Dark

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

EOD

Aug 10, 2026

174.30-2.626%(-4.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	179.2500	179.2500	174.3000	174.3000	-2.626%	5	1,379	0.000%
2026-08-07	179.0000	179.0000	179.0000	179.0000	+2.803%	1	1,379	-2.626%
2026-08-06	173.8300	174.1200	173.8300	174.1200	-1.124%	8	1,380	+0.103%
2026-08-05	176.1000	176.1000	176.1000	176.1000	+12.273%	1	1,380	-1.022%
2026-07-01	154.1200	156.8500	154.1200	156.8500	-2.365%	11	1,381	+11.125%
2026-06-11	160.6500	160.6500	160.6500	160.6500	-2.251%	1	1,381	+8.497%
2026-06-05	163.0000	164.3500	162.1700	164.3500	-9.747%	25	1,381	+6.054%
2026-06-02	182.1000	182.1000	182.1000	182.1000	+5.510%	1	1,396	-4.283%
2026-05-29	172.7400	172.7400	172.4800	172.5900	+0.419%	8	1,396	+0.991%
2026-05-22	172.4700	172.4800	171.8700	171.8700	-6.261%	5	1,388	+1.414%
2026-05-15	183.3500	183.3500	183.3500	183.3500	-4.455%	1	1,389	-4.936%
2026-05-14	191.9000	191.9000	191.9000	191.9000	+9.883%	1	1,389	-9.171%
2026-05-11	174.6400	174.6400	174.6400	174.6400	+6.390%	2	1,390	-0.195%
2026-05-07	164.1500	164.1500	164.1500	164.1500	+0.091%	1	1,388	+6.183%
2026-05-06	163.7500	164.0000	163.7500	164.0000	-1.826%	7	1,388	+6.280%
2026-04-27	167.0500	167.0500	167.0500	167.0500	+5.909%	2	1,381	+4.340%
2026-04-17	157.0500	157.7300	157.0500	157.7300	+1.761%	10	1,379	+10.505%
2026-04-15	155.0000	155.0000	155.0000	155.0000	+2.074%	35	1,390	+12.452%
2026-04-14	151.8500	151.8500	151.8500	151.8500	+4.436%	1	1,390	+14.784%
2026-04-13	145.3500	145.4000	145.3500	145.4000	+0.972%	5	1,390	+19.876%
2026-04-10	144.0000	144.0000	144.0000	144.0000	+4.235%	4	1,385	+21.042%
2026-04-09	138.1500	138.1500	138.1500	138.1500	+3.066%	1	1,381	+26.167%
2026-04-01	135.9500	135.9500	134.0400	134.0400	+8.010%	2	1,381	+30.036%
2026-03-30	124.6000	124.6000	124.1000	124.1000	-5.678%	2	1,383	+40.451%
2026-03-20	131.5700	131.5700	131.5700	131.5700	-7.018%	2	1,383	+32.477%
2026-03-16	141.5000	141.5000	141.5000	141.5000	-0.049%	2	1,381	+23.180%
2026-03-10	141.5700	141.5700	141.5700	141.5700	+0.404%	1	1,383	+23.119%
2026-03-04	141.0000	141.0000	141.0000	141.0000	-2.063%	10	1,382	+23.617%
2026-02-26	144.3800	144.3800	143.7700	143.9700	-3.570%	15	1,382	+21.067%
2026-02-09	149.6200	149.6200	149.3000	149.3000	+8.582%	4	1,387	+16.745%
2026-02-06	137.5000	137.5000	137.5000	137.5000	+6.284%	1	1,387	+26.764%
2026-02-05	131.0000	131.0000	129.3700	129.3700	-6.015%	2	1,386	+34.730%
2026-01-21	137.6500	137.6500	137.6500	137.6500	-5.434%	200	1,387	+26.625%
2026-01-16	145.5600	145.5600	145.5600	145.5600	+0.386%	15	1,587	+19.744%
2026-01-15	145.5000	145.5000	145.0000	145.0000	+4.339%	7	1,587	+20.207%
2026-01-14	138.9700	138.9700	138.9700	138.9700	-2.210%	30	1,587	+25.423%
2026-01-13	142.2500	142.2500	142.1100	142.1100	-0.622%	10	1,557	+22.651%
