%	2	1,424	+38.082%
2025-07-14	121.5000	121.5000	121.5000	121.5000	-4.142%	4	1,423	+48.140%
2025-07-11	125.6000	126.7500	125.6000	126.7500	+2.965%	12	1,423	+42.004%
2025-07-10	123.1000	123.1000	123.1000	123.1000	+0.654%	10	1,412	+46.214%
2025-07-09	123.2000	123.2300	122.3000	122.3000	+2.601%	3	1,402	+47.171%
2025-07-08	119.2000	119.2000	119.2000	119.2000	+0.084%	10	1,402	+50.998%
2025-07-03	117.6500	119.1000	117.6000	119.1000	+2.930%	6	1,394	+51.125%
2025-07-02	115.3800	115.7100	115.3800	115.7100	-0.576%	50	1,394	+55.553%
2025-06-30	116.3800	116.3800	116.3800	116.3800	-0.487%	3	1,444	+54.657%
2025-06-27	117.5000	117.5000	116.9500	116.9500	+1.168%	3	1,444	+53.903%
2025-06-26	115.1000	115.6000	115.1000	115.6000	+2.519%	2	1,443	+55.701%
2025-06-25	111.5500	112.7600	111.5500	112.7600	+5.581%	2	1,441	+59.622%
2025-06-24	106.8000	106.8000	106.8000	106.8000	+3.841%	1	1,440	+68.530%
2025-06-23	102.2700	102.8500	102.2700	102.8500	-1.087%	2	1,440	+75.002%
2025-06-20	103.9800	103.9800	103.9800	103.9800	-0.019%	2	1,441	+73.101%
2025-06-17	103.8500	104.0000	103.8500	104.0000	+2.011%	3	1,442	+73.067%
2025-06-13	101.9500	101.9500	101.9500	101.9500	-1.259%	2	1,442	+76.547%
2025-06-05	103.2500	103.2500	103.2500	103.2500	+2.481%	1	1,442	+74.324%
2025-06-04	101.3000	101.3000	100.7500	100.7500	+4.296%	3	1,440	+78.650%
2025-06-02	96.6000	96.6000	96.6000	96.6000	+2.276%	3	1,440	+86.325%
2025-05-30	94.4500	94.4500	94.4500	94.4500	-2.829%	6	1,440	+90.566%
2025-05-29	100.0000	100.0000	97.2000	97.2000	+2.101%	2	1,437	+85.175%
2025-05-27	95.2000	95.2000	95.2000	95.2000	+4.661%	7	1,437	+89.065%
2025-05-23	90.4000	90.9600	90.4000	90.9600	-2.665%	4	1,438	+97.878%
2025-05-22	93.4000	93.5000	93.4000	93.4500	-1.257%	31	1,438	+92.606%
2025-05-16	94.3600	94.6400	94.3600	94.6400	-1.417%	136	1,407	+90.184%
2025-05-15	96.0000	96.0000	96.0000	96.0000	+15.523%	1	1,392	+87.490%
2025-05-12	81.2800	83.1000	81.2000	83.1000	+10.874%	4	1,392	+116.594%
2025-05-02	75.4600	75.4600	74.9500	74.9500	+1.202%	22	1,391	+140.147%
2025-05-01	74.0600	74.0600	74.0600	74.0600	+7.162%	1	1,381	+143.033%
2025-04-28	69.1100	69.1100	69.1100	69.1100	+4.760%	2	1,380	+160.440%
2025-04-24	65.0400	66.0500	65.0400	65.9700	+1.492%	10	1,378	+172.836%
2025-04-16	66.4900	66.4900	65.0000	65.0000	-8.669%	10	1,372	+176.908%
2025-04-14	71.1700	71.1700	71.1700	71.1700	+36.472%	6	1,372	+152.902%
2025-04-07	52.1500	52.1500	52.1500	52.1500	-10.009%	1	1,378	+245.139%
2025-04-04	59.0200	59.0200	56.2500	57.9500	-9.805%	84	1,378	+210.595%
2025-04-03	63.2500	64.2500	63.2500	64.2500	-9.149%	4	1,357	+180.140%
2025-04-01	69.1500	70.7200	69.1500	70.7200	+2.671%	902	1,356	+154.511%
2025-03-31	67.0000	68.8800	66.1400	68.8800	-5.966%	212	607	+161.310%
2025-03-27	73.8700	73.8700	73.2500	73.2500	-2.333%	25	550	+145.720%
