Dark

NVDA20270617C255
NVDA Jun 17 2027 255.00 Call (NVDA270617C00255000)
option OPRA

EOD

Aug 14, 2026

25.05-1.610%(-0.41)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	25.5800	25.5800	24.9500	25.0500	-1.610%	95	2,677	0.000%
2026-08-13	25.5000	25.8500	24.8000	25.4600	+4.516%	108	2,649	-1.610%
2026-08-12	23.0300	25.3500	23.0300	24.3600	+13.619%	103	2,631	+2.833%
2026-08-11	23.0000	23.1500	21.4400	21.4400	-5.133%	52	2,612	+16.838%
2026-08-10	24.9500	24.9600	22.6000	22.6000	-9.960%	78	2,604	+10.841%
2026-08-07	25.4000	25.7500	24.5000	25.1000	+3.462%	92	2,585	-0.199%
2026-08-06	24.6000	24.6000	24.0300	24.2600	-3.539%	280	2,582	+3.256%
2026-08-05	24.1500	25.2100	24.0000	25.1500	+19.933%	95	2,486	-0.398%
2026-08-04	20.4000	21.4000	19.8500	20.9700	+10.368%	52	2,514	+19.456%
2026-08-03	17.7600	19.1000	17.7600	19.0000	+19.798%	22	2,495	+31.842%
2026-07-31	14.6000	15.8600	14.6000	15.8600	+13.367%	32	2,494	+57.945%
2026-07-30	13.4300	14.9300	13.4300	13.9900	+5.585%	116	2,496	+79.056%
2026-07-29	13.4700	14.7700	13.2500	13.2500	-14.128%	35	2,525	+89.057%
2026-07-28	14.8500	15.6500	14.1700	15.4300	-1.782%	630	2,503	+62.346%
2026-07-27	16.4000	16.6000	15.6300	15.7100	-18.177%	99	2,625	+59.453%
2026-07-24	20.4000	21.2000	19.2000	19.2000	-15.679%	75	2,607	+30.469%
2026-07-22	22.0200	22.7700	22.0200	22.7700	+18.470%	22	2,574	+10.013%
2026-07-21	19.4500	19.4500	19.0500	19.2200	+5.604%	89	2,595	+30.333%
2026-07-20	19.7000	19.7000	18.2000	18.2000	-6.282%	8	2,611	+37.637%
2026-07-17	20.0000	20.0000	19.0500	19.4200	-5.361%	15	2,611	+28.991%
2026-07-16	20.5500	20.6800	20.5200	20.5200	-9.723%	6	2,612	+22.076%
2026-07-14	19.8500	22.9400	19.8000	22.7300	+14.336%	42	2,613	+10.207%
2026-07-13	21.9000	21.9000	19.8800	19.8800	-11.723%	15	2,590	+26.006%
2026-07-10	20.8500	22.5200	20.8500	22.5200	+13.451%	60	2,580	+11.234%
2026-07-09	19.7900	19.8500	18.6500	19.8500	-1.244%	560	2,561	+26.196%
2026-07-08	17.7000	20.5000	17.7000	20.1000	+17.544%	351	2,552	+24.627%
2026-07-07	15.0000	17.1000	14.9500	17.1000	+3.323%	135	2,290	+46.491%
2026-07-06	16.0000	16.6500	16.0000	16.5500	+5.414%	62	2,275	+51.360%
2026-07-02	17.1500	17.1500	15.7000	15.7000	-11.099%	52	2,217	+59.554%
2026-07-01	16.9200	17.6600	16.9200	17.6600	-2.967%	23	2,217	+41.846%
2026-06-30	17.6100	18.2000	17.6100	18.2000	+11.111%	12	2,229	+37.637%
2026-06-29	16.5000	16.8500	15.4000	16.3800	-3.647%	22	2,225	+52.930%
2026-06-26	16.9000	17.0000	16.5500	17.0000	-1.734%	560	2,209	+47.353%
2026-06-25	19.0000	19.0000	16.9700	17.3000	-7.930%	52	1,808	+44.798%
2026-06-24	19.9000	19.9000	18.6000	18.7900	-5.625%	114	1,803	+33.316%
2026-06-23	20.8000	21.2500	19.9100	19.9100	-19.718%	60	1,795	+25.816%
2026-06-18	24.1000	24.8000	23.7500	24.8000	+10.320%	445	1,467	+1.008%
2026-06-17	22.7500	23.2500	22.1500	22.4800	-5.941%	28	1,467	+11.432%
2026-06-16	24.5500	24.6000	23.9000	23.9000	-6.090%	22	1,467	+4.812%
2026-06-15	24.6200	25.8200	24.6200	25.4500	+10.173%	82	1,421	-1.572%
2026-06-12	23.1000	23.1000	23.1000	23.1000	-2.119%	4	1,421	+8.442%
2026-06-11	22.8900	23.6000	21.8500	23.6000	+3.736%	30	1,421	+6.144%
2026-06-10	24.4000	24.4000	22.7500	22.7500	-7.256%	39	1,438	+10.110%
2026-06-09	24.0500	24.5300	22.4000	24.5300	-3.992%	68	1,429	+2.120%
2026-06-08	26.0500	26.0500	25.1000	25.5500	+2.652%	66	1,450	-1.957%
2026-06-05	27.8000	28.2500	24.5500	24.8900	-21.680%	77	1,429	+0.643%
2026-06-04	28.0000	31.7800	27.0000	31.7800	+9.775%	14	1,425	-21.177%
2026-06-03	32.0000	32.0000	28.8400	28.9500	-11.953%	31	1,423	-13.472%