2025-12-30	143.0000	143.0000	143.0000	143.0000	-4.284%	11	1,551	+21.888%
2025-12-26	149.4000	149.4000	149.4000	149.4000	+2.399%	190	1,551	+16.667%
2025-12-24	145.9000	145.9000	145.9000	145.9000	+6.109%	1	1,551	+19.465%
2025-12-19	137.5000	137.5000	137.5000	137.5000	+4.388%	1	1,551	+26.764%
2025-12-18	131.7200	131.7200	131.7200	131.7200	+1.927%	1	1,551	+32.326%
2025-12-17	128.5400	129.2700	128.5400	129.2300	-3.825%	212	1,551	+34.876%
2025-12-16	134.3700	134.3700	134.3700	134.3700	-0.621%	1	1,371	+29.716%
2025-12-15	135.2100	135.2100	135.2100	135.2100	-4.018%	1	1,371	+28.911%
2025-12-10	140.8700	140.8700	140.8700	140.8700	+0.960%	10	1,370	+23.731%
2025-12-04	139.5300	139.5300	139.5300	139.5300	+0.381%	16	1,380	+24.919%
2025-12-03	139.0000	139.0000	139.0000	139.0000	-5.016%	5	1,371	+25.396%
2025-11-17	146.3400	146.3400	146.3400	146.3400	+1.379%	1	1,371	+19.106%
2025-11-14	144.3500	144.3500	144.3500	144.3500	+2.137%	1	1,371	+20.748%
2025-11-07	141.3300	141.3300	141.3300	141.3300	-10.215%	10	1,371	+23.328%
2025-11-04	157.4100	157.4100	157.4100	157.4100	+1.542%	1	1,381	+10.730%
2025-10-28	152.4500	155.5000	152.4500	155.0200	+13.843%	410	1,381	+12.437%
2025-10-22	136.1700	136.1700	136.1700	136.1700	-1.312%	10	1,433	+28.002%
2025-10-15	137.9800	137.9800	137.9800	137.9800	-9.841%	9	1,443	+26.323%
2025-10-09	154.0000	154.0000	151.8000	153.0400	+4.400%	8	1,434	+13.892%
2025-10-08	145.2500	146.5900	145.2500	146.5900	+1.411%	7	1,433	+18.903%
2025-10-03	144.5500	144.5500	144.5500	144.5500	-0.448%	1	1,438	+20.581%
2025-09-30	145.2000	145.2000	145.2000	145.2000	+7.080%	1	1,438	+20.041%
2025-09-25	135.6000	135.6000	135.6000	135.6000	+1.611%	1	1,438	+28.540%
2025-09-15	133.4500	133.4500	133.4500	133.4500	-1.875%	1	1,438	+30.611%
2025-09-12	136.0000	136.0000	136.0000	136.0000	+8.670%	5	1,438	+28.162%
2025-09-05	125.1500	125.1500	125.1500	125.1500	-2.501%	1	1,433	+39.273%
2025-09-03	130.0000	130.0000	127.3000	128.3600	-7.174%	5	1,434	+35.790%
2025-08-28	138.2800	138.2800	138.2800	138.2800	+3.798%	2	1,430	+26.049%
2025-08-22	133.2200	133.2200	133.2200	133.2200	-0.826%	2	1,428	+30.836%
2025-08-20	131.8800	134.3300	131.8800	134.3300	-5.368%	22	1,428	+29.755%
2025-08-11	141.9500	141.9500	141.9500	141.9500	+0.967%	200	1,448	+22.790%
2025-08-08	141.0500	141.0500	140.5900	140.5900	+0.709%	5	1,448	+23.978%
2025-08-07	138.9000	139.6000	138.9000	139.6000	+2.609%	2	1,444	+24.857%
2025-08-06	136.0500	136.0500	136.0500	136.0500	+0.778%	1	1,444	+28.115%
2025-07-28	134.2500	135.2400	134.2500	135.0000	+2.002%	22	1,443	+29.111%
2025-07-25	132.3500	132.3500	132.3500	132.3500	+3.495%	1	1,423	+31.696%
2025-07-23	127.8800	127.8800	127.8800	127.8800	+2.378%	4	1,423	+36.300%
2025-07-22	124.9100	124.9100	124.9100	124.9100	-4.700%	10	1,423	+39.540%
2025-07-21	131.7700	131.7700	131.0700	131.0700	-0.930%	18	1,413	+32.982%
