Dark

NVDA20270617C205
NVDA Jun 17 2027 205.00 Call (NVDA270617C00205000)
option OPRA

EOD

Aug 14, 2026

47.15-2.077%(-1.00)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	48.6200	48.6200	47.1000	47.1500	-2.077%	74	22,097	0.000%
2026-08-13	48.5000	48.5000	47.4000	48.1500	+5.662%	51	22,103	-2.077%
2026-08-12	45.5000	47.7300	45.5000	45.5700	+7.756%	67	22,115	+3.467%
2026-08-11	44.1500	44.1500	42.2900	42.2900	-2.333%	8	22,124	+11.492%
2026-08-10	47.3500	47.3500	43.3000	43.3000	-9.034%	32	22,126	+8.891%
2026-08-07	46.2500	48.2900	46.2500	47.6000	+4.938%	35	22,135	-0.945%
2026-08-06	47.2500	47.2500	43.7300	45.3600	+0.354%	24	22,153	+3.946%
2026-08-05	43.1100	47.0000	43.1100	45.2000	+11.357%	106	22,156	+4.314%
2026-08-04	39.4700	40.7200	38.4800	40.5900	+12.003%	47	22,221	+16.162%
2026-08-03	31.7000	37.8000	31.4000	36.2400	+8.992%	184	22,241	+30.105%
2026-07-31	31.7000	33.3300	29.9000	33.2500	+13.443%	175	22,317	+41.805%
2026-07-30	28.1500	31.0000	28.1500	29.3100	+3.936%	45	22,223	+60.867%
2026-07-29	30.6300	30.6300	27.9000	28.2000	-10.703%	139	22,198	+67.199%
2026-07-28	30.4500	32.4000	29.0000	31.5800	+0.734%	79	22,182	+49.303%
2026-07-27	38.2400	38.2400	31.0000	31.3500	-17.063%	1,730	22,209	+50.399%
2026-07-24	38.3500	40.0500	36.8800	37.8000	-1.537%	113	22,499	+24.735%
2026-07-23	39.1500	40.3700	38.0000	38.3900	-7.293%	80	22,544	+22.818%
2026-07-22	36.6200	42.8500	36.6200	41.4100	+9.521%	61	22,577	+13.861%
2026-07-21	38.5000	38.9000	36.2000	37.8100	+7.141%	139	22,607	+24.702%
2026-07-20	37.7000	38.2800	35.2900	35.2900	-1.972%	39	22,581	+33.607%
2026-07-17	36.0000	38.4000	33.1100	36.0000	-6.005%	128	22,585	+30.972%
2026-07-16	41.0000	41.0000	38.1000	38.3000	-9.242%	485	22,567	+23.107%
2026-07-15	41.5000	42.5500	38.3000	42.2000	+1.199%	116	22,701	+11.730%
2026-07-14	37.5000	42.0600	36.8500	41.7000	+12.581%	95	22,765	+13.070%
2026-07-13	40.6500	40.6500	36.8000	37.0400	-10.032%	113	22,784	+27.295%
2026-07-10	36.1500	41.1700	36.1500	41.1700	+12.795%	250	22,767	+14.525%
2026-07-09	37.4500	37.4900	34.4000	36.5000	-2.796%	140	22,726	+29.178%
2026-07-08	33.1000	38.0000	32.6000	37.5500	+16.724%	164	22,742	+25.566%
2026-07-07	29.3700	33.1000	29.3500	32.1700	+0.218%	138	22,736	+46.565%
2026-07-06	31.0500	32.4500	31.0500	32.1000	+6.221%	89	22,757	+46.885%
2026-07-02	32.8500	33.9700	30.0000	30.2200	-11.378%	117	22,739	+56.023%
2026-07-01	32.0000	34.1000	30.5500	34.1000	-1.417%	193	22,739	+38.270%
2026-06-30	32.0000	34.5900	32.0000	34.5900	+10.511%	146	22,653	+36.311%
