Dark

NVDA20270617C235
NVDA Jun 17 2027 235.00 Call (NVDA270617C00235000)
option OPRA

EOD

Aug 14, 2026

32.40-2.849%(-0.95)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	33.7500	33.7500	32.3600	32.4000	-2.849%	39	3,428	0.000%
2026-08-13	33.4000	33.6000	32.1000	33.3500	+5.538%	131	3,425	-2.849%
2026-08-12	30.9000	32.7500	30.9000	31.6000	+9.267%	136	3,417	+2.532%
2026-08-11	31.2000	31.2000	28.3900	28.9200	-2.626%	65	3,405	+12.033%
2026-08-10	30.7500	31.0500	29.0100	29.7000	-8.643%	79	3,358	+9.091%
2026-08-07	32.8800	33.5700	31.8500	32.5100	+3.700%	100	3,351	-0.338%
2026-08-06	31.3000	31.3500	30.0000	31.3500	-0.539%	26	3,341	+3.349%
2026-08-05	31.5000	32.7300	31.0000	31.5200	+14.827%	134	3,339	+2.792%
2026-08-04	26.7400	27.8500	26.0200	27.4500	+9.363%	253	3,262	+18.033%
2026-08-03	22.0000	25.6500	22.0000	25.1000	+14.091%	422	3,244	+29.084%
2026-07-31	20.4500	22.0000	19.7500	22.0000	+18.216%	78	3,215	+47.273%
2026-07-30	18.2000	19.3500	18.0800	18.6100	+5.141%	132	3,185	+74.100%
2026-07-29	20.3500	20.3500	17.7000	17.7000	-14.493%	204	3,162	+83.051%
2026-07-28	20.0000	21.1000	18.9900	20.7000	-1.429%	63	3,076	+56.522%
2026-07-27	23.4000	23.4000	20.5300	21.0000	-16.000%	57	3,060	+54.286%
2026-07-24	25.7300	27.9300	25.0000	25.0000	-6.855%	100	3,037	+29.600%
2026-07-23	27.2400	27.9000	26.0600	26.8400	-7.128%	48	2,980	+20.715%
2026-07-22	26.0700	29.7500	26.0700	28.9000	+12.671%	27	2,966	+12.111%
2026-07-21	25.8400	25.8400	24.8100	25.6500	+4.057%	27	2,962	+26.316%
2026-07-20	25.9000	25.9000	24.6500	24.6500	0.000%	27	2,951	+31.440%
2026-07-17	22.6500	26.2500	22.6500	24.6500	-6.345%	27	2,940	+31.440%
2026-07-16	27.2500	27.6300	26.1900	26.3200	-8.516%	53	2,935	+23.100%
2026-07-15	29.1800	29.6900	26.5500	28.7700	-1.641%	60	2,917	+12.617%
2026-07-14	26.2000	29.2500	25.5500	29.2500	+15.112%	52	2,904	+10.769%
2026-07-13	27.6400	27.7800	25.4100	25.4100	-10.339%	43	2,883	+27.509%
2026-07-10	26.1100	28.7200	26.1100	28.3400	+11.137%	84	2,862	+14.326%
2026-07-09	25.7200	25.7200	24.5100	25.5000	-2.299%	7	2,823	+27.059%
2026-07-08	22.4000	26.1000	22.0000	26.1000	+17.198%	77	2,822	+24.138%
2026-07-07	19.9200	22.5000	19.7500	22.2700	+3.341%	100	2,783	+45.487%
2026-07-06	20.8000	21.8400	20.8000	21.5500	+2.864%	47	2,745	+50.348%
2026-07-02	22.2900	22.3800	20.2000	20.9500	-7.709%	196	2,692	+54.654%
2026-07-01	21.6500	22.7000	21.6500	22.7000	-2.991%	67	2,692	+42.731%
