Dark

NVDA20270617C225
NVDA Jun 17 2027 225.00 Call (NVDA270617C00225000)
option OPRA

EOD

Aug 14, 2026

36.78-1.129%(-0.42)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	37.2100	37.9000	36.4500	36.7800	-1.129%	53	5,113	0.000%
2026-08-13	37.4500	38.6000	36.6200	37.2000	+1.362%	212	5,115	-1.129%
2026-08-12	35.3600	37.2500	35.3600	36.7000	+13.062%	914	5,121	+0.218%
2026-08-11	35.1000	35.1000	32.4600	32.4600	-5.667%	58	4,651	+13.309%
2026-08-10	37.1500	37.2000	33.0800	34.4100	-6.621%	123	4,652	+6.888%
2026-08-07	37.1500	38.1000	36.1100	36.8500	+3.599%	200	4,639	-0.190%
2026-08-06	36.3000	38.8500	34.2000	35.5700	+0.423%	152	4,604	+3.402%
2026-08-05	34.5000	37.0400	34.5000	35.4200	+12.516%	176	4,570	+3.840%
2026-08-04	30.0000	31.6700	29.6800	31.4800	+12.068%	138	4,622	+16.836%
2026-08-03	24.0000	29.1500	24.0000	28.0900	+10.157%	105	4,581	+30.936%
2026-07-31	23.5800	25.5000	22.8000	25.5000	+17.241%	431	4,603	+44.235%
2026-07-30	21.0000	23.3500	21.0000	21.7500	+5.583%	174	4,518	+69.103%
2026-07-29	21.4000	22.9100	20.6000	20.6000	-13.554%	104	4,566	+78.544%
2026-07-28	23.1500	24.1300	22.0500	23.8300	-1.120%	85	4,533	+54.343%
2026-07-27	26.9500	27.0500	23.6300	24.1000	-15.852%	329	4,546	+52.614%
2026-07-24	29.2400	30.9500	28.6400	28.6400	-5.040%	77	4,515	+28.422%
2026-07-23	30.8500	30.8500	30.0700	30.1600	-7.908%	5	4,470	+21.950%
2026-07-22	29.2500	33.5000	29.1000	32.7500	+12.350%	78	4,470	+12.305%
2026-07-21	30.1600	30.1600	28.5200	29.1500	+6.348%	50	4,463	+26.175%
2026-07-20	29.9200	29.9500	27.4100	27.4100	-2.177%	37	4,440	+34.185%
2026-07-17	27.9500	29.6900	25.2600	28.0200	-5.242%	54	4,446	+31.263%
2026-07-16	31.0000	31.0000	29.5700	29.5700	-11.201%	37	4,424	+24.383%
2026-07-15	33.4800	33.6000	30.0000	33.3000	+1.804%	41	4,436	+10.450%
2026-07-14	29.1300	33.0000	28.9000	32.7100	+12.213%	134	4,414	+12.443%
2026-07-13	31.0000	31.1800	28.6400	29.1500	-9.584%	57	4,384	+26.175%
2026-07-10	28.9000	32.5000	28.4000	32.2400	+11.557%	128	4,359	+14.082%
2026-07-09	29.2500	29.2500	26.6500	28.9000	-2.034%	60	4,286	+27.266%
2026-07-08	25.9000	29.5000	24.6500	29.5000	+18.189%	145	4,279	+24.678%
2026-07-07	22.5000	25.6000	22.4000	24.9600	+3.183%	194	4,203	+47.356%
2026-07-06	24.0100	24.9000	24.0100	24.1900	+0.792%	235	4,150	+52.046%
2026-07-02	25.5000	26.2000	23.1000	24.0000	-6.067%	161	4,111	+53.250%
2026-07-01	24.7500	25.5500	23.7000	25.5500	-3.947%	148	4,111	+43.953%
2026-06-30	26.0000	26.6000	25.5500	26.6000	+9.016%	42	4,149	+38.271%
2026-06-29	23.7500	24.9500	22.3000	24.4000	+1.667%	118	4,134	+50.738%