2026-06-29	30.0000	32.1500	29.3100	31.3000	+2.455%	554	22,679	+50.639%
2026-06-26	31.5500	32.1000	30.5500	30.5500	-6.000%	251	22,383	+54.337%
2026-06-25	35.3500	35.3500	31.6000	32.5000	-5.248%	5,148	22,295	+45.077%
2026-06-24	36.6000	36.6000	33.8000	34.3000	-5.118%	67	17,218	+37.464%
2026-06-23	38.0000	38.5000	36.0000	36.1500	-13.101%	5,479	17,221	+30.429%
2026-06-22	43.6500	45.5000	41.5500	41.6000	-4.037%	2,874	12,119	+13.341%
2026-06-18	41.1000	43.9000	40.7500	43.3500	+10.728%	8,083	2,649	+8.766%
2026-06-17	41.9000	41.9000	39.0000	39.1500	-6.205%	346	2,649	+20.434%
2026-06-16	43.6500	43.6500	41.6500	41.7400	-4.920%	13	2,649	+12.961%
2026-06-15	42.7000	44.4000	41.9700	43.9000	+8.987%	400	2,545	+7.403%
2026-06-12	40.2600	41.8000	39.7800	40.2800	+0.075%	146	2,545	+17.056%
2026-06-11	39.1000	41.0800	37.8500	40.2500	+5.229%	119	2,545	+17.143%
2026-06-10	41.2400	41.7300	38.2500	38.2500	-10.317%	88	2,513	+23.268%
2026-06-09	42.8000	42.8000	37.9500	42.6500	-0.929%	292	2,480	+10.551%
2026-06-08	43.9000	44.0000	42.0000	43.0500	+2.476%	91	2,363	+9.524%
2026-06-05	46.2500	46.5300	41.4300	42.0100	-17.789%	151	2,322	+12.235%
2026-06-04	46.7600	51.1000	45.4500	51.1000	+6.348%	17	2,247	-7.730%
2026-06-03	49.1000	49.1000	47.6500	48.0500	-9.340%	15	2,251	-1.873%
2026-06-02	55.7500	59.4600	53.0000	53.0000	-0.842%	20	2,245	-11.038%
2026-06-01	49.9200	53.4500	49.9200	53.4500	+16.322%	14	2,247	-11.787%
2026-05-29	48.4500	49.0000	45.9500	45.9500	-0.520%	16	2,252	+2.612%
2026-05-28	44.2000	46.1900	44.2000	46.1900	+3.057%	212	2,251	+2.078%
2026-05-27	44.4000	45.3800	43.1500	44.8200	-2.565%	23	2,248	+5.199%
2026-05-26	47.9500	48.5000	45.5000	46.0000	-3.361%	17	2,244	+2.500%
2026-05-22	48.6500	48.6500	47.1400	47.6000	-5.929%	22	2,235	-0.945%
2026-05-21	52.8000	55.7000	49.1000	50.6000	-6.917%	140	2,227	-6.818%
2026-05-20	53.4500	55.8300	53.0000	54.3600	+3.111%	24	2,227	-13.263%
2026-05-19	50.5500	54.5000	50.5500	52.7200	-1.788%	6	2,190	-10.565%
2026-05-18	59.9000	59.9000	52.2000	53.6800	-6.643%	30	2,190	-12.165%
2026-05-15	59.2500	61.0000	57.5000	57.5000	-12.012%	28	2,190	-18.000%
2026-05-14	60.5000	65.4400	60.3700	65.3500	+14.148%	106	2,185	-27.850%
2026-05-13	55.8800	58.1800	53.7500	57.2500	+8.244%	35	2,181	-17.642%
2026-05-12	54.5000	54.5000	49.0000	52.8900	+2.440%	16	2,181	-10.853%
2026-05-11	51.1900	53.7000	50.9900	51.6300	+5.799%	60	2,181	-8.677%
2026-05-08	47.7000	50.1000	47.7000	48.8000	+5.628%	45	2,156	-3.381%
2026-05-07	43.7500	48.5000	43.5600	46.2000	+5.988%	36	2,137	+2.056%
