Dark

NVDA20270617C275
NVDA Jun 17 2027 275.00 Call (NVDA270617C00275000)
option OPRA

EOD

Sep 30, 2026

16.10+7.333%(+1.10)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	16.0000	16.1500	15.8900	16.1000	+7.333%	14	4,226	0.000%
2026-09-29	17.0000	17.0000	15.0000	15.0000	-6.191%	88	4,217	+7.333%
2026-09-28	16.1500	17.5000	15.9900	15.9900	+9.897%	67	4,167	+0.688%
2026-09-25	14.8000	14.8000	14.5500	14.5500	+2.105%	2	4,189	+10.653%
2026-09-24	13.9000	14.2800	13.5000	14.2500	-5.000%	84	4,189	+12.982%
2026-09-23	15.0000	15.3500	14.6500	15.0000	-9.910%	8	4,191	+7.333%
2026-09-22	16.2700	16.6500	15.7400	16.6500	+5.047%	269	4,185	-3.303%
2026-09-21	14.1400	15.9500	14.1400	15.8500	+20.076%	20	4,115	+1.577%
2026-09-18	13.5900	13.5900	13.1000	13.2000	-0.975%	19	4,109	+21.970%
2026-09-17	13.5700	13.5700	13.2800	13.3300	+10.074%	47	4,101	+20.780%
2026-09-16	12.0000	12.8700	12.0000	12.1100	+3.948%	24	4,088	+32.948%
2026-09-15	11.7000	11.7000	11.6400	11.6500	-0.342%	253	4,110	+38.197%
2026-09-14	11.9700	11.9700	11.3600	11.6900	-16.500%	100	3,943	+37.725%
2026-09-11	15.2800	15.2800	13.9500	14.0000	-4.241%	102	3,942	+15.000%
2026-09-10	15.7500	15.7500	14.6000	14.6200	-11.928%	32	3,935	+10.123%
2026-09-09	16.5500	16.9000	16.5500	16.6000	-3.991%	261	3,931	-3.012%
2026-09-08	19.9000	19.9500	17.2900	17.2900	-8.130%	71	3,874	-6.883%
2026-09-04	19.6000	20.6500	18.8200	18.8200	+2.283%	93	3,843	-14.453%
2026-09-03	17.8000	18.7000	17.2500	18.4000	+12.745%	72	3,843	-12.500%
2026-09-02	15.3700	17.7300	15.3700	16.3200	+20.000%	559	3,842	-1.348%
2026-09-01	13.2000	13.8000	13.2000	13.6000	-7.294%	56	3,598	+18.382%
2026-08-31	14.7700	14.7700	13.9000	14.6700	+1.172%	229	3,567	+9.748%
2026-08-28	18.7000	18.7000	14.5000	14.5000	-22.584%	35	3,545	+11.034%
2026-08-27	16.9000	19.6500	16.0600	18.7300	+45.872%	573	3,534	-14.042%
2026-08-26	13.3000	13.3000	12.7000	12.8400	-4.322%	565	3,381	+25.389%
2026-08-25	13.5000	13.9500	12.8300	13.4200	+10.726%	29	3,371	+19.970%
2026-08-24	14.2800	14.2800	12.1200	12.1200	-17.607%	384	3,364	+32.838%
2026-08-21	14.8500	14.9000	14.5000	14.7100	-3.667%	138	3,475	+9.449%
2026-08-20	15.4000	15.4000	15.2700	15.2700	-6.319%	14	3,353	+5.435%
2026-08-19	17.1500	17.1500	15.5000	16.3000	-0.912%	38	3,346	-1.227%
2026-08-18	16.8500	16.8500	16.4000	16.4500	-12.963%	63	3,348	-2.128%
2026-08-17	19.3000	19.7200	18.9000	18.9000	-0.421%	47	3,347	-14.815%
2026-08-14	19.6000	19.6500	18.9700	18.9800	-3.410%	117	3,307	-15.174%
2026-08-13	19.2000	19.7500	19.1000	19.6500	+3.421%	77	3,278	-18.066%
2026-08-12	18.5800	19.3000	18.3000	19.0000	+16.923%	71	3,211	-15.263%
2026-08-11	17.2500	17.2500	16.2500	16.2500	-4.748%	41	3,170	-0.923%
2026-08-10	19.2800	19.2800	17.0600	17.0600	-11.377%	44	3,133	-5.627%
2026-08-07	19.8000	20.0600	18.7500	19.2500	+5.479%	71	3,110	-16.364%
2026-08-06	20.0000	20.0500	18.1300	18.2500	-3.897%	10	3,111	-11.781%
2026-08-05	17.5000	19.7000	17.5000	18.9900	+16.718%	30	3,110	-15.219%
2026-08-04	15.6000	16.2700	14.9200	16.2700	+16.464%	88	3,090	-1.045%
2026-08-03	13.6500	14.5500	13.6500	13.9700	+15.455%	70	3,091	+15.247%
2026-07-31	11.6000	12.1000	11.6000	12.1000	+17.819%	86	3,101	+33.058%