2026-06-02	34.0300	37.9000	32.4900	32.8800	-1.704%	46	1,422	-23.814%
2026-06-01	31.0000	33.5400	31.0000	33.4500	+23.432%	65	1,430	-25.112%
2026-05-29	27.0000	29.2500	27.0000	27.1000	-0.550%	336	1,424	-7.565%
2026-05-28	26.0000	27.6500	26.0000	27.2500	+3.849%	40	1,358	-8.073%
2026-05-27	25.7200	26.7500	25.1100	26.2400	-4.547%	582	1,357	-4.535%
2026-05-26	28.3800	28.4500	26.8700	27.4900	-2.518%	17	864	-8.876%
2026-05-22	28.6500	29.3500	27.9000	28.2000	-7.843%	106	872	-11.170%
2026-05-21	30.2000	30.6000	29.3000	30.6000	-6.764%	60	841	-18.137%
2026-05-20	32.6800	33.7500	32.2700	32.8200	-1.382%	69	841	-23.675%
2026-05-19	33.0000	33.2800	30.9000	33.2800	+1.618%	46	770	-24.730%
2026-05-18	35.9500	35.9500	32.7500	32.7500	-9.280%	27	770	-23.511%
2026-05-15	36.6500	38.5000	35.6000	36.1000	-12.865%	143	770	-30.609%
2026-05-14	38.9000	41.9200	38.4500	41.4300	+16.803%	94	790	-39.537%
2026-05-13	33.9100	35.8700	33.1500	35.4700	+18.155%	77	735	-29.377%
2026-05-12	32.7200	32.7300	30.0200	30.0200	-2.911%	7	735	-16.556%
2026-05-11	28.4300	32.5600	28.4300	30.9200	+5.349%	393	735	-18.984%
2026-05-08	29.9100	30.3800	29.3500	29.3500	+7.706%	12	597	-14.651%
2026-05-07	26.2800	28.1500	26.2800	27.2500	+9.790%	59	596	-8.073%
2026-05-06	21.6000	24.8200	21.6000	24.8200	+26.054%	325	545	+0.927%
2026-05-05	20.8000	20.8100	19.6900	19.6900	+0.051%	33	832	+27.222%
2026-05-04	20.6500	20.6500	19.6800	19.6800	-7.170%	157	821	+27.287%
2026-05-01	21.5000	21.5500	21.1500	21.2000	-5.568%	82	738	+18.160%
2026-04-30	23.6500	23.6500	22.0000	22.4500	-15.538%	80	738	+11.581%
2026-04-29	26.8000	26.8000	26.5800	26.5800	-5.544%	2	735	-5.756%
2026-04-28	26.2800	29.1000	26.2000	28.1400	-5.729%	63	735	-10.981%
2026-04-27	26.7000	29.8500	26.4000	29.8500	+12.345%	73	765	-16.080%
2026-04-24	22.9500	27.1500	22.9500	26.5700	+23.581%	246	803	-5.721%
2026-04-23	22.6500	22.6500	21.5000	21.5000	-2.050%	53	660	+16.512%
2026-04-22	21.9500	21.9500	21.9500	21.9500	+2.522%	6	633	+14.123%
2026-04-21	21.4100	21.4100	21.4100	21.4100	-2.902%	1	627	+17.001%
2026-04-20	21.9000	22.0800	21.9000	22.0500	-0.676%	30	627	+13.605%
2026-04-17	22.1000	22.2000	21.7800	22.2000	+4.471%	52	602	+12.838%
2026-04-15	21.2500	21.2500	21.2500	21.2500	+8.696%	1	573	+17.882%
2026-04-14	19.5500	19.5500	19.5500	19.5500	+17.417%	8	574	+28.133%
2026-04-10	16.6500	16.6500	16.6500	16.6500	+13.652%	2	566	+50.450%
2026-04-09	14.6500	14.6500	14.6500	14.6500	+7.641%	1	566	+70.990%
2026-04-07	13.3500	13.6100	13.3400	13.6100	-2.157%	115	565	+84.056%
2026-04-06	13.9100	13.9100	13.9100	13.9100	+0.072%	1	568	+80.086%
2026-04-02	13.1500	13.9000	13.1500	13.9000	0.000%	2	568	+80.216%
2026-04-01	13.7500	14.0100	13.7500	13.9000	+3.731%	158	568	+80.216%
2026-03-31	12.1500	13.4000	12.1500	13.4000	+16.522%	56	531	+86.940%
2026-03-30	12.3200	12.3500	11.5000	11.5000	-9.520%	83	492	+117.826%
2026-03-27	12.9000	12.9000	12.6500	12.7100	-8.561%	45	417	+97.089%
2026-03-26	13.8500	13.9000	13.8500	13.9000	-10.323%	10	377	+80.216%
2026-03-25	15.6000	15.6000	15.5000	15.5000	+8.014%	18	372	+61.613%
2026-03-24	14.3500	14.3500	14.3500	14.3500	-3.691%	1	357	+74.564%
2026-03-23	15.2500	15.2500	14.7000	14.9000	+3.186%	148	358	+68.121%
2026-03-20	15.6500	15.6500	14.4400	14.4400	-10.864%	49	274	+73.476%
2026-03-19	16.0000	16.2000	16.0000	16.2000	-7.163%	177	241	+54.630%
2026-03-18	17.4000	17.5000	17.3800	17.4500	-0.852%	39	83	+43.553%
2026-03-17	17.9200	17.9500	17.6000	17.6000	-7.612%	32	101	+42.330%
2026-03-16	19.0000	19.0500	19.0000	19.0500	+4.384%	25	79	+31.496%
2026-03-13	18.0500	18.2500	18.0500	18.2500	0.000%	64	64	+37.260%