Dark

NVDA20270617C295
NVDA Jun 17 2027 295.00 Call (NVDA270617C00295000)
option OPRA

EOD

Aug 14, 2026

14.48-3.144%(-0.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	15.0300	15.0300	14.3900	14.4800	-3.144%	3	2,702	0.000%
2026-08-13	14.7500	15.0500	14.7500	14.9500	+5.878%	22	2,701	-3.144%
2026-08-12	14.2500	14.6500	14.1200	14.1200	+7.786%	1,619	2,693	+2.550%
2026-08-11	13.1000	13.1000	13.1000	13.1000	-0.380%	9	1,971	+10.534%
2026-08-10	14.4600	14.4600	13.1500	13.1500	-10.544%	24	1,971	+10.114%
2026-08-07	15.4700	15.4700	14.5000	14.7000	+6.522%	18	1,972	-1.497%
2026-08-06	13.8000	13.8000	13.8000	13.8000	-8.851%	26	1,973	+4.928%
2026-08-05	15.1200	15.1400	14.4500	15.1400	+25.331%	38	1,960	-4.359%
2026-08-04	11.9500	12.0800	11.5000	12.0800	+9.818%	35	1,930	+19.868%
2026-08-03	9.7000	11.0700	9.7000	11.0000	+25.000%	38	1,937	+31.636%
2026-07-31	8.1000	8.8000	8.1000	8.8000	+14.883%	265	1,939	+64.545%
2026-07-30	8.2000	8.5000	7.6500	7.6600	+4.218%	344	1,939	+89.034%
2026-07-29	7.3500	7.3500	7.3500	7.3500	-17.877%	5	1,641	+97.007%
2026-07-28	8.0500	8.9500	8.0500	8.9500	0.000%	4	1,646	+61.788%
2026-07-27	9.0000	9.3700	8.8000	8.9500	-22.845%	16	1,642	+61.788%
2026-07-24	12.0500	12.2000	11.6000	11.6000	-6.827%	14	1,637	+24.828%
2026-07-23	12.3300	12.4500	12.3300	12.4500	-8.456%	14	1,630	+16.305%
2026-07-22	13.6200	13.6200	13.6000	13.6000	+22.523%	88	1,633	+6.471%
2026-07-21	10.8800	11.1000	10.8800	11.1000	+1.185%	22	1,669	+30.450%
2026-07-20	11.9500	11.9500	10.9700	10.9700	-1.703%	2	1,671	+31.996%
2026-07-17	12.1000	12.2000	11.1600	11.1600	-9.562%	101	1,671	+29.749%
2026-07-16	12.8500	12.8500	12.3400	12.3400	-6.798%	2	1,643	+17.342%
2026-07-15	12.6000	13.2400	12.6000	13.2400	-5.429%	21	1,643	+9.366%
2026-07-14	13.3500	14.0000	13.3000	14.0000	+8.696%	56	1,661	+3.429%
2026-07-13	12.8800	12.8800	12.8800	12.8800	+9.153%	1	1,610	+12.422%
2026-07-09	11.8000	11.8000	11.8000	11.8000	-5.600%	15	1,609	+22.712%
2026-07-08	10.1500	12.5000	10.1500	12.5000	+32.275%	88	1,609	+15.840%
2026-07-07	9.2000	9.4500	9.1900	9.4500	-4.061%	35	1,579	+53.228%
2026-07-06	9.7000	9.9500	9.6700	9.8500	-5.288%	50	1,581	+47.005%
2026-07-02	10.4000	10.4000	10.4000	10.4000	-1.328%	25	1,568	+39.231%
2026-07-01	10.0000	11.1000	10.0000	10.5400	-4.442%	114	1,568	+37.381%
2026-06-30	10.9500	11.2500	10.9500	11.0300	+10.300%	4	1,524	+31.278%
2026-06-29	10.1000	10.1000	10.0000	10.0000	-2.439%	58	1,523	+44.800%
2026-06-26	10.5200	10.5500	10.2000	10.2500	-8.564%	15	1,490	+41.268%
2026-06-25	11.4000	11.4000	11.2100	11.2100	-5.000%	23	1,486	+29.170%
2026-06-24	12.0000	12.0000	11.5500	11.8000	-7.451%	88	1,503	+22.712%
2026-06-23	13.3800	13.3800	12.7500	12.7500	-26.258%	26	1,470	+13.569%
2026-06-22	17.2900	17.2900	17.2900	17.2900	+15.575%	1	1,476	-16.252%
2026-06-18	14.9600	14.9600	14.9600	14.9600	+2.606%	1	1,476	-3.209%
2026-06-17	14.5800	14.5800	14.5800	14.5800	-5.631%	3	1,476	-0.686%
2026-06-16	15.6500	15.6500	15.4000	15.4500	-5.215%	18	1,476	-6.278%
2026-06-15	15.9500	16.3000	15.9500	16.3000	+11.263%	5	1,474	-11.166%
2026-06-11	14.4800	14.6500	14.1600	14.6500	+1.104%	56	1,474	-1.160%
2026-06-10	14.7500	14.7500	14.4900	14.4900	-1.763%	16	1,459	-0.069%