2026-07-30	11.1000	11.4000	10.1500	10.2700	+6.315%	117	3,085	+56.767%
2026-07-29	11.2000	11.2000	9.6600	9.6600	-16.219%	135	3,000	+66.667%
2026-07-28	11.4000	12.0600	10.7500	11.5300	-1.030%	92	2,967	+39.636%
2026-07-27	13.9700	13.9700	11.5400	11.6500	-27.414%	700	2,981	+38.197%
2026-07-24	15.7000	16.2300	15.7000	16.0500	+0.627%	31	2,563	+0.312%
2026-07-23	15.9500	15.9500	15.9500	15.9500	-10.644%	1	2,572	+0.940%
2026-07-22	17.4200	17.8500	16.9000	17.8500	+24.390%	18	2,572	-9.804%
2026-07-21	15.7500	15.7500	14.3500	14.3500	+1.413%	14	2,574	+12.195%
2026-07-20	15.7500	15.7500	14.1500	14.1500	-5.351%	32	2,582	+13.781%
2026-07-17	13.5200	15.5500	13.5200	14.9500	-3.859%	41	2,582	+7.692%
2026-07-16	16.5000	16.5000	15.5500	15.5500	-2.201%	26	2,611	+3.537%
2026-07-15	18.2500	18.2500	15.9000	15.9000	-11.667%	3	2,611	+1.258%
2026-07-14	15.5500	18.0900	15.5500	18.0000	+15.830%	58	2,611	-10.556%
2026-07-13	16.9600	16.9600	15.3200	15.5400	-10.894%	84	2,570	+3.604%
2026-07-10	16.7600	17.5000	16.7600	17.4400	+12.734%	9	2,602	-7.683%
2026-07-09	15.3700	15.5400	15.2800	15.4700	-2.089%	141	2,599	+4.072%
2026-07-08	13.4300	15.8000	13.4000	15.8000	+20.611%	117	2,589	+1.899%
2026-07-07	11.7500	13.1000	11.5000	13.1000	+2.344%	72	2,504	+22.901%
2026-07-06	12.6200	13.1000	12.6200	12.8000	+8.291%	15	2,474	+25.781%
2026-07-02	13.5000	13.6000	11.8200	11.8200	-12.054%	66	2,460	+36.210%
2026-07-01	12.9500	13.4400	12.7000	13.4400	-4.342%	21	2,460	+19.792%
2026-06-30	13.7000	14.0500	13.5000	14.0500	+8.915%	10	2,463	+14.591%
2026-06-29	12.7300	13.0200	12.7300	12.9000	-1.901%	22	2,463	+24.806%
2026-06-26	13.2500	13.3000	12.9800	13.1500	-2.952%	107	2,469	+22.433%
2026-06-25	13.8000	13.9700	13.5500	13.5500	-7.823%	245	2,476	+18.819%
2026-06-24	15.4700	15.4700	14.4000	14.7000	-6.962%	142	2,680	+9.524%
2026-06-23	16.6600	16.7500	15.8000	15.8000	-15.508%	43	2,815	+1.899%
2026-06-22	20.8200	21.0500	18.6200	18.7000	-5.316%	107	2,814	-13.904%
2026-06-18	19.0000	20.0000	19.0000	19.7500	+9.722%	82	2,749	-18.481%
2026-06-17	19.1000	19.1000	18.0000	18.0000	-5.263%	10	2,749	-10.556%
2026-06-16	19.6600	19.6600	18.9500	19.0000	-7.090%	73	2,749	-15.263%
2026-06-15	19.9600	20.4700	19.3500	20.4500	+5.959%	190	2,521	-21.271%
2026-06-12	18.3000	19.3000	18.3000	19.3000	+2.387%	7	2,521	-16.580%
2026-06-11	17.7500	18.8500	17.5000	18.8500	+2.725%	122	2,521	-14.589%
2026-06-10	19.2700	19.2700	18.1700	18.3500	-3.370%	36	2,480	-12.262%
2026-06-09	20.9000	20.9000	17.9500	18.9900	-8.482%	40	2,482	-15.219%
2026-06-08	20.9500	20.9600	20.3000	20.7500	+2.217%	35	2,472	-22.410%
2026-06-05	22.6000	22.6000	19.8000	20.3000	-19.444%	44	2,453	-20.690%
2026-06-04	22.6000	25.8000	22.4000	25.2000	+5.882%	16	2,434	-36.111%
2026-06-03	25.3000	25.3000	23.8000	23.8000	-10.694%	117	2,427	-32.353%
2026-06-02	28.6000	32.0000	26.6500	26.6500	-3.442%	238	2,448	-39.587%
2026-06-01	23.5200	27.7800	23.5200	27.6000	+16.211%	139	2,362	-41.667%
2026-05-29	23.0000	23.9200	22.7500	23.7500	+6.646%	114	2,329	-32.211%
2026-05-28	21.3000	22.4200	21.2500	22.2700	+5.047%	57	2,244	-27.705%
2026-05-27	20.5500	21.3600	20.1900	21.2000	-2.529%	1,076	2,239	-24.057%