2025-07-17	133.1500	133.1500	132.1000	132.3000	+1.848%	3	1,423	+31.746%
2025-07-16	129.8500	129.9600	129.8500	129.9000	-0.345%	268	1,422	+34.180%
2025-07-15	130.3000	130.3500	130.3000	130.3500	+7.284%	2	1,424	+33.717%
2025-07-14	121.5000	121.5000	121.5000	121.5000	-4.142%	4	1,423	+43.457%
2025-07-11	125.6000	126.7500	125.6000	126.7500	+2.965%	12	1,423	+37.515%
2025-07-10	123.1000	123.1000	123.1000	123.1000	+0.654%	10	1,412	+41.592%
2025-07-09	123.2000	123.2300	122.3000	122.3000	+2.601%	3	1,402	+42.518%
2025-07-08	119.2000	119.2000	119.2000	119.2000	+0.084%	10	1,402	+46.225%
2025-07-03	117.6500	119.1000	117.6000	119.1000	+2.930%	6	1,394	+46.348%
2025-07-02	115.3800	115.7100	115.3800	115.7100	-0.576%	50	1,394	+50.635%
2025-06-30	116.3800	116.3800	116.3800	116.3800	-0.487%	3	1,444	+49.768%
2025-06-27	117.5000	117.5000	116.9500	116.9500	+1.168%	3	1,444	+49.038%
2025-06-26	115.1000	115.6000	115.1000	115.6000	+2.519%	2	1,443	+50.779%
2025-06-25	111.5500	112.7600	111.5500	112.7600	+5.581%	2	1,441	+54.576%
2025-06-24	106.8000	106.8000	106.8000	106.8000	+3.841%	1	1,440	+63.202%
2025-06-23	102.2700	102.8500	102.2700	102.8500	-1.087%	2	1,440	+69.470%
2025-06-20	103.9800	103.9800	103.9800	103.9800	-0.019%	2	1,441	+67.628%
2025-06-17	103.8500	104.0000	103.8500	104.0000	+2.011%	3	1,442	+67.596%
2025-06-13	101.9500	101.9500	101.9500	101.9500	-1.259%	2	1,442	+70.966%
2025-06-05	103.2500	103.2500	103.2500	103.2500	+2.481%	1	1,442	+68.814%
2025-06-04	101.3000	101.3000	100.7500	100.7500	+4.296%	3	1,440	+73.002%
2025-06-02	96.6000	96.6000	96.6000	96.6000	+2.276%	3	1,440	+80.435%
2025-05-30	94.4500	94.4500	94.4500	94.4500	-2.829%	6	1,440	+84.542%
2025-05-29	100.0000	100.0000	97.2000	97.2000	+2.101%	2	1,437	+79.321%
2025-05-27	95.2000	95.2000	95.2000	95.2000	+4.661%	7	1,437	+83.088%
2025-05-23	90.4000	90.9600	90.4000	90.9600	-2.665%	4	1,438	+91.623%
2025-05-22	93.4000	93.5000	93.4000	93.4500	-1.257%	31	1,438	+86.517%
2025-05-16	94.3600	94.6400	94.3600	94.6400	-1.417%	136	1,407	+84.172%
2025-05-15	96.0000	96.0000	96.0000	96.0000	+15.523%	1	1,392	+81.563%
2025-05-12	81.2800	83.1000	81.2000	83.1000	+10.874%	4	1,392	+109.747%
2025-05-02	75.4600	75.4600	74.9500	74.9500	+1.202%	22	1,391	+132.555%
2025-05-01	74.0600	74.0600	74.0600	74.0600	+7.162%	1	1,381	+135.350%
2025-04-28	69.1100	69.1100	69.1100	69.1100	+4.760%	2	1,380	+152.207%
2025-04-24	65.0400	66.0500	65.0400	65.9700	+1.492%	10	1,378	+164.211%
2025-04-16	66.4900	66.4900	65.0000	65.0000	-8.669%	10	1,372	+168.154%
2025-04-14	71.1700	71.1700	71.1700	71.1700	+36.472%	6	1,372	+144.907%
2025-04-07	52.1500	52.1500	52.1500	52.1500	-10.009%	1	1,378	+234.228%
2025-04-04	59.0200	59.0200	56.2500	57.9500	-9.805%	84	1,378	+200.777%
2025-04-03	63.2500	64.2500	63.2500	64.2500	-9.149%	4	1,357	+171.284%
2025-04-01	69.1500	70.7200	69.1500	70.7200	+2.671%	902	1,356	+146.465%