2026-06-30	22.3000	23.4000	22.3000	23.4000	+9.346%	346	2,684	+38.462%
2026-06-29	20.9000	21.4900	19.5500	21.4000	+1.422%	177	2,770	+51.402%
2026-06-26	21.5500	22.1100	21.1000	21.1000	-7.048%	127	2,674	+53.555%
2026-06-25	23.6100	23.6100	22.1000	22.7000	-4.822%	170	2,666	+42.731%
2026-06-24	25.0000	25.6500	23.5000	23.8500	-5.470%	155	2,634	+35.849%
2026-06-23	25.6800	26.7200	25.2200	25.2300	-13.744%	37	2,651	+28.419%
2026-06-22	32.1100	32.5000	29.2500	29.2500	-5.125%	1,133	2,652	+10.769%
2026-06-18	29.3500	30.8300	29.2700	30.8300	+10.541%	246	1,718	+5.092%
2026-06-17	29.3000	29.3000	27.8900	27.8900	-5.936%	58	1,718	+16.171%
2026-06-16	30.5000	30.8000	29.6500	29.6500	-7.199%	48	1,718	+9.275%
2026-06-15	31.0400	31.9500	30.4300	31.9500	+10.287%	122	1,617	+1.408%
2026-06-12	28.7400	29.9900	28.7300	28.9700	+0.590%	188	1,617	+11.840%
2026-06-11	28.4700	29.3700	27.3300	28.8000	+3.597%	44	1,617	+12.500%
2026-06-10	29.6300	30.1200	27.6000	27.8000	-9.828%	40	1,604	+16.547%
2026-06-09	32.8100	32.8100	27.4000	30.8300	-2.189%	40	1,589	+5.092%
2026-06-08	31.5900	32.0900	30.9500	31.5200	+2.838%	40	1,574	+2.792%
2026-06-05	33.6500	33.6500	30.1000	30.6500	-17.718%	59	1,557	+5.710%
2026-06-04	34.1500	38.2000	34.1500	37.2500	+6.035%	18	1,559	-13.020%
2026-06-03	39.2000	39.2000	35.1300	35.1300	-12.328%	77	1,552	-7.771%
2026-06-02	41.8000	45.9800	40.0700	40.0700	+0.175%	397	1,562	-19.142%
2026-06-01	36.7000	40.8000	36.7000	40.0000	+19.403%	159	1,561	-19.000%
2026-05-29	34.6000	35.8000	33.5000	33.5000	-1.760%	5	1,504	-3.284%
2026-05-28	32.2000	34.1000	32.2000	34.1000	+4.441%	21	1,504	-4.985%
2026-05-27	32.7500	32.9500	31.2800	32.6500	-2.479%	73	1,490	-0.766%
2026-05-26	35.0500	35.5000	33.4300	33.4800	-3.793%	62	1,480	-3.226%
2026-05-22	36.0500	36.1000	34.5500	34.8000	-6.225%	41	1,483	-6.897%
2026-05-21	38.7900	39.7500	36.1500	37.1100	-7.801%	186	1,471	-12.692%
2026-05-20	40.0100	41.6700	39.4900	40.2500	+2.941%	27	1,471	-19.503%
2026-05-19	40.0000	41.5500	38.8800	39.1000	+0.462%	21	1,483	-17.136%
2026-05-18	46.0000	46.0000	38.9200	38.9200	-9.698%	189	1,483	-16.752%
2026-05-15	46.3500	47.2000	42.9800	43.1000	-12.982%	183	1,483	-24.826%
2026-05-14	45.0900	50.3200	45.0900	49.5300	+14.732%	655	1,286	-34.585%
2026-05-13	42.5000	43.7000	40.4000	43.1700	+9.043%	95	1,012	-24.948%
2026-05-12	39.4500	40.5700	37.5000	39.5900	+0.355%	42	1,012	-18.161%
2026-05-11	36.5000	39.9800	36.5000	39.4500	+10.042%	274	1,012	-17.871%
