Dark

NVDA20270617C215
NVDA Jun 17 2027 215.00 Call (NVDA270617C00215000)
option OPRA

EOD

Aug 14, 2026

41.24-1.810%(-0.76)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	42.0500	42.7500	41.2400	41.2400	-1.810%	20	10,323	0.000%
2026-08-13	43.3000	43.3500	41.7000	42.0000	+0.744%	55	10,329	-1.810%
2026-08-12	39.4800	41.8400	39.4800	41.6900	+12.676%	83	10,332	-1.079%
2026-08-11	39.4000	40.1000	36.7100	37.0000	-2.503%	113	10,353	+11.459%
2026-08-10	42.3000	42.3000	37.7000	37.9500	-8.620%	82	10,327	+8.669%
2026-08-07	41.9000	43.0000	40.6000	41.5300	+2.924%	100	10,333	-0.698%
2026-08-06	41.0000	42.6600	38.7500	40.3500	-0.493%	119	10,376	+2.206%
2026-08-05	37.8500	41.8300	37.8500	40.5500	+14.386%	855	10,334	+1.702%
2026-08-04	34.5400	35.9000	33.6100	35.4500	+11.198%	215	9,814	+16.333%
2026-08-03	26.5000	33.3000	26.5000	31.8800	+9.591%	1,088	9,839	+29.360%
2026-07-31	27.5000	29.3000	25.9000	29.0900	+14.392%	1,371	9,186	+41.767%
2026-07-30	24.4500	27.0000	24.3000	25.4300	+7.754%	52	8,433	+62.171%
2026-07-29	26.5000	27.2100	23.6000	23.6000	-14.338%	4,285	8,449	+74.746%
2026-07-28	26.2600	28.0500	25.5000	27.5500	+0.916%	50	6,535	+49.691%
2026-07-27	30.8500	30.8500	27.0600	27.3000	-22.111%	202	6,538	+51.062%
2026-07-24	34.1500	35.6800	33.6500	35.0500	+1.949%	48	6,558	+17.660%
2026-07-23	35.2200	35.5500	34.3800	34.3800	-7.081%	17	6,524	+19.953%
2026-07-22	32.5000	37.9500	32.5000	37.0000	+12.805%	50	6,525	+11.459%
2026-07-21	33.9500	33.9500	31.9500	32.8000	+5.027%	29	6,527	+25.732%
2026-07-20	33.8700	33.8900	31.2300	31.2300	-3.043%	13	6,512	+32.053%
2026-07-17	31.7500	33.2000	29.7400	32.2100	-3.994%	45	6,508	+28.035%
2026-07-16	35.4000	35.4000	33.5500	33.5500	-10.652%	59	6,510	+22.921%
2026-07-15	38.0000	38.0000	33.8000	37.5500	+1.077%	53	6,504	+9.827%
2026-07-14	34.0000	37.4400	32.6000	37.1500	+13.193%	68	6,498	+11.009%
2026-07-13	35.5500	35.5500	32.7900	32.8200	-8.452%	36	6,466	+25.655%
2026-07-10	34.0800	36.5700	34.0800	35.8500	+9.600%	107	6,448	+15.035%
2026-07-09	32.2500	32.7100	30.3200	32.7100	-1.178%	91	6,427	+26.078%
2026-07-08	29.1500	33.1000	28.6000	33.1000	+15.734%	94	6,441	+24.592%
2026-07-07	25.8100	28.9800	25.6500	28.6000	+3.811%	186	6,411	+44.196%
2026-07-06	28.1500	28.3000	27.5500	27.5500	+2.914%	62	6,381	+49.691%
2026-07-02	29.0000	29.9000	26.3500	26.7700	-8.946%	51	6,367	+54.053%
2026-07-01	27.7000	29.6800	27.0600	29.4000	-1.176%	259	6,367	+40.272%
2026-06-30	28.0000	29.8900	28.0000	29.7500	+8.735%	30	6,258	+38.622%
2026-06-29	26.3500	28.3000	25.7500	27.3600	-0.690%	197	6,253	+50.731%