2025-03-31	67.0000	68.8800	66.1400	68.8800	-5.966%	212	607	+153.049%
2025-03-27	73.8700	73.8700	73.2500	73.2500	-2.333%	25	550	+137.952%
2025-03-26	75.0000	75.0000	75.0000	75.0000	-9.201%	13	527	+132.400%
2025-03-24	82.9300	82.9300	82.6000	82.6000	+3.457%	78	527	+111.017%
2025-03-20	79.8400	79.8400	79.8400	79.8400	+1.772%	1	528	+118.312%
2025-03-19	78.5900	78.5900	78.4500	78.4500	-0.444%	2	529	+122.180%
2025-03-18	78.8000	78.8000	78.8000	78.8000	-6.123%	20	529	+121.193%
2025-03-17	83.9400	83.9400	83.9400	83.9400	+8.059%	1	510	+107.648%
2025-03-13	77.6800	77.6800	77.6800	77.6800	+13.121%	1	510	+124.382%
2025-03-11	68.6700	68.6700	68.6700	68.6700	-0.550%	1	510	+153.823%
2025-03-10	68.2000	69.0500	68.2000	69.0500	-4.759%	2	509	+152.426%
2025-03-07	73.5000	73.5000	69.9900	72.5000	-6.185%	236	508	+140.414%
2025-03-05	76.9500	77.2800	76.9500	77.2800	+4.829%	3	494	+125.543%
2025-03-04	73.7200	73.7200	73.7200	73.7200	-9.778%	1	494	+136.435%
2025-03-03	83.3500	83.3500	81.7100	81.7100	+2.074%	2	494	+113.315%
2025-02-28	80.0500	80.0500	80.0500	80.0500	-8.848%	14	492	+117.739%
2025-02-27	87.8200	87.8200	87.8200	87.8200	-3.015%	1	485	+98.474%
2025-02-26	90.5500	90.5500	90.5500	90.5500	-7.837%	3	486	+92.490%
2025-02-24	98.2500	98.2500	98.2500	98.2500	-2.510%	12	483	+77.405%
2025-02-20	100.7800	100.7800	100.7800	100.7800	-0.611%	1	483	+72.951%
2025-02-19	101.4000	101.4000	101.4000	101.4000	-0.197%	1	482	+71.893%
2025-02-18	103.2000	103.2000	101.6000	101.6000	+2.606%	39	482	+71.555%
2025-02-14	99.0200	99.0200	99.0200	99.0200	+2.293%	2	449	+76.025%
2025-02-13	96.8000	96.8000	96.8000	96.8000	+5.723%	1	449	+80.062%
2025-02-07	91.5100	91.5600	91.5100	91.5600	+6.950%	4	449	+90.367%
2025-02-05	85.6100	85.6100	85.6100	85.6100	+6.493%	1	447	+103.598%
2025-02-04	80.3900	80.3900	80.3900	80.3900	+2.709%	1	447	+116.818%
2025-02-03	77.2600	78.2700	76.7500	78.2700	-4.665%	40	447	+122.691%
2025-01-30	84.0000	84.0000	81.9000	82.1000	-0.785%	4	432	+112.302%
2025-01-29	84.5500	84.5500	82.7500	82.7500	-5.966%	31	432	+110.634%
2025-01-28	82.1500	88.0000	82.1500	88.0000	+11.181%	5	403	+98.068%
2025-01-27	91.7500	91.7500	79.1500	79.1500	-23.527%	207	402	+120.215%
2025-01-24	103.5000	103.5000	103.5000	103.5000	-4.167%	2	246	+68.406%
2025-01-23	108.0000	108.0000	108.0000	108.0000	+8.000%	1	246	+61.389%
2025-01-17	100.0400	100.1500	99.9500	100.0000	+2.828%	18	246	+74.300%
2025-01-16	97.5000	97.5000	97.2500	97.2500	+4.570%	10	246	+79.229%
2025-01-13	93.0000	93.0000	93.0000	93.0000	-4.124%	1	249	+87.419%
2025-01-10	97.0000	97.0000	97.0000	97.0000	-5.088%	6	249	+79.691%
2025-01-08	104.5000	104.5000	102.2000	102.2000	+0.147%	2	253	+70.548%
2025-01-07	103.3000	103.8200	102.0500	102.0500	-3.817%	7	253	+70.799%
2025-01-03	105.7600	106.1000	105.7600	106.1000	+6.580%	8	249	+64.279%
2025-01-02	99.5500	99.5500	99.5500	99.5500	-1.436%	1	249	+75.088%