2026-05-08	36.2000	37.2100	35.4800	35.8500	+3.793%	25	875	-9.623%
2026-05-07	32.5000	34.9500	32.5000	34.5400	+10.387%	8	865	-6.196%
2026-05-06	29.5000	31.6000	29.5000	31.2900	+24.761%	37	863	+3.547%
2026-05-05	26.3900	26.3900	25.0500	25.0800	-1.608%	80	864	+29.187%
2026-05-04	27.2500	27.2500	25.1500	25.4900	-5.941%	132	844	+27.109%
2026-05-01	27.4600	27.4600	27.1000	27.1000	-3.110%	22	822	+19.557%
2026-04-30	29.6000	29.6000	27.5600	27.9700	-14.071%	53	822	+15.838%
2026-04-29	33.3200	33.5800	31.9300	32.5500	-7.686%	48	843	-0.461%
2026-04-28	34.0000	35.3100	32.4000	35.2600	-3.318%	38	848	-8.111%
2026-04-27	33.3000	36.4700	32.7000	36.4700	+11.974%	120	842	-11.160%
2026-04-24	31.7100	33.4100	31.7100	32.5700	+13.326%	7	818	-0.522%
2026-04-23	28.9400	28.9400	28.7400	28.7400	+1.376%	2	818	+12.735%
2026-04-22	27.7300	28.5000	27.4600	28.3500	+2.717%	162	819	+14.286%
2026-04-21	27.6000	27.6000	27.6000	27.6000	-0.361%	3	863	+17.391%
2026-04-17	27.7200	27.7200	27.4000	27.7000	+3.668%	5	863	+16.968%
2026-04-16	25.9200	27.1700	25.9200	26.7200	-1.074%	39	864	+21.257%
2026-04-15	27.1500	27.1500	26.0800	27.0100	+5.922%	14	845	+19.956%
2026-04-14	24.0700	25.5000	24.0700	25.5000	+13.032%	24	847	+27.059%
2026-04-10	22.8500	22.8500	22.5500	22.5600	+12.969%	44	830	+43.617%
2026-04-09	19.8400	19.9700	19.8100	19.9700	+5.105%	5	816	+62.243%
2026-04-08	19.0000	19.0000	19.0000	19.0000	+11.765%	2	817	+70.526%
2026-04-07	17.2000	17.2000	17.0000	17.0000	-4.762%	175	815	+90.588%
2026-04-06	17.8500	17.8500	17.8500	17.8500	-1.544%	2	650	+81.513%
2026-04-02	18.1300	18.1300	18.1300	18.1300	+1.455%	1	648	+78.709%
2026-04-01	18.1100	18.1300	17.8700	17.8700	+2.231%	6	648	+81.309%
2026-03-31	16.3400	17.4800	16.0500	17.4800	+15.532%	92	652	+85.355%
2026-03-30	15.5000	15.5000	15.1300	15.1300	-5.437%	26	645	+114.144%
2026-03-27	16.8400	16.8400	16.0000	16.0000	-8.309%	112	626	+102.500%
2026-03-26	17.5000	17.5000	17.4500	17.4500	-10.969%	24	544	+85.673%
2026-03-25	19.9800	20.1500	19.6000	19.6000	+4.478%	345	520	+65.306%
2026-03-23	19.5600	19.5600	18.7000	18.7600	-1.780%	4	324	+72.708%
2026-03-20	19.3200	19.3500	19.0000	19.1000	-6.829%	202	321	+69.634%
2026-03-19	20.7500	20.7500	20.4500	20.5000	-7.029%	61	131	+58.049%
2026-03-18	21.9500	22.1500	21.9500	22.0500	-0.899%	52	87	+46.939%
2026-03-17	23.6500	23.6500	22.2500	22.2500	-2.198%	38	42	+45.618%
2026-03-13	23.8100	23.8100	22.5300	22.7500	0.000%	8	7	+42.418%