2026-06-26	23.7500	24.8800	23.7500	24.0000	-5.512%	189	4,068	+53.250%
2026-06-25	27.6800	27.6800	24.9500	25.4000	-6.273%	92	4,049	+44.803%
2026-06-24	28.2400	28.7400	26.4500	27.1000	-4.577%	52	4,065	+35.720%
2026-06-23	30.1000	30.5000	28.3500	28.4000	-14.277%	93	4,064	+29.507%
2026-06-22	34.9000	36.1900	33.0800	33.1300	-6.014%	1,495	4,082	+11.017%
2026-06-18	32.5500	35.2500	32.5500	35.2500	+12.369%	401	2,622	+4.340%
2026-06-17	33.1600	33.1600	31.3200	31.3700	-5.083%	85	2,622	+17.246%
2026-06-16	34.2800	34.3500	32.9500	33.0500	-6.559%	104	2,622	+11.286%
2026-06-15	34.6500	35.6800	33.9000	35.3700	+10.982%	118	2,593	+3.986%
2026-06-12	32.1800	33.4000	31.8700	31.8700	-2.835%	78	2,593	+15.406%
2026-06-11	31.5500	32.8500	29.9900	32.8000	+5.229%	100	2,593	+12.134%
2026-06-10	33.5000	33.5000	30.7500	31.1700	-7.644%	160	2,582	+17.998%
2026-06-09	35.6500	35.9500	30.5000	33.7500	-3.983%	84	2,565	+8.978%
2026-06-08	35.2000	35.9500	34.1000	35.1500	+3.840%	43	2,568	+4.637%
2026-06-05	37.8700	37.9000	33.6400	33.8500	-17.840%	309	2,564	+8.656%
2026-06-04	39.0000	42.7500	36.9000	41.2000	+5.641%	127	2,531	-10.728%
2026-06-03	43.2900	43.5500	39.0000	39.0000	-10.755%	183	2,524	-5.692%
2026-06-02	47.0800	50.1600	43.4000	43.7000	-1.709%	201	2,418	-15.835%
2026-06-01	40.2000	45.0000	40.2000	44.4600	+20.162%	337	2,352	-17.274%
2026-05-29	37.7700	39.8100	36.7600	37.0000	-1.333%	355	2,228	-0.595%
2026-05-28	36.4500	38.0000	35.9800	37.5000	+1.819%	426	2,285	-1.920%
2026-05-27	36.2300	36.8500	34.6500	36.8300	-1.260%	86	1,951	-0.136%
2026-05-26	39.3500	40.2300	36.7000	37.3000	-2.991%	102	1,928	-1.394%
2026-05-22	40.7600	40.7600	38.2500	38.4500	-7.170%	120	1,873	-4.343%
2026-05-21	44.0200	46.3500	40.2500	41.4200	-7.130%	632	1,793	-11.202%
2026-05-20	44.1400	46.3000	43.5000	44.6000	+3.721%	333	1,793	-17.534%
2026-05-19	44.0000	45.8000	42.0000	43.0000	-2.494%	136	1,277	-14.465%
2026-05-18	50.4400	50.4400	42.8500	44.1000	-7.741%	561	1,277	-16.599%
2026-05-15	49.8200	51.1000	47.1200	47.8000	-13.091%	188	1,277	-23.054%
2026-05-14	50.0000	55.0000	50.0000	55.0000	+17.597%	507	1,153	-33.127%
2026-05-13	46.1200	48.0000	44.2500	46.7700	+7.148%	367	1,202	-21.360%
2026-05-12	41.8500	44.7900	39.9000	43.6500	+3.191%	292	1,202	-15.739%
2026-05-11	39.7800	44.5500	39.7500	42.3000	+6.522%	105	1,202	-13.050%
2026-05-08	39.9500	41.1000	39.6700	39.7100	+5.781%	96	1,141	-7.378%
2026-05-07	38.9000	38.9000	37.5400	37.5400	+7.843%	120	1,184	-2.025%
2026-05-06	32.4600	35.3000	32.4600	34.8100	+23.440%	102	1,269	+5.659%
