Dark

NVDA20270617C265
NVDA Jun 17 2027 265.00 Call (NVDA270617C00265000)
option OPRA

EOD

Aug 14, 2026

21.90-2.667%(-0.60)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	22.8000	22.9000	21.7500	21.9000	-2.667%	91	7,063	0.000%
2026-08-13	22.2000	22.5000	21.8000	22.5000	+3.687%	91	7,019	-2.667%
2026-08-12	21.9500	22.0500	21.2500	21.7000	+15.119%	72	6,989	+0.922%
2026-08-11	20.4000	20.7500	18.8500	18.8500	-5.276%	183	6,959	+16.180%
2026-08-10	20.6500	20.7000	19.9000	19.9000	-9.751%	72	6,929	+10.050%
2026-08-07	21.9900	22.9300	21.5500	22.0500	+2.510%	62	6,887	-0.680%
2026-08-06	22.7000	23.0000	20.4400	21.5100	-2.227%	88	6,854	+1.813%
2026-08-05	20.0500	22.4000	20.0500	22.0000	+18.598%	158	6,897	-0.455%
2026-08-04	17.6500	18.5500	17.3000	18.5500	+12.424%	79	6,844	+18.059%
2026-08-03	15.4000	16.8000	15.2500	16.5000	+22.222%	21	6,884	+32.727%
2026-07-31	13.1600	13.7000	12.9500	13.5000	+11.111%	161	6,883	+62.222%
2026-07-30	11.9000	13.1000	11.8800	12.1500	+5.744%	116	6,855	+80.247%
2026-07-29	13.1700	13.2100	11.4900	11.4900	-14.445%	4,018	6,829	+90.601%
2026-07-28	12.3000	13.8500	12.3000	13.4300	-1.105%	331	2,874	+63.068%
2026-07-27	13.8500	14.2300	13.4200	13.5800	-18.438%	43	2,596	+61.267%
2026-07-24	17.4000	18.5500	16.6500	16.6500	-5.612%	64	2,584	+31.532%
2026-07-23	17.6400	17.6400	17.6400	17.6400	-13.061%	1	2,546	+24.150%
2026-07-22	19.7500	20.2900	19.7500	20.2900	+18.309%	24	2,545	+7.935%
2026-07-17	17.1500	17.1500	17.1500	17.1500	-5.769%	1	2,540	+27.697%
2026-07-16	18.8500	18.8500	18.2000	18.2000	+0.943%	41	2,539	+20.330%
2026-07-15	20.7000	20.7000	18.0300	18.0300	-11.182%	17	2,539	+21.464%
2026-07-14	17.6000	20.5000	17.5500	20.3000	+16.332%	43	2,548	+7.882%
2026-07-13	18.6000	18.7800	17.4500	17.4500	-10.513%	13	2,531	+25.501%
2026-07-10	19.0000	19.5000	18.3000	19.5000	+10.670%	28	2,527	+12.308%
2026-07-09	17.3700	17.6200	16.3000	17.6200	+3.041%	30	2,504	+24.291%
2026-07-08	14.9500	17.1000	14.9500	17.1000	+14.381%	102	2,495	+28.070%
2026-07-07	13.6500	15.1500	13.3500	14.9500	+3.103%	61	2,459	+46.488%
2026-07-06	14.5000	14.5000	14.5000	14.5000	+5.839%	1	2,481	+51.034%
2026-07-02	14.1500	14.1500	13.7000	13.7000	-5.582%	5	2,481	+59.854%
2026-07-01	14.6000	14.8600	14.5100	14.5100	-11.524%	59	2,481	+50.930%
2026-06-30	15.7000	16.4000	15.7000	16.4000	+14.286%	23	2,430	+33.537%
2026-06-29	14.3000	14.7200	13.8400	14.3500	-5.281%	22	2,430	+52.613%
2026-06-26	14.7000	15.1500	14.6000	15.1500	-4.356%	142	2,434	+44.554%
2026-06-25	15.6000	16.0100	15.6000	15.8400	-4.290%	14	2,435	+38.258%
2026-06-24	17.5100	17.6500	16.5500	16.5500	-7.645%	6	2,432	+32.326%
2026-06-23	18.2000	18.7800	17.6800	17.9200	-14.176%	8	2,430	+22.210%
2026-06-22	23.4800	23.4800	20.8800	20.8800	-8.018%	51	2,430	+4.885%
2026-06-18	20.7800	22.7000	20.7800	22.7000	+14.646%	138	2,450	-3.524%
2026-06-17	20.7500	20.7500	19.8000	19.8000	-7.260%	11	2,450	+10.606%
2026-06-16	21.7000	21.7000	21.3500	21.3500	-7.174%	8	2,450	+2.576%
2026-06-15	22.8000	23.0000	22.8000	23.0000	+10.950%	9	2,486	-4.783%
2026-06-12	20.6200	20.7400	20.5200	20.7300	-1.380%	89	2,486	+5.644%
2026-06-11	20.1500	21.0200	19.7000	21.0200	+5.628%	49	2,486	+4.186%
2026-06-10	21.3400	21.3400	19.9000	19.9000	+0.252%	9	2,468	+10.050%
2026-06-09	23.2000	23.2000	19.8500	19.8500	-14.440%	68	2,464	+10.327%
2026-06-08	22.4700	23.2000	22.4700	23.2000	+4.552%	11	2,493	-5.603%
2026-06-05	24.8000	24.8000	22.1900	22.1900	-22.140%	140	2,494	-1.307%
2026-06-04	25.1000	28.5000	25.1000	28.5000	+7.345%	35	2,547	-23.158%