2026-06-09	17.5000	17.5000	14.7500	14.7500	-10.660%	32	1,444	-1.831%
2026-06-05	18.5500	18.5500	16.4000	16.5100	-17.367%	80	1,448	-12.296%
2026-06-03	21.0000	21.0000	19.9400	19.9800	-14.065%	94	1,419	-27.528%
2026-06-02	23.3600	26.3500	23.2500	23.2500	+3.333%	14	1,374	-37.720%
2026-06-01	21.3000	23.0000	20.9000	22.5000	+21.425%	190	1,378	-35.644%
2026-05-29	17.7200	19.5000	17.7200	18.5300	+0.434%	211	1,310	-21.856%
2026-05-28	17.0500	18.4500	17.0500	18.4500	+7.267%	2	1,274	-21.518%
2026-05-27	17.3900	17.3900	16.2000	17.2000	-3.641%	5	1,273	-15.814%
2026-05-26	19.1500	19.1500	17.7000	17.8500	-3.774%	71	1,273	-18.880%
2026-05-22	18.9800	18.9800	18.4500	18.5500	-7.250%	10	1,300	-21.941%
2026-05-21	20.8500	20.8500	19.7000	20.0000	-10.873%	11	1,303	-27.600%
2026-05-20	22.6500	22.6500	22.4400	22.4400	-2.562%	2	1,303	-35.472%
2026-05-19	21.7500	23.0300	21.7500	23.0300	+2.447%	112	1,202	-37.125%
2026-05-18	23.1000	23.2000	21.4400	22.4800	-9.719%	251	1,202	-35.587%
2026-05-15	24.7500	26.4700	24.7500	24.9000	-13.150%	56	1,202	-41.847%
2026-05-14	26.4300	29.3500	26.4300	28.6700	+19.508%	1,102	1,060	-49.494%
2026-05-13	23.3600	24.3500	22.9100	23.9900	+17.598%	66	512	-39.642%
2026-05-12	22.3500	22.3500	19.4000	20.4000	-0.585%	45	512	-29.020%
2026-05-11	20.9300	21.8000	20.5200	20.5200	+8.000%	24	512	-29.435%
2026-05-08	19.5500	19.5600	19.0000	19.0000	+1.986%	42	498	-23.789%
2026-05-07	16.3500	18.6300	16.3500	18.6300	+15.000%	2	470	-22.276%
2026-05-06	14.2900	16.2000	14.2900	16.2000	+28.571%	47	472	-10.617%
2026-05-05	12.6000	12.8500	12.5000	12.6000	+1.613%	43	430	+14.921%
2026-05-04	12.9700	12.9700	12.4000	12.4000	-7.463%	2	394	+16.774%
2026-05-01	13.3400	13.4000	13.3400	13.4000	-6.359%	2	395	+8.060%
2026-04-30	15.7000	15.7000	14.3100	14.3100	-15.175%	39	395	+1.188%
2026-04-29	17.1300	17.2400	16.8700	16.8700	-2.316%	13	380	-14.167%
2026-04-28	18.2800	18.2800	17.2700	17.2700	-11.117%	4	385	-16.155%
2026-04-27	17.5500	19.4300	17.2900	19.4300	+14.970%	7	389	-25.476%
2026-04-24	17.5000	18.1800	16.9000	16.9000	+21.670%	130	389	-14.320%
2026-04-17	14.1800	14.1800	13.8900	13.8900	+8.516%	14	392	+4.248%
2026-04-14	11.8100	12.8000	11.8100	12.8000	+21.905%	95	380	+13.125%
2026-04-13	10.5000	10.5000	10.5000	10.5000	-5.405%	3	311	+37.905%
2026-04-10	10.7000	11.1000	10.7000	11.1000	+24.719%	5	314	+30.450%
2026-04-09	8.9000	8.9000	8.9000	8.9000	-1.657%	1	312	+62.697%
2026-04-08	9.5500	9.5500	8.8000	9.0500	+4.624%	80	312	+60.000%
2026-04-02	8.7500	8.7500	8.6500	8.6500	+7.054%	2	244	+67.399%
2026-03-31	7.8000	8.0800	7.8000	8.0800	+6.596%	3	244	+79.208%
2026-03-30	7.5000	7.5800	7.5000	7.5800	-4.051%	5	245	+91.029%
2026-03-27	8.0500	8.0500	7.9000	7.9000	-11.929%	16	244	+83.291%
2026-03-26	9.0000	9.0000	8.9700	8.9700	-5.079%	22	230	+61.427%
2026-03-23	9.7000	9.7000	9.3500	9.4500	+1.613%	86	218	+53.228%
2026-03-20	9.3000	9.3000	9.3000	9.3000	-7.921%	1	136	+55.699%
2026-03-19	10.3000	10.3000	10.1000	10.1000	-10.222%	20	135	+43.366%
2026-03-17	11.3800	11.5000	11.2500	11.2500	-5.858%	71	115	+28.711%
2026-03-16	12.2200	12.2200	11.9500	11.9500	+2.575%	2	46	+21.172%
2026-03-13	11.6500	11.6500	11.6500	11.6500	0.000%	44	44	+24.292%