Dark

NVDA20270617C330
NVDA Jun 17 2027 330.00 Call (NVDA270617C00330000)
option OPRA

EOD

Aug 14, 2026

9.10-1.622%(-0.15)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	9.1000	9.1000	9.1000	9.1000	-1.622%	15	2,632	0.000%
2026-08-13	9.3500	9.3500	9.2500	9.2500	+1.648%	897	2,632	-1.622%
2026-08-12	9.1000	9.1000	8.8000	9.1000	+21.333%	68	2,794	0.000%
2026-08-11	7.5000	7.5000	7.5000	7.5000	-10.180%	1	2,792	+21.333%
2026-08-10	9.4000	9.4000	8.0000	8.3500	-8.242%	10	2,792	+8.982%
2026-08-07	9.5500	9.5500	9.0500	9.1000	+2.247%	5	2,789	0.000%
2026-08-06	10.0000	10.0000	8.8900	8.9000	-8.058%	29	2,790	+2.247%
2026-08-05	9.3500	9.9000	9.1500	9.6800	+27.368%	36	2,815	-5.992%
2026-08-04	7.1500	7.6000	7.1500	7.6000	+13.264%	71	2,816	+19.737%
2026-08-03	6.2000	6.7100	6.2000	6.7100	+26.604%	19	2,811	+35.618%
2026-07-31	5.4500	5.4500	5.0000	5.3000	+11.579%	63	2,806	+71.698%
2026-07-30	5.0000	5.0000	4.7500	4.7500	+3.261%	71	2,866	+91.579%
2026-07-29	5.0000	5.0000	4.5800	4.6000	-13.208%	134	2,916	+97.826%
2026-07-28	5.0500	5.5500	5.0000	5.3000	-5.357%	27	2,904	+71.698%
2026-07-27	6.5000	6.5000	5.6000	5.6000	-23.706%	20	2,900	+62.500%
2026-07-24	7.4500	7.6500	7.3400	7.3400	-2.264%	5	2,910	+23.978%
2026-07-23	7.5000	7.5100	7.5000	7.5100	-14.659%	3	2,909	+21.172%
2026-07-22	7.7200	8.8000	7.7200	8.8000	+21.045%	5	2,911	+3.409%
2026-07-21	7.0500	7.3500	7.0500	7.2700	+5.362%	4	2,911	+25.172%
2026-07-20	7.9000	7.9000	6.9000	6.9000	-6.757%	249	2,911	+31.884%
2026-07-17	7.7000	7.7000	7.4000	7.4000	-10.843%	5	3,113	+22.973%
2026-07-16	8.3000	8.3000	8.3000	8.3000	-9.389%	1	3,113	+9.639%
2026-07-15	9.5000	9.5600	9.1600	9.1600	+0.219%	18	3,113	-0.655%
2026-07-14	9.1400	9.1400	9.1400	9.1400	+13.540%	1	3,114	-0.438%
2026-07-13	8.7700	8.7700	8.0500	8.0500	-10.754%	44	3,113	+13.043%
2026-07-10	8.4000	9.1000	8.3900	9.0200	+19.470%	208	3,113	+0.887%
2026-07-09	7.6800	7.6800	7.5500	7.5500	+4.138%	3	2,983	+20.530%
2026-07-08	7.2500	7.2500	7.2500	7.2500	+11.710%	2	2,982	+25.517%
2026-07-07	5.9000	6.4900	5.9000	6.4900	+6.393%	7	2,984	+40.216%
2026-07-02	6.1000	6.1000	6.1000	6.1000	-16.438%	2	2,984	+49.180%
2026-07-01	6.6800	7.3000	6.6800	7.3000	+5.797%	186	2,984	+24.658%
2026-06-29	6.9000	6.9000	6.9000	6.9000	-0.862%	1	2,913	+31.884%
2026-06-26	6.9300	6.9600	6.9000	6.9600	-5.946%	4	2,914	+30.747%
2026-06-25	7.6500	7.7800	7.3400	7.4000	-7.500%	19	2,913	+22.973%
2026-06-24	8.4500	8.4500	8.0000	8.0000	-8.046%	16	2,915	+13.750%
2026-06-23	9.1500	9.2900	8.7000	8.7000	-15.698%	19	2,925	+4.598%
2026-06-22	10.5000	10.5000	10.3200	10.3200	-7.444%	35	2,939	-11.822%