2025-03-26	75.0000	75.0000	75.0000	75.0000	-9.201%	13	527	+139.987%
2025-03-24	82.9300	82.9300	82.6000	82.6000	+3.457%	78	527	+117.906%
2025-03-20	79.8400	79.8400	79.8400	79.8400	+1.772%	1	528	+125.438%
2025-03-19	78.5900	78.5900	78.4500	78.4500	-0.444%	2	529	+129.433%
2025-03-18	78.8000	78.8000	78.8000	78.8000	-6.123%	20	529	+128.414%
2025-03-17	83.9400	83.9400	83.9400	83.9400	+8.059%	1	510	+114.427%
2025-03-13	77.6800	77.6800	77.6800	77.6800	+13.121%	1	510	+131.707%
2025-03-11	68.6700	68.6700	68.6700	68.6700	-0.550%	1	510	+162.109%
2025-03-10	68.2000	69.0500	68.2000	69.0500	-4.759%	2	509	+160.666%
2025-03-07	73.5000	73.5000	69.9900	72.5000	-6.185%	236	508	+148.262%
2025-03-05	76.9500	77.2800	76.9500	77.2800	+4.829%	3	494	+132.906%
2025-03-04	73.7200	73.7200	73.7200	73.7200	-9.778%	1	494	+144.154%
2025-03-03	83.3500	83.3500	81.7100	81.7100	+2.074%	2	494	+120.279%
2025-02-28	80.0500	80.0500	80.0500	80.0500	-8.848%	14	492	+124.847%
2025-02-27	87.8200	87.8200	87.8200	87.8200	-3.015%	1	485	+104.953%
2025-02-26	90.5500	90.5500	90.5500	90.5500	-7.837%	3	486	+98.774%
2025-02-24	98.2500	98.2500	98.2500	98.2500	-2.510%	12	483	+83.196%
2025-02-20	100.7800	100.7800	100.7800	100.7800	-0.611%	1	483	+78.597%
2025-02-19	101.4000	101.4000	101.4000	101.4000	-0.197%	1	482	+77.505%
2025-02-18	103.2000	103.2000	101.6000	101.6000	+2.606%	39	482	+77.156%
2025-02-14	99.0200	99.0200	99.0200	99.0200	+2.293%	2	449	+81.771%
2025-02-13	96.8000	96.8000	96.8000	96.8000	+5.723%	1	449	+85.940%
2025-02-07	91.5100	91.5600	91.5100	91.5600	+6.950%	4	449	+96.581%
2025-02-05	85.6100	85.6100	85.6100	85.6100	+6.493%	1	447	+110.244%
2025-02-04	80.3900	80.3900	80.3900	80.3900	+2.709%	1	447	+123.896%
2025-02-03	77.2600	78.2700	76.7500	78.2700	-4.665%	40	447	+129.960%
2025-01-30	84.0000	84.0000	81.9000	82.1000	-0.785%	4	432	+119.233%
2025-01-29	84.5500	84.5500	82.7500	82.7500	-5.966%	31	432	+117.511%
2025-01-28	82.1500	88.0000	82.1500	88.0000	+11.181%	5	403	+104.534%
2025-01-27	91.7500	91.7500	79.1500	79.1500	-23.527%	207	402	+127.404%
2025-01-24	103.5000	103.5000	103.5000	103.5000	-4.167%	2	246	+73.903%
2025-01-23	108.0000	108.0000	108.0000	108.0000	+8.000%	1	246	+66.657%
2025-01-17	100.0400	100.1500	99.9500	100.0000	+2.828%	18	246	+79.990%
2025-01-16	97.5000	97.5000	97.2500	97.2500	+4.570%	10	246	+85.080%
2025-01-13	93.0000	93.0000	93.0000	93.0000	-4.124%	1	249	+93.538%
2025-01-10	97.0000	97.0000	97.0000	97.0000	-5.088%	6	249	+85.557%
2025-01-08	104.5000	104.5000	102.2000	102.2000	+0.147%	2	253	+76.115%
2025-01-07	103.3000	103.8200	102.0500	102.0500	-3.817%	7	253	+76.374%
2025-01-03	105.7600	106.1000	105.7600	106.1000	+6.580%	8	249	+69.642%
2025-01-02	99.5500	99.5500	99.5500	99.5500	-1.436%	1	249	+80.804%
2024-12-30	96.3000	101.8200	96.3000	101.0000	+3.664%	14	249	+78.208%
