Dark

NVDA20270617C245
NVDA Jun 17 2027 245.00 Call (NVDA270617C00245000)
option OPRA

EOD

Aug 14, 2026

28.70-0.520%(-0.15)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	29.0300	29.4000	28.1000	28.7000	-0.520%	147	3,959	0.000%
2026-08-13	29.4500	29.8000	28.4500	28.8500	+2.232%	189	3,883	-0.520%
2026-08-12	26.8500	28.8000	26.8500	28.2200	+13.106%	162	3,844	+1.701%
2026-08-11	27.3500	27.3500	24.5800	24.9500	-3.854%	110	3,815	+15.030%
2026-08-10	28.3400	28.9800	25.4500	25.9500	-10.239%	152	3,754	+10.597%
2026-08-07	29.0500	29.5500	28.1000	28.9100	+4.557%	151	3,681	-0.726%
2026-08-06	29.0000	29.5000	26.4300	27.6500	+0.145%	124	3,649	+3.797%
2026-08-05	27.0500	28.8000	27.0500	27.6100	+13.621%	245	3,636	+3.948%
2026-08-04	23.1000	24.4500	22.7000	24.3000	+10.706%	80	3,572	+18.107%
2026-08-03	20.9100	21.9500	20.9100	21.9500	+16.755%	22	3,560	+30.752%
2026-07-31	18.0500	18.8000	17.3500	18.8000	+15.055%	28	3,545	+52.660%
2026-07-30	15.8000	16.3400	15.6500	16.3400	+7.148%	11	3,521	+75.643%
2026-07-29	15.9700	16.2000	15.2500	15.2500	-14.900%	90	3,521	+88.197%
2026-07-28	16.8000	18.5000	16.7500	17.9200	+0.112%	13	3,496	+60.156%
2026-07-27	21.6000	21.6000	17.9000	17.9000	-25.261%	51	3,499	+60.335%
2026-07-24	23.2000	24.2500	23.1500	23.9500	-0.992%	45	3,471	+19.833%
2026-07-23	24.2300	24.2300	24.1000	24.1900	-6.962%	10	3,467	+18.644%
2026-07-22	22.7100	26.0500	22.7100	26.0000	+15.865%	62	3,458	+10.385%
2026-07-21	21.8500	22.4400	21.8300	22.4400	+3.889%	93	3,455	+27.897%
2026-07-20	22.7200	23.0000	21.5800	21.6000	-0.917%	10	3,430	+32.870%
2026-07-17	20.0800	22.9000	20.0800	21.8000	-6.838%	107	3,432	+31.651%
2026-07-16	23.3700	23.4000	23.3700	23.4000	-8.594%	50	3,487	+22.650%
2026-07-15	26.1000	26.1000	25.0400	25.6000	+4.661%	12	3,462	+12.109%
2026-07-14	22.5000	24.4600	22.5000	24.4600	+8.663%	25	3,472	+17.334%
2026-07-13	24.1400	24.1400	22.5100	22.5100	-10.745%	67	3,469	+27.499%
2026-07-10	23.5500	25.2200	23.5500	25.2200	+13.348%	105	3,456	+13.799%
2026-07-09	21.7900	22.6900	21.7900	22.2500	-1.809%	1,040	3,418	+28.989%
2026-07-08	19.3500	22.9500	19.3500	22.6600	+18.515%	209	2,727	+26.655%
2026-07-07	17.2500	19.5200	17.2500	19.1200	+1.432%	31	2,585	+50.105%
2026-07-06	18.8500	18.8500	18.6600	18.8500	+6.377%	30	2,583	+52.255%
2026-07-02	19.5000	19.5500	17.7100	17.7200	-11.400%	611	2,217	+61.964%
2026-07-01	18.2100	20.0000	18.2100	20.0000	-5.213%	35	2,217	+43.500%
2026-06-30	20.1000	21.1000	20.1000	21.1000	+12.834%	119	2,221	+36.019%
