Dark

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

EOD

Aug 14, 2026

18.98-3.410%(-0.67)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	19.6000	19.6500	18.9700	18.9800	-3.410%	117	3,307	0.000%
2026-08-13	19.2000	19.7500	19.1000	19.6500	+3.421%	77	3,278	-3.410%
2026-08-12	18.5800	19.3000	18.3000	19.0000	+16.923%	71	3,211	-0.105%
2026-08-11	17.2500	17.2500	16.2500	16.2500	-4.748%	41	3,170	+16.800%
2026-08-10	19.2800	19.2800	17.0600	17.0600	-11.377%	44	3,133	+11.254%
2026-08-07	19.8000	20.0600	18.7500	19.2500	+5.479%	71	3,110	-1.403%
2026-08-06	20.0000	20.0500	18.1300	18.2500	-3.897%	10	3,111	+4.000%
2026-08-05	17.5000	19.7000	17.5000	18.9900	+16.718%	30	3,110	-0.053%
2026-08-04	15.6000	16.2700	14.9200	16.2700	+16.464%	88	3,090	+16.656%
2026-08-03	13.6500	14.5500	13.6500	13.9700	+15.455%	70	3,091	+35.863%
2026-07-31	11.6000	12.1000	11.6000	12.1000	+17.819%	86	3,101	+56.860%
2026-07-30	11.1000	11.4000	10.1500	10.2700	+6.315%	117	3,085	+84.810%
2026-07-29	11.2000	11.2000	9.6600	9.6600	-16.219%	135	3,000	+96.480%
2026-07-28	11.4000	12.0600	10.7500	11.5300	-1.030%	92	2,967	+64.614%
2026-07-27	13.9700	13.9700	11.5400	11.6500	-27.414%	700	2,981	+62.918%
2026-07-24	15.7000	16.2300	15.7000	16.0500	+0.627%	31	2,563	+18.255%
2026-07-23	15.9500	15.9500	15.9500	15.9500	-10.644%	1	2,572	+18.997%
2026-07-22	17.4200	17.8500	16.9000	17.8500	+24.390%	18	2,572	+6.331%
2026-07-21	15.7500	15.7500	14.3500	14.3500	+1.413%	14	2,574	+32.265%
2026-07-20	15.7500	15.7500	14.1500	14.1500	-5.351%	32	2,582	+34.134%
2026-07-17	13.5200	15.5500	13.5200	14.9500	-3.859%	41	2,582	+26.957%
2026-07-16	16.5000	16.5000	15.5500	15.5500	-2.201%	26	2,611	+22.058%
2026-07-15	18.2500	18.2500	15.9000	15.9000	-11.667%	3	2,611	+19.371%
2026-07-14	15.5500	18.0900	15.5500	18.0000	+15.830%	58	2,611	+5.444%
2026-07-13	16.9600	16.9600	15.3200	15.5400	-10.894%	84	2,570	+22.136%
2026-07-10	16.7600	17.5000	16.7600	17.4400	+12.734%	9	2,602	+8.830%
2026-07-09	15.3700	15.5400	15.2800	15.4700	-2.089%	141	2,599	+22.689%
2026-07-08	13.4300	15.8000	13.4000	15.8000	+20.611%	117	2,589	+20.127%
2026-07-07	11.7500	13.1000	11.5000	13.1000	+2.344%	72	2,504	+44.885%
2026-07-06	12.6200	13.1000	12.6200	12.8000	+8.291%	15	2,474	+48.281%
2026-07-02	13.5000	13.6000	11.8200	11.8200	-12.054%	66	2,460	+60.575%
2026-07-01	12.9500	13.4400	12.7000	13.4400	-4.342%	21	2,460	+41.220%
2026-06-30	13.7000	14.0500	13.5000	14.0500	+8.915%	10	2,463	+35.089%
2026-06-29	12.7300	13.0200	12.7300	12.9000	-1.901%	22	2,463	+47.132%
2026-06-26	13.2500	13.3000	12.9800	13.1500	-2.952%	107	2,469	+44.335%
2026-06-25	13.8000	13.9700	13.5500	13.5500	-7.823%	245	2,476	+40.074%
2026-06-24	15.4700	15.4700	14.4000	14.7000	-6.962%	142	2,680	+29.116%
2026-06-23	16.6600	16.7500	15.8000	15.8000	-15.508%	43	2,815	+20.127%
2026-06-22	20.8200	21.0500	18.6200	18.7000	-5.316%	107	2,814	+1.497%
2026-06-18	19.0000	20.0000	19.0000	19.7500	+9.722%	82	2,749	-3.899%
2026-06-17	19.1000	19.1000	18.0000	18.0000	-5.263%	10	2,749	+5.444%
2026-06-16	19.6600	19.6600	18.9500	19.0000	-7.090%	73	2,749	-0.105%
2026-06-15	19.9600	20.4700	19.3500	20.4500	+5.959%	190	2,521	-7.188%
2026-06-12	18.3000	19.3000	18.3000	19.3000	+2.387%	7	2,521	-1.658%
2026-06-11	17.7500	18.8500	17.5000	18.8500	+2.725%	122	2,521	+0.690%
2026-06-10	19.2700	19.2700	18.1700	18.3500	-3.370%	36	2,480	+3.433%
2026-06-09	20.9000	20.9000	17.9500	18.9900	-8.482%	40	2,482	-0.053%
2026-06-08	20.9500	20.9600	20.3000	20.7500	+2.217%	35	2,472	-8.530%
2026-06-05	22.6000	22.6000	19.8000	20.3000	-19.444%	44	2,453	-6.502%
2026-06-04	22.6000	25.8000	22.4000	25.2000	+5.882%	16	2,434	-24.683%