2026-05-26	22.7900	23.2000	21.7500	21.7500	-4.814%	129	1,209	-25.977%
2026-05-22	23.8500	23.8500	22.8500	22.8500	-6.160%	83	1,116	-29.540%
2026-05-21	25.8000	25.8000	24.0000	24.3500	-9.210%	159	1,095	-33.881%
2026-05-20	26.8500	28.0700	26.2400	26.8200	-0.075%	50	1,095	-39.970%
2026-05-19	26.4500	27.3000	25.7300	26.8400	-1.032%	59	1,009	-40.015%
2026-05-18	30.7000	30.7000	27.1200	27.1200	-13.077%	76	1,009	-40.634%
2026-05-15	31.5000	31.8000	29.6400	31.2000	-8.745%	110	1,009	-48.397%
2026-05-14	31.8000	35.1500	31.8000	34.1900	+19.295%	110	930	-52.910%
2026-05-13	27.5000	29.5000	26.7500	28.6600	+10.999%	315	652	-43.824%
2026-05-12	26.0000	26.2000	24.0000	25.8200	+2.257%	58	652	-37.645%
2026-05-11	25.0000	26.6000	24.7300	25.2500	+7.676%	294	652	-36.238%
2026-05-08	23.9600	24.1200	23.4500	23.4500	+6.591%	40	478	-31.343%
2026-05-07	20.5000	23.0700	20.5000	22.0000	+9.671%	28	466	-26.818%
2026-05-06	16.5900	20.4500	16.5900	20.0600	+28.261%	38	451	-19.741%
2026-05-05	16.3500	16.3500	15.6200	15.6400	-3.754%	140	452	+2.941%
2026-05-04	17.6000	17.6000	15.9000	16.2500	-2.519%	37	335	-0.923%
2026-05-01	17.4500	17.4500	16.6700	16.6700	-7.389%	19	327	-3.419%
2026-04-30	17.8000	18.0000	17.6500	18.0000	-14.489%	35	327	-10.556%
2026-04-29	20.9300	21.0500	20.9300	21.0500	-3.218%	11	333	-23.515%
2026-04-28	22.2500	22.6800	20.9400	21.7500	-8.382%	10	342	-25.977%
2026-04-27	21.3700	24.0000	21.1900	23.7400	+16.373%	135	338	-32.182%
2026-04-24	21.6000	22.4000	20.3500	20.4000	+21.140%	66	411	-21.078%
2026-04-23	16.8400	16.8400	16.8400	16.8400	-4.859%	1	414	-4.394%
2026-04-22	17.2000	17.7000	17.2000	17.7000	-1.667%	17	413	-9.040%
2026-04-21	18.0000	18.0000	18.0000	18.0000	+3.448%	1	413	-10.556%
2026-04-17	17.6000	17.6000	17.4000	17.4000	+8.750%	40	413	-7.471%
2026-04-15	16.4500	17.3500	16.0000	16.0000	0.000%	6	374	+0.625%
2026-04-14	15.0100	16.0000	15.0100	16.0000	+14.613%	9	370	+0.625%
2026-04-13	13.6500	13.9600	13.6400	13.9600	+0.432%	4	372	+15.330%
2026-04-10	12.7000	13.9000	12.7000	13.9000	+23.009%	124	373	+15.827%
2026-04-09	11.3000	11.3000	11.3000	11.3000	-1.739%	1	315	+42.478%
2026-04-08	12.3500	12.3500	11.5000	11.5000	+8.593%	7	315	+40.000%
2026-04-07	10.5500	10.5900	10.5500	10.5900	+0.857%	6	308	+52.030%
2026-04-02	10.5000	10.5000	10.5000	10.5000	+1.942%	5	305	+53.333%
2026-03-31	9.2000	10.5200	9.2000	10.3000	+15.342%	26	305	+56.311%
2026-03-30	9.6300	9.7500	8.9300	8.9300	-10.700%	56	314	+80.291%
2026-03-27	10.6000	10.6000	9.9500	10.0000	-7.063%	43	283	+61.000%
2026-03-26	11.4500	11.4500	10.7600	10.7600	-13.574%	77	256	+49.628%
2026-03-25	12.4500	12.4500	12.4500	12.4500	+8.167%	1	253	+29.317%
2026-03-24	11.4500	11.5500	11.2500	11.5100	-3.601%	289	252	+39.878%
2026-03-23	11.7600	11.9500	11.6700	11.9400	+1.704%	24	77	+34.841%
2026-03-20	12.2500	12.2500	11.7400	11.7400	-9.344%	5	74	+37.138%
2026-03-19	12.9500	12.9500	12.9500	12.9500	-2.632%	1	72	+24.324%
2026-03-18	14.0700	14.0700	13.3000	13.3000	-7.317%	53	72	+21.053%
2026-03-17	14.1000	14.3500	14.0800	14.3500	-13.293%	12	26	+12.195%
2026-03-16	15.2000	16.5500	15.2000	16.5500	+14.533%	2	19	-2.719%
2026-03-13	14.9300	14.9300	14.4500	14.4500	0.000%	17	17	+11.419%