2026-06-03	28.9000	28.9000	26.3600	26.5500	-9.540%	9	2,516	-17.514%
2026-06-02	31.1800	34.8500	29.3500	29.3500	-3.770%	184	2,515	-25.383%
2026-06-01	27.9000	30.5100	27.9000	30.5000	+22.984%	87	2,410	-28.197%
2026-05-29	25.3000	26.4500	24.8000	24.8000	+1.018%	40	2,406	-11.694%
2026-05-28	24.2000	24.8000	23.3000	24.5500	+3.195%	87	2,400	-10.794%
2026-05-27	23.4000	23.7900	22.4100	23.7900	-1.450%	42	2,400	-7.945%
2026-05-26	25.5500	25.6000	24.1400	24.1400	-4.773%	36	2,397	-9.279%
2026-05-22	25.3000	25.9700	25.3000	25.3500	-8.451%	38	2,390	-13.609%
2026-05-21	29.9000	30.7000	26.5000	27.6900	-6.987%	276	2,394	-20.910%
2026-05-20	29.7800	30.6700	29.1200	29.7700	-1.260%	35	2,394	-26.436%
2026-05-19	28.8500	30.6200	28.8500	30.1500	+0.400%	48	2,345	-27.363%
2026-05-18	31.3000	31.3500	29.3900	30.0300	-7.486%	54	2,345	-27.073%
2026-05-15	34.5500	35.6500	32.4600	32.4600	-14.803%	164	2,345	-32.532%
2026-05-14	35.0000	38.2000	35.0000	38.1000	+17.593%	482	2,240	-42.520%
2026-05-13	30.9800	32.5900	30.8000	32.4000	+19.469%	1,144	800	-32.407%
2026-05-12	30.0700	30.0700	27.1200	27.1200	-4.708%	76	800	-19.248%
2026-05-11	28.2400	29.5100	28.2400	28.4600	+7.518%	143	800	-23.050%
2026-05-08	27.3000	27.3100	26.4300	26.4700	+8.262%	15	710	-17.265%
2026-05-07	22.8200	25.3500	22.8200	24.4500	+9.543%	31	709	-10.429%
2026-05-06	21.1000	22.3200	21.1000	22.3200	+27.543%	17	710	-1.882%
2026-05-05	17.8300	18.0000	17.5000	17.5000	-2.507%	8	709	+25.143%
2026-05-04	18.6000	18.6000	17.5000	17.9500	-4.521%	74	709	+22.006%
2026-05-01	18.8500	18.8500	18.8000	18.8000	-6.000%	20	715	+16.489%
2026-04-30	22.0000	22.0500	19.7500	20.0000	-13.307%	27	715	+9.500%
2026-04-29	24.0000	24.0000	23.0700	23.0700	-10.129%	12	709	-5.072%
2026-04-28	23.4500	25.6700	23.3300	25.6700	-2.949%	189	707	-14.686%
2026-04-27	23.7000	26.4500	23.6500	26.4500	+14.255%	38	585	-17.202%
2026-04-24	24.0100	24.3500	23.1500	23.1500	+20.573%	53	581	-5.400%
2026-04-22	19.2000	19.2000	19.2000	19.2000	-1.285%	4	566	+14.063%
2026-04-21	19.4500	19.4500	19.4500	19.4500	-1.768%	24	566	+12.596%
2026-04-17	19.6000	19.8000	19.3800	19.8000	+6.052%	56	542	+10.606%
2026-04-16	18.5000	18.6700	18.5000	18.6700	-1.217%	4	511	+17.300%
2026-04-15	19.1700	19.2500	18.2500	18.9000	+4.942%	19	509	+15.873%
2026-04-14	16.9000	18.0100	16.9000	18.0100	+13.413%	10	496	+21.599%
2026-04-13	15.1000	15.8800	15.1000	15.8800	-1.489%	45	491	+37.909%
2026-04-10	16.1200	16.1200	16.1200	16.1200	+17.236%	10	487	+35.856%
2026-04-09	13.7500	13.7500	13.7500	13.7500	+15.063%	40	477	+59.273%
2026-04-07	11.5000	11.9500	11.5000	11.9500	-4.400%	42	437	+83.264%
2026-04-02	12.5000	12.5000	12.5000	12.5000	+0.402%	10	394	+75.200%
2026-04-01	12.0500	12.4500	12.0500	12.4500	+6.229%	152	394	+75.904%
2026-03-31	10.9500	11.7200	10.9500	11.7200	+15.354%	33	342	+86.860%
2026-03-30	10.7500	10.9300	10.1600	10.1600	-9.205%	52	353	+115.551%
2026-03-27	11.3700	11.3700	11.1900	11.1900	-10.480%	44	301	+95.710%
2026-03-26	12.7900	12.9300	12.3800	12.5000	-8.425%	18	257	+75.200%
2026-03-25	14.1000	14.1000	13.6500	13.6500	+7.311%	127	248	+60.440%
2026-03-24	12.8800	13.0000	12.7200	12.7200	-2.901%	12	231	+72.170%
2026-03-23	13.2500	13.4000	13.0500	13.1000	+2.907%	52	229	+67.176%
2026-03-20	13.9000	13.9000	12.6500	12.7300	-12.448%	146	201	+72.035%
2026-03-19	14.1700	14.5400	14.1700	14.5400	-3.196%	47	57	+50.619%
2026-03-18	15.6000	15.6000	15.0200	15.0200	-3.718%	9	15	+45.806%
2026-03-17	16.0000	16.0000	15.6000	15.6000	-11.464%	7	8	+40.385%
2026-03-13	17.6200	17.6200	17.6200	17.6200	0.000%	1	1	+24.291%