2026-06-29	18.7800	18.9800	18.0900	18.7000	+1.081%	177	2,207	+53.476%
2026-06-26	18.7500	19.3200	18.5000	18.5000	-5.852%	94	2,074	+55.135%
2026-06-25	20.5000	20.7500	19.6500	19.6500	-5.301%	106	2,079	+46.056%
2026-06-24	22.0000	22.0000	20.7000	20.7500	-8.389%	17	2,081	+38.313%
2026-06-23	23.3000	24.0400	22.3700	22.6500	-12.717%	72	2,073	+26.711%
2026-06-22	28.8000	28.8000	25.9500	25.9500	-7.487%	44	2,046	+10.597%
2026-06-18	26.8500	28.0500	26.6500	28.0500	+8.092%	609	1,611	+2.317%
2026-06-17	26.8700	26.8700	25.5000	25.9500	-2.444%	307	1,611	+10.597%
2026-06-16	27.1600	27.4000	26.6000	26.6000	-7.317%	21	1,611	+7.895%
2026-06-15	27.9500	28.7500	27.9500	28.7000	+12.109%	33	1,586	0.000%
2026-06-12	25.8000	26.1200	25.6000	25.6000	-3.214%	59	1,586	+12.109%
2026-06-11	25.0900	26.4500	23.9500	26.4500	+7.520%	37	1,586	+8.507%
2026-06-10	26.8500	26.8500	24.6000	24.6000	-9.559%	31	1,589	+16.667%
2026-06-09	27.4000	27.4000	24.8600	27.2000	-3.237%	39	1,571	+5.515%
2026-06-08	29.3200	29.3200	27.6900	28.1100	+0.681%	11	1,548	+2.099%
2026-06-05	30.8500	30.8500	27.2200	27.9200	-18.624%	229	1,544	+2.794%
2026-06-04	31.9000	34.3100	31.9000	34.3100	+6.388%	7	1,515	-16.351%
2026-06-03	35.0000	35.0000	31.9800	32.2500	-10.665%	94	1,520	-11.008%
2026-06-02	37.2900	39.8800	36.1000	36.1000	-1.662%	82	1,538	-20.499%
2026-06-01	33.9700	37.0000	33.9700	36.7100	+22.367%	309	1,521	-21.820%
2026-05-29	29.9500	31.9500	29.9500	30.0000	-0.662%	44	1,424	-4.333%
2026-05-28	30.2400	30.7800	29.0000	30.2000	+1.003%	35	1,399	-4.967%
2026-05-27	29.0900	29.9000	27.8000	29.9000	-0.664%	68	1,395	-4.013%
2026-05-26	31.6300	32.2000	29.6300	30.1000	-3.834%	28	1,388	-4.651%
2026-05-22	33.6200	33.6200	31.0800	31.3000	-6.062%	117	1,387	-8.307%
2026-05-21	36.3000	36.3000	32.6500	33.3200	-7.083%	84	1,381	-13.866%
2026-05-20	35.6500	37.3000	35.5000	35.8600	+2.457%	129	1,381	-19.967%
2026-05-19	35.5000	36.9900	35.0000	35.0000	-1.961%	27	1,375	-18.000%
2026-05-18	40.5500	40.5500	35.1300	35.7000	-9.506%	30	1,375	-19.608%
2026-05-15	42.1000	43.0000	38.7000	39.4500	-13.487%	94	1,375	-27.250%
2026-05-14	42.5700	45.8100	41.8100	45.6000	+17.224%	140	1,365	-37.061%
2026-05-13	37.3500	39.4500	35.7000	38.9000	+14.043%	84	1,321	-26.221%
2026-05-12	33.7700	36.7200	33.5700	34.1100	-0.987%	28	1,321	-15.860%
2026-05-11	31.8300	36.0800	31.8300	34.4500	+6.756%	86	1,321	-16.691%
2026-05-08	32.3700	33.5300	32.2700	32.2700	+6.151%	39	1,324	-11.063%
2026-05-07	31.3000	31.3000	30.4000	30.4000	+8.766%	27	1,326	-5.592%
