Dark

NVDA20270617C25
NVDA Jun 17 2027 25.00 Call (NVDA270617C00025000)
option OPRA

EOD

Sep 22, 2026

205.10+4.787%(+9.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	203.9500	205.1000	203.9500	205.1000	+4.787%	5	388	0.000%
2026-09-18	195.7300	195.7300	195.7300	195.7300	-0.061%	4	388	+4.787%
2026-09-11	195.8500	195.8500	195.8500	195.8500	-2.036%	1	392	+4.723%
2026-09-09	200.0500	200.0500	199.9200	199.9200	-3.229%	2	393	+2.591%
2026-09-04	205.8400	207.1000	205.8400	206.5900	+8.168%	10	404	-0.721%
2026-08-28	190.9900	190.9900	190.9900	190.9900	-6.948%	1	404	+7.388%
2026-08-27	205.2500	205.2500	205.2500	205.2500	+5.030%	1	403	-0.073%
2026-08-19	195.4200	195.4200	195.4200	195.4200	-2.979%	1	402	+4.953%
2026-08-13	201.4200	201.4200	201.4200	201.4200	+3.292%	1	403	+1.827%
2026-08-10	195.0000	195.0000	195.0000	195.0000	-1.714%	1	404	+5.179%
2026-08-07	198.4000	198.4000	198.4000	198.4000	+1.101%	1	405	+3.377%
2026-08-05	196.2400	196.2400	196.2400	196.2400	+11.850%	2	404	+4.515%
2026-07-31	175.3800	175.4500	175.3800	175.4500	+3.977%	40	402	+16.899%
2026-07-30	168.7400	168.7400	168.7400	168.7400	-7.362%	3	436	+21.548%
2026-07-24	182.1500	182.1500	182.1500	182.1500	+0.292%	3	433	+12.600%
2026-07-23	181.6200	181.6200	181.6200	181.6200	+2.034%	2	430	+12.928%
2026-07-17	178.0000	178.0000	178.0000	178.0000	-5.143%	1	428	+15.225%
2026-07-14	187.6500	187.6500	187.6500	187.6500	+6.167%	1	427	+9.299%
2026-07-08	176.7500	176.7500	176.7500	176.7500	+2.774%	1	426	+16.040%
2026-07-07	171.9800	171.9800	171.9800	171.9800	+0.821%	2	427	+19.258%
2026-06-25	170.5800	170.5800	170.5800	170.5800	-8.413%	1	429	+20.237%
2026-06-18	186.2500	186.2500	186.2500	186.2500	+0.910%	1	429	+10.121%
2026-06-08	184.5700	184.5700	184.5700	184.5700	+1.457%	1	429	+11.123%
2026-06-05	181.6500	181.9200	181.6500	181.9200	-4.529%	4	428	+12.742%
2026-06-04	190.5500	190.5500	190.5500	190.5500	-0.236%	1	426	+7.636%
2026-06-03	191.0000	191.0000	191.0000	191.0000	-4.049%	1	427	+7.382%
2026-06-01	197.0800	199.0600	197.0800	199.0600	+2.518%	2	427	+3.034%
2026-05-21	195.8500	195.8500	194.1700	194.1700	+11.349%	3	427	+5.629%
2026-05-05	174.3800	174.3800	174.3800	174.3800	+0.282%	3	425	+17.617%
2026-05-04	173.8900	173.8900	173.8900	173.8900	-1.862%	2	428	+17.948%
2026-04-30	177.3100	177.3100	177.1900	177.1900	-4.660%	5	426	+15.751%
2026-04-29	185.8500	185.8500	185.8500	185.8500	-1.750%	1	431	+10.358%
2026-04-27	189.1600	189.1600	189.1600	189.1600	+23.529%	1	430	+8.427%
2026-04-01	153.1200	153.1300	153.1200	153.1300	+7.256%	130	430	+33.938%
2026-03-30	142.7700	142.7700	142.7700	142.7700	-0.418%	1	300	+43.658%
2026-03-27	143.8900	143.8900	143.3700	143.3700	-3.798%	2	299	+43.056%
2026-03-20	149.0300	149.0300	149.0300	149.0300	-3.634%	1	297	+37.623%
2026-03-19	154.6500	154.6500	154.6500	154.6500	-0.380%	1	296	+32.622%
2026-03-05	155.9500	155.9500	155.2400	155.2400	-8.575%	2	295	+32.118%