2026-05-05	29.2000	29.2000	28.2000	28.2000	-2.422%	8	1,342	+30.426%
2026-05-04	31.1500	31.1500	27.9000	28.9000	-4.305%	110	1,342	+27.266%
2026-05-01	31.5000	31.9000	30.2000	30.2000	-4.188%	168	1,480	+21.788%
2026-04-30	34.5000	34.5000	30.8700	31.5200	-12.928%	131	1,480	+16.688%
2026-04-29	37.5000	37.5000	35.4000	36.2000	-7.464%	11	1,390	+1.602%
2026-04-28	37.4900	39.1200	36.4500	39.1200	-3.407%	72	1,391	-5.982%
2026-04-27	37.6000	40.5000	36.3000	40.5000	+11.878%	126	1,360	-9.185%
2026-04-24	32.2000	37.1000	31.8100	36.2000	+19.079%	599	1,273	+1.602%
2026-04-23	32.4200	32.4200	30.4000	30.4000	-4.702%	56	776	+20.987%
2026-04-22	30.4500	31.9000	30.4500	31.9000	+0.567%	9	801	+15.298%
2026-04-21	31.7200	31.7200	31.7200	31.7200	+1.797%	1	793	+15.952%
2026-04-20	30.1200	31.1600	29.6000	31.1600	-0.922%	60	793	+18.036%
2026-04-17	30.9200	31.4500	30.8500	31.4500	+4.624%	10	752	+16.948%
2026-04-16	30.8000	30.8000	30.0600	30.0600	+4.230%	49	745	+22.355%
2026-04-15	29.5500	30.6000	28.7600	28.8400	+0.733%	53	704	+27.531%
2026-04-14	26.8100	28.8300	26.7600	28.6300	+14.566%	52	689	+28.467%
2026-04-13	24.0000	24.9900	24.0000	24.9900	-1.303%	2	663	+47.179%
2026-04-10	24.6500	25.5500	24.4700	25.3200	+12.284%	21	661	+45.261%
2026-04-09	22.5500	22.5500	22.5500	22.5500	+3.346%	12	646	+63.104%
2026-04-08	22.4200	22.4200	21.8200	21.8200	+9.648%	2	634	+68.561%
2026-04-07	19.9000	19.9000	19.9000	19.9000	-2.974%	1	634	+84.824%
2026-04-06	20.7800	20.7800	20.3200	20.5100	-1.299%	6	633	+79.327%
2026-04-02	19.2500	20.7800	19.1500	20.7800	+2.871%	42	611	+76.997%
2026-04-01	20.2200	20.6700	20.2000	20.2000	+2.278%	21	611	+82.079%
2026-03-31	17.6700	19.8000	17.6700	19.7500	+10.831%	129	599	+86.228%
2026-03-30	18.4000	18.4000	17.6000	17.8200	-2.356%	27	505	+106.397%
2026-03-27	18.5500	18.5500	18.1700	18.2500	-6.840%	30	501	+101.534%
2026-03-26	20.7500	20.9000	19.5900	19.5900	-15.851%	33	496	+87.749%
2026-03-25	22.4300	23.2800	22.4300	23.2800	+11.388%	3	482	+57.990%
2026-03-24	20.6100	20.9200	20.6100	20.9000	-2.564%	105	479	+75.981%
2026-03-23	21.8800	22.3000	21.1400	21.4500	+4.890%	86	375	+71.469%
2026-03-20	21.8000	21.8000	20.3500	20.4500	-10.307%	166	292	+79.853%
2026-03-19	23.0500	23.3300	22.8000	22.8000	-4.841%	54	181	+61.316%
2026-03-18	24.8500	24.8500	23.9600	23.9600	-3.581%	47	145	+53.506%
2026-03-17	25.5700	25.5700	24.8500	24.8500	-4.423%	81	105	+48.008%
2026-03-16	26.9300	27.1500	25.6200	26.0000	+2.201%	16	43	+41.462%
2026-03-13	27.2600	27.2600	25.3500	25.4400	0.000%	67	32	+44.575%