2026-05-06	38.5100	43.8500	38.1000	43.5900	+21.760%	388	2,119	+8.167%
2026-05-05	36.8000	37.8000	35.7000	35.8000	-2.744%	239	2,039	+31.704%
2026-05-04	39.4000	39.4000	35.5000	36.8100	-2.850%	121	1,929	+28.090%
2026-05-01	40.2200	40.2500	37.2000	37.8900	-2.571%	92	1,865	+24.439%
2026-04-30	40.7600	40.7600	38.4500	38.8900	-12.900%	171	1,865	+21.239%
2026-04-29	46.6000	46.6000	44.3200	44.6500	-1.500%	20	1,894	+5.599%
2026-04-28	45.6700	47.8500	45.0500	45.3300	-9.340%	67	1,893	+4.015%
2026-04-27	46.4000	50.0000	44.2300	50.0000	+12.867%	119	1,916	-5.700%
2026-04-24	40.6000	46.3900	39.6000	44.3000	+18.513%	257	1,987	+6.433%
2026-04-23	40.2700	40.2700	37.3800	37.3800	-5.796%	24	1,883	+26.137%
2026-04-22	38.7000	40.1500	38.3300	39.6800	+3.199%	245	1,871	+18.826%
2026-04-21	40.0500	40.1000	38.2500	38.4500	-2.781%	71	1,707	+22.627%
2026-04-20	38.0500	39.5500	37.8500	39.5500	0.000%	25	1,707	+19.216%
2026-04-17	38.9500	39.5700	38.6700	39.5500	+4.079%	113	1,696	+19.216%
2026-04-16	36.7300	38.0000	36.7300	38.0000	-0.262%	5	1,651	+24.079%
2026-04-15	37.4500	38.6700	37.3900	38.1000	+5.191%	44	1,649	+23.753%
2026-04-14	34.5000	36.2200	33.6700	36.2200	+10.697%	108	1,628	+30.177%
2026-04-13	31.0000	32.7200	31.0000	32.7200	+0.832%	12	1,627	+44.101%
2026-04-10	30.0500	32.4500	30.0500	32.4500	+12.284%	12	1,617	+45.300%
2026-04-09	28.1000	28.9000	27.7500	28.9000	+3.214%	84	1,617	+63.149%
2026-04-08	28.8100	28.8100	27.8600	28.0000	+8.949%	74	1,592	+68.393%
2026-04-07	26.2400	26.2400	25.4200	25.7000	-1.721%	23	1,588	+83.463%
2026-04-06	26.4000	26.4000	26.1500	26.1500	-2.170%	60	1,586	+80.306%
2026-04-02	24.6500	26.7300	24.6500	26.7300	+2.808%	14	1,553	+76.394%
2026-04-01	26.3000	26.6000	25.9000	26.0000	+2.483%	63	1,553	+81.346%
2026-03-31	22.8000	25.5500	22.8000	25.3700	+15.528%	25	1,513	+85.849%
2026-03-30	22.8100	23.1500	21.9600	21.9600	-6.553%	57	1,499	+114.709%
2026-03-27	23.6500	24.1200	23.3000	23.5000	-5.736%	120	1,535	+100.638%
2026-03-26	26.6500	26.8000	24.9300	24.9300	-11.721%	6,333	1,521	+89.130%
2026-03-25	28.1800	29.0700	28.1000	28.2400	+6.767%	6,228	6,194	+66.962%
2026-03-24	26.7000	26.7400	26.4500	26.4500	-2.936%	3	774	+78.261%
2026-03-23	27.8300	28.1600	26.8500	27.2500	+3.730%	508	774	+73.028%
2026-03-20	28.0100	28.0100	26.2700	26.2700	-10.157%	28	309	+79.482%
2026-03-19	28.2300	29.3700	28.1000	29.2400	-4.756%	288	317	+61.252%
2026-03-18	31.2900	31.3500	30.7000	30.7000	-7.307%	22	48	+53.583%
2026-03-16	33.1900	33.1900	33.0000	33.1200	+4.085%	10	30	+42.361%
2026-03-13	33.5000	33.5000	31.8200	31.8200	0.000%	20	20	+48.177%