2026-05-06	25.1700	28.1700	25.1700	27.9500	+23.400%	71	1,323	+2.683%
2026-05-05	23.4400	23.4400	22.4000	22.6500	-2.790%	11	1,286	+26.711%
2026-05-04	23.5500	23.5500	22.1700	23.3000	-2.306%	87	1,287	+23.176%
2026-05-01	25.3500	25.3500	23.8500	23.8500	-5.545%	15	1,247	+20.335%
2026-04-30	24.9900	25.4000	24.6700	25.2500	-11.806%	69	1,247	+13.663%
2026-04-29	29.8900	29.8900	28.6300	28.6300	-9.111%	5	1,297	+0.244%
2026-04-28	29.2700	31.6200	29.2700	31.5000	-4.748%	62	1,297	-8.889%
2026-04-27	29.6400	33.0700	28.9400	33.0700	+15.508%	248	1,254	-13.214%
2026-04-24	28.4500	30.6000	28.4500	28.6300	+21.160%	123	1,172	+0.244%
2026-04-23	24.7600	24.7600	23.6300	23.6300	-5.669%	20	1,139	+21.456%
2026-04-22	25.0500	25.0500	25.0500	25.0500	+3.727%	5	1,136	+14.571%
2026-04-21	24.1500	24.1500	24.1500	24.1500	+1.813%	5	1,131	+18.841%
2026-04-20	23.5400	23.7200	23.5400	23.7200	-3.695%	94	1,131	+20.995%
2026-04-17	24.4000	24.6300	24.4000	24.6300	+1.275%	4	1,041	+16.525%
2026-04-16	23.2700	24.3200	23.2700	24.3200	+1.672%	4	1,041	+18.010%
2026-04-15	23.0600	23.9200	23.0600	23.9200	+5.328%	8	1,044	+19.983%
2026-04-14	22.4800	22.7100	22.4800	22.7100	+15.279%	29	1,044	+26.376%
2026-04-13	19.7500	20.2900	19.7000	19.7000	-1.451%	114	1,027	+45.685%
2026-04-10	19.2900	20.4000	19.2900	19.9900	+14.556%	29	1,018	+43.572%
2026-04-09	17.4500	17.4500	17.4500	17.4500	+3.254%	2	1,017	+64.470%
2026-04-08	16.6100	16.9000	16.6100	16.9000	+9.103%	2	1,017	+69.822%
2026-04-07	15.5000	15.5000	15.3400	15.4900	-4.205%	62	1,017	+85.281%
2026-04-02	16.1500	16.1700	16.1500	16.1700	+1.252%	2	1,012	+77.489%
2026-04-01	15.7500	15.9700	15.7500	15.9700	+3.500%	34	1,012	+79.712%
2026-03-31	14.2500	15.4300	14.2100	15.4300	+11.812%	631	992	+86.001%
2026-03-30	13.8000	14.2000	13.7000	13.8000	-3.497%	34	363	+107.971%
2026-03-27	14.9500	14.9500	14.2500	14.3000	-7.443%	126	329	+100.699%
2026-03-26	15.8300	15.8300	15.4500	15.4500	-11.207%	28	207	+85.761%
2026-03-25	17.9600	17.9600	17.4000	17.4000	+3.695%	43	180	+64.943%
2026-03-23	16.7800	16.7800	16.7800	16.7800	+5.072%	47	152	+71.037%
2026-03-20	15.9700	15.9700	15.9700	15.9700	-12.493%	1	105	+79.712%
2026-03-19	18.1500	18.2500	18.1500	18.2500	-6.888%	7	105	+57.260%
2026-03-18	19.7000	19.7000	19.5500	19.6000	-0.960%	30	98	+46.429%
2026-03-17	20.2900	20.2900	19.7900	19.7900	-5.537%	78	73	+45.023%
2026-03-16	21.3500	21.3500	20.9500	20.9500	+1.453%	6	8	+36.993%
2026-03-13	20.6500	20.6500	20.6500	20.6500	0.000%	2	2	+38.983%