2024-12-27	97.4300	97.4300	97.4300	97.4300	-5.545%	20	259	+84.738%
2024-12-24	103.1500	103.1500	103.1500	103.1500	+2.028%	3	249	+74.493%
2024-12-23	100.0000	101.1000	100.0000	101.1000	+4.604%	2	249	+78.032%
2024-12-20	93.0000	96.6500	93.0000	96.6500	+2.819%	13	247	+86.229%
2024-12-19	93.2500	94.0000	93.2500	94.0000	-3.530%	3	237	+91.479%
2024-12-18	98.0400	98.0400	97.4400	97.4400	+5.250%	2	235	+84.719%
2024-12-17	90.5000	92.5800	90.5000	92.5800	-2.290%	17	235	+94.416%
2024-12-16	94.3000	94.7500	93.6300	94.7500	-0.608%	67	219	+89.963%
2024-12-13	95.6300	95.6300	95.2900	95.3300	-5.949%	130	239	+88.807%
2024-12-11	101.1000	101.5700	101.1000	101.3600	+0.158%	32	219	+77.575%
2024-12-09	101.2000	101.2000	101.2000	101.2000	-2.090%	15	188	+77.856%
2024-12-06	103.3600	103.3600	103.3600	103.3600	+0.447%	40	188	+74.139%
2024-12-04	102.9000	102.9000	102.9000	102.9000	+2.114%	1	168	+74.917%
2024-12-03	100.7000	100.7700	100.7000	100.7700	+0.010%	2	168	+78.615%
2024-12-02	100.7600	100.7600	100.7600	100.7600	+0.289%	2	169	+78.632%
2024-11-29	100.4700	100.4700	100.4700	100.4700	+4.168%	2	169	+79.148%
2024-11-27	95.0000	96.4500	94.5500	96.4500	-2.428%	10	173	+86.615%
2024-11-26	100.8000	100.8000	98.8500	98.8500	-0.853%	5	173	+82.084%
2024-11-25	100.0000	100.9000	99.0000	99.7000	-5.048%	6	173	+80.532%
2024-11-22	105.0000	105.0000	105.0000	105.0000	-4.545%	4	173	+71.419%
2024-11-21	109.0500	110.0000	107.0000	110.0000	+1.149%	11	173	+63.627%
2024-11-19	105.2500	108.7500	104.4700	108.7500	+5.943%	24	164	+65.508%
2024-11-18	99.1000	102.7000	99.1000	102.6500	-1.251%	25	179	+75.343%
2024-11-15	106.0000	106.0000	103.9500	103.9500	-5.757%	8	159	+73.151%
2024-11-14	110.0000	110.3000	110.0000	110.3000	+1.894%	36	156	+63.182%
2024-11-13	109.2500	109.2500	107.8500	108.2500	-2.915%	21	126	+66.273%
2024-11-12	111.5000	111.5000	111.5000	111.5000	+0.450%	4	106	+61.426%
2024-11-07	111.0000	111.0000	111.0000	111.0000	+9.016%	1	106	+62.153%
2024-11-05	101.8200	101.8200	101.8200	101.8200	+2.911%	2	105	+76.773%
2024-11-04	98.9400	98.9400	98.9400	98.9400	+2.000%	2	107	+81.918%
2024-10-31	97.0000	97.0000	97.0000	97.0000	-6.533%	1	105	+85.557%
2024-10-28	104.2000	104.2000	103.7800	103.7800	-1.556%	19	104	+73.434%
2024-10-25	103.3500	105.5000	103.3500	105.4200	+3.597%	14	105	+70.736%
2024-10-24	98.6000	102.4700	98.6000	101.7600	-3.141%	14	108	+76.877%
2024-10-21	101.7500	105.0600	101.7500	105.0600	+4.537%	6	99	+71.321%
2024-10-18	100.9900	100.9900	100.5000	100.5000	-1.442%	12	98	+79.095%
2024-10-17	102.0800	102.0800	101.9700	101.9700	+6.330%	87	93	+76.513%
2024-10-11	95.9000	95.9000	95.9000	95.9000	+12.983%	10	10	+87.685%
2024-10-03	84.1000	87.0500	84.1000	84.8800	+7.023%	10	5	+112.052%
2024-10-02	79.3100	79.3100	79.3100	79.3100	0.000%	1	1	+126.945%