2026-06-26	28.0000	28.5000	27.1000	27.5500	-5.164%	1,493	6,172	+49.691%
2026-06-25	31.2000	31.2000	28.0100	29.0500	-3.776%	104	5,091	+41.962%
2026-06-24	33.4500	33.4500	30.0400	30.1900	-6.388%	95	5,080	+36.602%
2026-06-23	33.8500	34.1500	32.0000	32.2500	-13.562%	224	5,107	+27.876%
2026-06-22	39.0000	40.5000	37.0000	37.3100	-4.578%	54	5,104	+10.533%
2026-06-18	36.4500	39.3000	36.4500	39.1000	+11.111%	186	4,980	+5.473%
2026-06-17	36.8500	37.2100	34.7500	35.1900	-5.909%	70	4,980	+17.192%
2026-06-16	38.8500	38.8500	37.1500	37.4000	-5.316%	66	4,980	+10.267%
2026-06-15	39.0200	39.9000	37.7800	39.5000	+10.490%	173	5,007	+4.405%
2026-06-12	35.9500	36.8000	35.7500	35.7500	-2.853%	82	5,007	+15.357%
2026-06-11	34.9400	36.8000	33.5000	36.8000	+6.358%	58	5,007	+12.065%
2026-06-10	36.8400	37.3000	34.5300	34.6000	-6.562%	108	4,985	+19.191%
2026-06-09	39.7100	39.7100	34.5000	37.0300	-4.067%	73	4,948	+11.369%
2026-06-08	40.1500	40.1500	38.3700	38.6000	+2.116%	129	4,941	+6.839%
2026-06-05	42.1000	42.1500	37.3000	37.8000	-16.978%	340	4,962	+9.101%
2026-06-04	42.0000	46.7000	40.7700	45.5300	+6.032%	292	4,899	-9.422%
2026-06-03	46.7000	46.7000	42.9400	42.9400	-10.728%	216	4,825	-3.959%
2026-06-02	50.0000	55.0200	47.3800	48.1000	-0.620%	140	4,714	-14.262%
2026-06-01	43.7200	49.3000	43.7200	48.4000	+17.991%	198	4,748	-14.793%
2026-05-29	41.9000	44.2500	40.9000	41.0200	-1.819%	182	4,762	+0.536%
2026-05-28	39.9000	42.2700	39.9000	41.7800	+3.160%	417	4,684	-1.292%
2026-05-27	41.3000	41.3000	38.6000	40.5000	-3.110%	195	4,621	+1.827%
2026-05-26	43.3500	44.4100	40.6500	41.8000	-2.336%	393	4,644	-1.340%
2026-05-22	45.5000	45.5000	42.5000	42.8000	-5.121%	246	4,446	-3.645%
2026-05-21	47.6000	49.0000	44.5000	45.1100	-8.126%	560	4,301	-8.579%
2026-05-20	49.6500	51.0500	48.1000	49.1000	+3.827%	50	4,301	-16.008%
2026-05-19	47.2000	49.9500	46.5000	47.2900	-1.786%	26	4,009	-12.793%
2026-05-18	53.0000	53.5000	47.2500	48.1500	-7.564%	121	4,009	-14.351%
2026-05-15	52.8500	54.4300	52.0000	52.0900	-12.129%	287	4,009	-20.829%
2026-05-14	56.7500	60.0000	55.6500	59.2800	+12.914%	78	4,304	-30.432%
2026-05-13	50.8500	53.0000	49.8500	52.5000	+11.418%	98	4,353	-21.448%
2026-05-12	46.4000	49.6900	44.5500	47.1200	+0.791%	204	4,353	-12.479%
2026-05-11	43.2500	48.9200	43.2500	46.7500	+6.274%	257	4,353	-11.786%
2026-05-08	43.5000	45.8000	43.5000	43.9900	+5.239%	222	4,317	-6.251%
2026-05-07	39.0000	43.4000	39.0000	41.8000	+6.091%	160	4,211	-1.340%
2026-05-06	34.3600	39.4000	34.3600	39.4000	+23.821%	1,105	4,164	+4.670%