2026-06-03	25.3000	25.3000	23.8000	23.8000	-10.694%	117	2,427	-20.252%
2026-06-02	28.6000	32.0000	26.6500	26.6500	-3.442%	238	2,448	-28.780%
2026-06-01	23.5200	27.7800	23.5200	27.6000	+16.211%	139	2,362	-31.232%
2026-05-29	23.0000	23.9200	22.7500	23.7500	+6.646%	114	2,329	-20.084%
2026-05-28	21.3000	22.4200	21.2500	22.2700	+5.047%	57	2,244	-14.773%
2026-05-27	20.5500	21.3600	20.1900	21.2000	-2.529%	1,076	2,239	-10.472%
2026-05-26	22.7900	23.2000	21.7500	21.7500	-4.814%	129	1,209	-12.736%
2026-05-22	23.8500	23.8500	22.8500	22.8500	-6.160%	83	1,116	-16.937%
2026-05-21	25.8000	25.8000	24.0000	24.3500	-9.210%	159	1,095	-22.053%
2026-05-20	26.8500	28.0700	26.2400	26.8200	-0.075%	50	1,095	-29.232%
2026-05-19	26.4500	27.3000	25.7300	26.8400	-1.032%	59	1,009	-29.285%
2026-05-18	30.7000	30.7000	27.1200	27.1200	-13.077%	76	1,009	-30.015%
2026-05-15	31.5000	31.8000	29.6400	31.2000	-8.745%	110	1,009	-39.167%
2026-05-14	31.8000	35.1500	31.8000	34.1900	+19.295%	110	930	-44.487%
2026-05-13	27.5000	29.5000	26.7500	28.6600	+10.999%	315	652	-33.775%
2026-05-12	26.0000	26.2000	24.0000	25.8200	+2.257%	58	652	-26.491%
2026-05-11	25.0000	26.6000	24.7300	25.2500	+7.676%	294	652	-24.832%
2026-05-08	23.9600	24.1200	23.4500	23.4500	+6.591%	40	478	-19.062%
2026-05-07	20.5000	23.0700	20.5000	22.0000	+9.671%	28	466	-13.727%
2026-05-06	16.5900	20.4500	16.5900	20.0600	+28.261%	38	451	-5.384%
2026-05-05	16.3500	16.3500	15.6200	15.6400	-3.754%	140	452	+21.355%
2026-05-04	17.6000	17.6000	15.9000	16.2500	-2.519%	37	335	+16.800%
2026-05-01	17.4500	17.4500	16.6700	16.6700	-7.389%	19	327	+13.857%
2026-04-30	17.8000	18.0000	17.6500	18.0000	-14.489%	35	327	+5.444%
2026-04-29	20.9300	21.0500	20.9300	21.0500	-3.218%	11	333	-9.834%
2026-04-28	22.2500	22.6800	20.9400	21.7500	-8.382%	10	342	-12.736%
2026-04-27	21.3700	24.0000	21.1900	23.7400	+16.373%	135	338	-20.051%
2026-04-24	21.6000	22.4000	20.3500	20.4000	+21.140%	66	411	-6.961%
2026-04-23	16.8400	16.8400	16.8400	16.8400	-4.859%	1	414	+12.708%
2026-04-22	17.2000	17.7000	17.2000	17.7000	-1.667%	17	413	+7.232%
2026-04-21	18.0000	18.0000	18.0000	18.0000	+3.448%	1	413	+5.444%
2026-04-17	17.6000	17.6000	17.4000	17.4000	+8.750%	40	413	+9.080%
2026-04-15	16.4500	17.3500	16.0000	16.0000	0.000%	6	374	+18.625%
2026-04-14	15.0100	16.0000	15.0100	16.0000	+14.613%	9	370	+18.625%
2026-04-13	13.6500	13.9600	13.6400	13.9600	+0.432%	4	372	+35.960%
2026-04-10	12.7000	13.9000	12.7000	13.9000	+23.009%	124	373	+36.547%
2026-04-09	11.3000	11.3000	11.3000	11.3000	-1.739%	1	315	+67.965%
2026-04-08	12.3500	12.3500	11.5000	11.5000	+8.593%	7	315	+65.043%
2026-04-07	10.5500	10.5900	10.5500	10.5900	+0.857%	6	308	+79.226%
2026-04-02	10.5000	10.5000	10.5000	10.5000	+1.942%	5	305	+80.762%
2026-03-31	9.2000	10.5200	9.2000	10.3000	+15.342%	26	305	+84.272%
2026-03-30	9.6300	9.7500	8.9300	8.9300	-10.700%	56	314	+112.542%
2026-03-27	10.6000	10.6000	9.9500	10.0000	-7.063%	43	283	+89.800%
2026-03-26	11.4500	11.4500	10.7600	10.7600	-13.574%	77	256	+76.394%
2026-03-25	12.4500	12.4500	12.4500	12.4500	+8.167%	1	253	+52.450%
2026-03-24	11.4500	11.5500	11.2500	11.5100	-3.601%	289	252	+64.900%
2026-03-23	11.7600	11.9500	11.6700	11.9400	+1.704%	24	77	+58.961%
2026-03-20	12.2500	12.2500	11.7400	11.7400	-9.344%	5	74	+61.670%
2026-03-19	12.9500	12.9500	12.9500	12.9500	-2.632%	1	72	+46.564%
2026-03-18	14.0700	14.0700	13.3000	13.3000	-7.317%	53	72	+42.707%
2026-03-17	14.1000	14.3500	14.0800	14.3500	-13.293%	12	26	+32.265%
2026-03-16	15.2000	16.5500	15.2000	16.5500	+14.533%	2	19	+14.683%
2026-03-13	14.9300	14.9300	14.4500	14.4500	0.000%	17	17	+31.349%