Dark

NVDA20270617C285
NVDA Jun 17 2027 285.00 Call (NVDA270617C00285000)
option OPRA

EOD

Aug 14, 2026

16.70-0.890%(-0.15)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	17.1500	17.1500	16.6000	16.7000	-0.890%	58	1,900	0.000%
2026-08-13	16.9500	16.9500	16.7200	16.8500	+2.121%	43	1,896	-0.890%
2026-08-12	16.6000	16.9500	16.2000	16.5000	+17.941%	193	1,867	+1.212%
2026-08-11	15.2000	15.3000	13.9900	13.9900	-5.791%	36	1,772	+19.371%
2026-08-10	17.1600	17.1600	14.8500	14.8500	-12.338%	57	1,763	+12.458%
2026-08-07	17.1500	17.6000	16.5000	16.9400	+2.979%	204	1,751	-1.417%
2026-08-06	16.8000	17.0000	15.6000	16.4500	-0.484%	48	1,864	+1.520%
2026-08-05	16.6600	17.1800	16.2500	16.5300	+16.000%	178	1,837	+1.028%
2026-08-04	13.6500	14.2500	12.9500	14.2500	+14.000%	65	1,832	+17.193%
2026-08-03	11.8000	12.5000	11.6000	12.5000	+17.371%	16	1,847	+33.600%
2026-07-31	9.5000	10.6500	9.5000	10.6500	+20.339%	35	1,833	+56.808%
2026-07-30	9.6000	9.7200	8.8300	8.8500	+5.988%	121	1,834	+88.701%
2026-07-29	9.2500	9.4700	8.3500	8.3500	-16.915%	106	1,744	+100.000%
2026-07-28	10.4000	10.4000	9.2500	10.0500	-0.298%	565	1,739	+66.169%
2026-07-27	12.1700	12.1700	10.0800	10.0800	-28.511%	71	1,391	+65.675%
2026-07-24	13.8000	14.1500	13.1500	14.1000	+2.100%	23	1,349	+18.440%
2026-07-23	14.0500	14.0500	13.5000	13.8100	-10.615%	12	1,340	+20.927%
2026-07-22	15.4500	15.4500	15.4500	15.4500	+19.767%	1	1,340	+8.091%
2026-07-21	12.9000	12.9000	12.9000	12.9000	+1.018%	1	1,340	+29.457%
2026-07-17	12.4800	12.7700	12.4800	12.7700	-9.433%	24	1,340	+30.775%
2026-07-16	14.5500	14.5500	14.1000	14.1000	-5.686%	52	1,349	+18.440%
2026-07-15	15.3000	15.3000	14.9500	14.9500	-4.656%	3	1,337	+11.706%
2026-07-14	14.2900	15.6800	14.2900	15.6800	+11.206%	20	1,336	+6.505%
2026-07-13	14.9900	14.9900	14.1000	14.1000	-8.738%	10	1,338	+18.440%
2026-07-10	14.8500	15.6500	14.4300	15.4500	+16.868%	45	1,333	+8.091%
2026-07-09	13.4500	13.4500	13.0000	13.2200	-0.226%	12	1,324	+26.324%
2026-07-08	11.0000	13.2500	11.0000	13.2500	+13.734%	14	1,326	+26.038%
2026-07-07	10.0000	11.6500	10.0000	11.6500	+2.915%	75	1,329	+43.348%
2026-07-06	11.0700	11.3200	11.0700	11.3200	+5.993%	21	1,316	+47.527%
2026-07-02	10.5000	10.6800	10.5000	10.6800	-11.808%	14	1,299	+56.367%
2026-07-01	11.1000	12.1100	11.1000	12.1100	-5.020%	11	1,299	+37.903%
2026-06-30	12.2900	12.7500	12.2900	12.7500	+12.039%	42	1,289	+30.980%
2026-06-29	11.5500	11.5500	11.3100	11.3800	-3.149%	121	1,278	+46.749%
2026-06-26	11.7500	11.8500	11.5500	11.7500	-3.689%	97	1,251	+42.128%
2026-06-25	12.4000	12.9100	12.2000	12.2000	-16.324%	26	1,194	+36.885%
2026-06-23	14.9000	15.0000	14.5800	14.5800	-13.728%	4	1,194	+14.540%
2026-06-22	16.9000	16.9000	16.9000	16.9000	-5.587%	1	1,194	-1.183%
2026-06-18	17.3200	17.9000	17.3200	17.9000	+4.070%	40	1,175	-6.704%
2026-06-17	17.2000	17.2000	17.2000	17.2000	+0.292%	15	1,175	-2.907%
2026-06-16	17.3500	17.3500	17.1500	17.1500	-7.297%	33	1,175	-2.624%
2026-06-15	18.5000	18.5000	18.5000	18.5000	+11.580%	2	1,196	-9.730%
2026-06-12	16.7600	16.8000	16.5800	16.5800	+3.625%	100	1,196	+0.724%
2026-06-11	16.0500	16.2500	15.3000	16.0000	0.000%	8	1,196	+4.375%
2026-06-10	16.0000	16.0000	16.0000	16.0000	-10.615%	7	1,197	+4.375%
2026-06-09	17.6100	17.9500	16.8500	17.9000	-4.124%	92	1,204	-6.704%
2026-06-08	18.8000	18.8000	18.6700	18.6700	+3.435%	2	1,169	-10.552%