2026-05-05	32.9500	32.9500	31.8200	31.8200	-3.106%	3	4,041	+29.604%
2026-05-04	33.2000	34.7500	31.9000	32.8400	-3.723%	34	4,039	+25.579%
2026-05-01	35.9000	36.1300	33.2500	34.1100	-2.264%	163	3,998	+20.903%
2026-04-30	40.3000	40.4600	34.5000	34.9000	-12.924%	132	3,998	+18.166%
2026-04-29	41.4200	41.6500	39.6000	40.0800	-8.221%	76	4,003	+2.894%
2026-04-28	40.3800	44.0500	39.7000	43.6700	-3.492%	57	3,975	-5.564%
2026-04-27	40.7700	45.3000	39.9000	45.2500	+12.450%	373	3,970	-8.862%
2026-04-24	36.0000	42.0700	35.9000	40.2400	+18.948%	135	3,863	+2.485%
2026-04-23	35.3000	36.1500	33.8300	33.8300	-4.300%	33	3,885	+21.904%
2026-04-22	34.5500	35.7700	34.5500	35.3500	+2.464%	50	3,882	+16.662%
2026-04-21	35.5000	35.5000	34.0000	34.5000	-2.680%	74	3,863	+19.536%
2026-04-20	34.4500	35.4500	33.8200	35.4500	+0.396%	20	3,863	+16.333%
2026-04-17	34.3500	35.3100	34.3500	35.3100	+4.252%	188	3,857	+16.794%
2026-04-16	32.2500	34.1500	32.2500	33.8700	+0.804%	139	3,929	+21.760%
2026-04-15	32.7500	34.3800	32.6000	33.6000	+3.480%	102	3,943	+22.738%
2026-04-14	30.5500	32.4700	30.3200	32.4700	+13.215%	100	3,936	+27.010%
2026-04-13	27.0400	28.6800	27.0400	28.6800	-1.814%	29	3,955	+43.794%
2026-04-10	26.2500	29.2100	26.2500	29.2100	+13.437%	38	3,946	+41.185%
2026-04-09	24.3500	25.7500	24.3500	25.7500	+4.040%	109	3,950	+60.155%
2026-04-08	24.2000	24.7500	24.2000	24.7500	+9.031%	10	3,920	+66.626%
2026-04-07	23.0500	23.0500	22.3000	22.7000	-2.366%	3	3,929	+81.674%
2026-04-06	23.2500	23.2500	23.2500	23.2500	-1.899%	39	3,928	+77.376%
2026-04-02	23.5000	23.7000	23.5000	23.7000	+1.804%	2	3,968	+74.008%
2026-04-01	23.1500	23.3500	22.9500	23.2800	+3.697%	25	3,968	+77.148%
2026-03-31	20.0400	22.4500	20.0400	22.4500	+16.623%	142	3,972	+83.697%
2026-03-30	20.2500	20.5000	19.2300	19.2500	-6.098%	1,542	3,995	+114.234%
2026-03-27	21.5000	21.7000	20.5000	20.5000	-7.029%	93	4,752	+101.171%
2026-03-26	23.6000	23.6000	22.0500	22.0500	-12.221%	1,189	4,710	+87.029%
2026-03-25	24.7500	26.2500	24.7500	25.1200	+8.043%	18	5,252	+64.172%
2026-03-24	23.9000	23.9000	23.2400	23.2500	-3.926%	3,147	5,262	+77.376%
2026-03-23	24.8000	25.0000	23.9500	24.2000	+4.086%	2,702	7,183	+70.413%
2026-03-20	25.1500	25.2500	23.0000	23.2500	-9.849%	2,478	4,596	+77.376%
2026-03-19	26.1000	26.4500	25.4100	25.7900	-7.230%	6,670	6,387	+59.907%
2026-03-18	27.5000	27.9500	27.5000	27.8000	-0.251%	36	40	+48.345%
2026-03-17	28.8300	28.8300	27.8700	27.8700	-3.229%	4	5	+47.973%
2026-03-13	28.7100	28.8000	28.7100	28.8000	0.000%	2	1	+43.194%