2024-12-30	96.3000	101.8200	96.3000	101.0000	+3.664%	14	249	+72.574%
2024-12-27	97.4300	97.4300	97.4300	97.4300	-5.545%	20	259	+78.898%
2024-12-24	103.1500	103.1500	103.1500	103.1500	+2.028%	3	249	+68.977%
2024-12-23	100.0000	101.1000	100.0000	101.1000	+4.604%	2	249	+72.404%
2024-12-20	93.0000	96.6500	93.0000	96.6500	+2.819%	13	247	+80.341%
2024-12-19	93.2500	94.0000	93.2500	94.0000	-3.530%	3	237	+85.426%
2024-12-18	98.0400	98.0400	97.4400	97.4400	+5.250%	2	235	+78.879%
2024-12-17	90.5000	92.5800	90.5000	92.5800	-2.290%	17	235	+88.270%
2024-12-16	94.3000	94.7500	93.6300	94.7500	-0.608%	67	219	+83.958%
2024-12-13	95.6300	95.6300	95.2900	95.3300	-5.949%	130	239	+82.839%
2024-12-11	101.1000	101.5700	101.1000	101.3600	+0.158%	32	219	+71.961%
2024-12-09	101.2000	101.2000	101.2000	101.2000	-2.090%	15	188	+72.233%
2024-12-06	103.3600	103.3600	103.3600	103.3600	+0.447%	40	188	+68.634%
2024-12-04	102.9000	102.9000	102.9000	102.9000	+2.114%	1	168	+69.388%
2024-12-03	100.7000	100.7700	100.7000	100.7700	+0.010%	2	168	+72.968%
2024-12-02	100.7600	100.7600	100.7600	100.7600	+0.289%	2	169	+72.985%
2024-11-29	100.4700	100.4700	100.4700	100.4700	+4.168%	2	169	+73.485%
2024-11-27	95.0000	96.4500	94.5500	96.4500	-2.428%	10	173	+80.715%
2024-11-26	100.8000	100.8000	98.8500	98.8500	-0.853%	5	173	+76.328%
2024-11-25	100.0000	100.9000	99.0000	99.7000	-5.048%	6	173	+74.824%
2024-11-22	105.0000	105.0000	105.0000	105.0000	-4.545%	4	173	+66.000%
2024-11-21	109.0500	110.0000	107.0000	110.0000	+1.149%	11	173	+58.455%
2024-11-19	105.2500	108.7500	104.4700	108.7500	+5.943%	24	164	+60.276%
2024-11-18	99.1000	102.7000	99.1000	102.6500	-1.251%	25	179	+69.800%
2024-11-15	106.0000	106.0000	103.9500	103.9500	-5.757%	8	159	+67.677%
2024-11-14	110.0000	110.3000	110.0000	110.3000	+1.894%	36	156	+58.024%
2024-11-13	109.2500	109.2500	107.8500	108.2500	-2.915%	21	126	+61.016%
2024-11-12	111.5000	111.5000	111.5000	111.5000	+0.450%	4	106	+56.323%
2024-11-07	111.0000	111.0000	111.0000	111.0000	+9.016%	1	106	+57.027%
2024-11-05	101.8200	101.8200	101.8200	101.8200	+2.911%	2	105	+71.184%
2024-11-04	98.9400	98.9400	98.9400	98.9400	+2.000%	2	107	+76.167%
2024-10-31	97.0000	97.0000	97.0000	97.0000	-6.533%	1	105	+79.691%
2024-10-28	104.2000	104.2000	103.7800	103.7800	-1.556%	19	104	+67.951%
2024-10-25	103.3500	105.5000	103.3500	105.4200	+3.597%	14	105	+65.339%
2024-10-24	98.6000	102.4700	98.6000	101.7600	-3.141%	14	108	+71.285%
2024-10-21	101.7500	105.0600	101.7500	105.0600	+4.537%	6	99	+65.905%
2024-10-18	100.9900	100.9900	100.5000	100.5000	-1.442%	12	98	+73.433%
2024-10-17	102.0800	102.0800	101.9700	101.9700	+6.330%	87	93	+70.933%
2024-10-11	95.9000	95.9000	95.9000	95.9000	+12.983%	10	10	+81.752%
2024-10-03	84.1000	87.0500	84.1000	84.8800	+7.023%	10	5	+105.349%
2024-10-02	79.3100	79.3100	79.3100	79.3100	0.000%	1	1	+119.771%