2026-02-24	169.1300	169.8000	169.1300	169.8000	+2.369%	2	293	+20.789%
2026-02-18	165.9400	165.9400	165.8700	165.8700	+5.569%	2	292	+23.651%
2026-02-17	157.1200	157.1200	157.1200	157.1200	-5.395%	1	290	+30.537%
2026-02-10	166.0800	166.0800	166.0800	166.0800	+1.324%	1	289	+23.495%
2026-01-23	164.4200	164.4500	163.9100	163.9100	+1.706%	3	288	+25.130%
2026-01-22	161.1600	161.1600	161.1600	161.1600	-1.147%	1	285	+27.265%
2026-01-12	163.0300	163.0300	163.0300	163.0300	+1.697%	10	284	+25.805%
2025-12-22	159.7700	160.4300	159.7700	160.3100	+0.420%	211	274	+27.940%
2025-12-05	159.6400	159.6400	159.6400	159.6400	-2.361%	1	64	+28.477%
2025-11-13	164.2500	164.2500	163.5000	163.5000	-4.820%	2	63	+25.443%
2025-11-11	171.7800	171.7800	171.7800	171.7800	+5.064%	1	63	+19.397%
2025-11-07	162.2000	163.5000	162.2000	163.5000	-8.017%	8	64	+25.443%
2025-11-05	177.7500	177.7500	177.7500	177.7500	-0.975%	1	60	+15.387%
2025-11-04	178.2100	179.5000	178.2100	179.5000	+8.762%	2	61	+14.262%
2025-10-10	165.0400	165.0400	165.0400	165.0400	-3.812%	1	61	+24.273%
2025-10-09	171.5800	171.5800	171.5800	171.5800	+5.038%	1	62	+19.536%
2025-10-06	163.3500	163.3500	163.3500	163.3500	-1.880%	1	63	+25.559%
2025-10-03	166.4800	166.4800	166.4800	166.4800	+0.501%	1	64	+23.198%
2025-10-01	165.6500	165.6500	165.6500	165.6500	+3.551%	1	63	+23.815%
2025-09-29	159.9700	159.9700	159.9700	159.9700	+3.621%	1	64	+28.212%
2025-09-11	154.3800	154.3800	154.3800	154.3800	+4.339%	1	63	+32.854%
2025-09-04	147.9600	147.9600	147.9600	147.9600	-2.388%	2	62	+38.619%
2025-08-29	151.6100	151.6100	151.5800	151.5800	-4.661%	2	58	+35.308%
2025-08-27	158.9900	158.9900	158.9900	158.9900	+0.057%	1	58	+29.002%
2025-08-26	158.9000	158.9000	158.9000	158.9000	+0.240%	1	57	+29.075%
2025-08-14	158.5200	158.5200	158.5200	158.5200	+0.865%	1	56	+29.384%
2025-08-13	158.7400	158.7400	157.1600	157.1600	-1.572%	4	55	+30.504%
2025-08-12	157.5900	159.6700	157.5900	159.6700	-0.206%	2	51	+28.452%
2025-08-11	160.5100	160.5100	160.0000	160.0000	+5.263%	2	49	+28.188%
2025-08-01	152.0000	152.0000	152.0000	152.0000	-3.737%	1	47	+34.934%
2025-07-31	157.9000	157.9000	157.9000	157.9000	+6.258%	1	47	+29.892%
2025-07-15	148.1100	148.6000	148.1100	148.6000	+2.483%	2	46	+38.022%
2025-07-11	145.0000	145.0000	145.0000	145.0000	+6.445%	1	44	+41.448%
2025-07-07	135.9200	136.2200	135.9200	136.2200	+10.874%	2	43	+50.565%
2025-06-17	122.8600	122.8600	122.8600	122.8600	+47.403%	1	41	+66.938%
2025-04-30	83.3500	83.3500	83.3500	83.3500	-5.284%	1	40	+146.071%
2025-04-29	88.0000	88.0000	88.0000	88.0000	+0.710%	4	41	+133.068%
2025-04-28	87.3800	87.3800	87.3800	87.3800	+13.422%	1	45	+134.722%
2025-04-22	77.0400	77.0400	77.0400	77.0400	-5.715%	2	44	+166.225%
2025-04-16	84.5500	84.5500	81.7100	81.7100	-0.366%	6	46	+151.010%
2025-04-03	82.0100	82.0100	82.0100	82.0100	0.000%	40	40	+150.091%