2026-06-05	20.6000	20.7500	18.0500	18.0500	-22.863%	105	1,168	-7.479%
2026-06-04	21.3800	23.4000	21.3800	23.4000	+7.685%	7	1,111	-28.632%
2026-06-03	22.1500	22.2400	21.5300	21.7300	-19.069%	6	1,106	-23.148%
2026-06-02	25.6200	26.8500	25.4900	26.8500	+8.704%	6	1,107	-37.803%
2026-06-01	23.4500	25.2500	23.0400	24.7000	+14.777%	156	1,109	-32.389%
2026-05-29	20.5500	21.5200	20.5500	21.5200	+11.792%	213	1,104	-22.398%
2026-05-28	19.0500	19.2500	19.0500	19.2500	+4.733%	11	1,041	-13.247%
2026-05-27	18.8500	18.8700	18.3800	18.3800	-6.842%	32	1,031	-9.140%
2026-05-26	20.5500	20.5500	19.6300	19.7300	-4.501%	57	1,026	-15.357%
2026-05-22	20.6300	21.1000	20.6000	20.6600	-6.346%	96	1,014	-19.167%
2026-05-21	25.0500	25.0500	22.0500	22.0600	-9.405%	66	1,004	-24.297%
2026-05-20	24.3000	25.1500	24.3000	24.3500	-3.142%	165	1,004	-31.417%
2026-05-19	24.3200	25.1400	23.8000	25.1400	+5.188%	8	893	-33.572%
2026-05-18	27.4000	27.4000	23.9000	23.9000	-14.643%	469	893	-30.126%
2026-05-15	27.0500	28.2700	27.0500	28.0000	-12.336%	23	893	-40.357%
2026-05-14	29.3500	31.9400	29.3500	31.9400	+21.769%	82	553	-47.714%
2026-05-13	23.9700	26.7000	23.9700	26.2300	+11.380%	234	420	-36.332%
2026-05-12	22.5500	24.8100	22.2200	23.5500	+2.302%	176	420	-29.087%
2026-05-11	23.5500	23.7500	23.0200	23.0200	+7.319%	5	420	-27.454%
2026-05-08	22.1300	22.1300	21.4500	21.4500	+8.388%	12	307	-22.145%
2026-05-07	20.9200	20.9200	19.7500	19.7900	+9.216%	31	295	-15.614%
2026-05-06	18.0500	18.1200	18.0500	18.1200	+30.830%	5	281	-7.837%
2026-05-05	14.3500	14.3500	13.8500	13.8500	-0.503%	18	280	+20.578%
2026-05-04	14.6900	14.6900	13.9200	13.9200	-7.200%	3	277	+19.971%
2026-05-01	15.0000	15.0000	15.0000	15.0000	-14.530%	17	262	+11.333%
2026-04-30	17.7000	17.7000	17.5500	17.5500	-8.831%	8	262	-4.843%
2026-04-29	19.2500	19.2500	19.2500	19.2500	+0.785%	1	260	-13.247%
2026-04-28	19.0000	20.2600	18.5300	19.1000	-10.956%	48	259	-12.565%
2026-04-27	19.5400	21.4500	19.5400	21.4500	+6.929%	3	217	-22.145%
2026-04-24	19.5800	20.0600	19.5800	20.0600	+31.111%	4	216	-16.750%
2026-04-21	15.5000	15.5000	15.3000	15.3000	+3.030%	66	179	+9.150%
2026-04-20	14.8500	14.8500	14.8500	14.8500	-4.194%	1	179	+12.458%
2026-04-17	15.4800	15.5200	15.4800	15.5000	+1.373%	5	179	+7.742%
2026-04-16	15.2900	15.2900	15.2900	15.2900	+1.933%	1	178	+9.222%
2026-04-15	14.7000	15.3500	14.7000	15.0000	+9.091%	6	178	+11.333%
2026-04-14	13.0400	13.7500	13.0400	13.7500	+6.838%	52	181	+21.455%
2026-04-10	12.8700	12.8700	12.8700	12.8700	+19.944%	1	131	+29.759%
2026-04-09	10.7800	10.7800	10.7300	10.7300	+6.238%	51	130	+55.638%
2026-04-08	10.8000	10.8200	9.9500	10.1000	+3.272%	9	104	+65.347%
2026-04-07	9.4200	9.7800	9.4200	9.7800	+2.947%	2	104	+70.757%
2026-04-06	9.6500	9.6500	9.5000	9.5000	+1.064%	81	103	+75.789%
2026-03-31	9.3500	9.4000	9.0800	9.4000	+10.329%	13	23	+77.660%
2026-03-30	8.4500	8.5200	8.4500	8.5200	-24.668%	18	22	+96.009%
2026-03-25	11.3100	11.3100	11.3100	11.3100	+6.900%	1	17	+47.657%
2026-03-23	10.6200	10.6200	10.5800	10.5800	+4.752%	2	16	+57.845%
2026-03-20	10.8900	10.8900	10.0800	10.1000	-13.675%	7	18	+65.347%
2026-03-19	11.7000	11.7000	11.7000	11.7000	-6.921%	6	14	+42.735%
2026-03-17	12.8000	12.8000	12.5700	12.5700	-7.437%	7	8	+32.856%
2026-03-16	13.5800	13.5800	13.5800	13.5800	0.000%	1	1	+22.975%