2026-06-18	10.6200	11.3000	10.6200	11.1500	+13.198%	18	2,949	-18.386%
2026-06-17	10.3000	10.5500	9.8500	9.8500	-13.596%	89	2,949	-7.614%
2026-06-15	11.6000	11.6000	11.4000	11.4000	+7.547%	6	2,949	-20.175%
2026-06-12	10.3800	10.6000	10.3800	10.6000	0.000%	13	2,949	-14.151%
2026-06-11	10.1600	10.6000	9.6500	10.6000	+5.368%	49	2,949	-14.151%
2026-06-10	11.0500	11.0500	9.9900	10.0600	-1.854%	41	2,946	-9.543%
2026-06-09	11.4500	11.4500	10.2500	10.2500	-14.583%	16	2,939	-11.220%
2026-06-08	11.7600	12.3000	11.7600	12.0000	0.000%	4	2,934	-24.167%
2026-06-05	13.2100	13.2100	11.9300	12.0000	-23.274%	14	2,933	-24.167%
2026-06-04	13.7200	15.6400	13.1000	15.6400	+8.762%	102	2,938	-41.816%
2026-06-03	15.3000	15.3000	14.1100	14.3800	-12.848%	15	2,937	-36.718%
2026-06-02	17.4500	19.3500	16.5000	16.5000	-0.302%	190	2,936	-44.848%
2026-06-01	14.9300	16.7500	14.9300	16.5500	+19.495%	31	2,938	-45.015%
2026-05-29	13.4500	13.8500	13.1500	13.8500	+11.784%	46	2,927	-34.296%
2026-05-28	11.7500	12.3900	11.7500	12.3900	+2.228%	51	2,924	-26.554%
2026-05-27	11.8000	12.2800	11.7500	12.1200	-2.885%	20	2,941	-24.917%
2026-05-26	13.1500	13.6500	12.4800	12.4800	-4.000%	28	2,944	-27.083%
2026-05-22	13.4500	13.5900	13.0000	13.0000	-5.455%	6	2,924	-30.000%
2026-05-21	14.0000	14.0500	13.7500	13.7500	-12.698%	53	2,924	-33.818%
2026-05-20	15.5000	16.3900	15.4700	15.7500	+3.414%	187	2,924	-42.222%
2026-05-19	15.3000	16.6900	14.9000	15.2300	-1.995%	105	2,782	-40.250%
2026-05-18	18.7400	18.8500	15.5400	15.5400	-14.615%	73	2,782	-41.441%
2026-05-15	18.3900	19.5500	17.7500	18.2000	-14.953%	146	2,782	-50.000%
2026-05-14	19.6500	21.5000	19.6500	21.4000	+26.031%	321	2,704	-57.477%
2026-05-13	16.2000	17.5000	16.2000	16.9800	+18.824%	635	2,528	-46.408%
2026-05-12	14.1500	14.2900	14.1500	14.2900	-2.324%	31	2,528	-36.319%
2026-05-11	15.0000	15.7000	14.5800	14.6300	+9.016%	246	2,528	-37.799%
2026-05-08	13.9000	13.9000	13.4200	13.4200	+2.209%	130	2,385	-32.191%
2026-05-07	11.4800	13.2800	11.4800	13.1300	+15.175%	43	2,461	-30.693%
2026-05-06	10.7500	11.4000	10.5000	11.4000	+33.333%	77	2,500	-20.175%
2026-05-05	8.6400	8.6400	8.4800	8.5500	-0.581%	1,003	2,462	+6.433%
2026-05-04	8.9000	8.9000	8.3800	8.6000	-12.334%	4	1,462	+5.814%
2026-04-30	9.9000	9.9000	9.7600	9.8100	-17.215%	12	1,464	-7.238%
2026-04-29	11.6800	11.8500	11.6800	11.8500	-9.611%	18	1,470	-23.207%
2026-04-28	12.8000	13.1100	11.9500	13.1100	-4.585%	60	1,488	-30.587%
2026-04-27	12.0600	14.0000	12.0600	13.7400	+19.478%	115	1,500	-33.770%
2026-04-24	10.5000	12.3000	10.5000	11.5000	+25.272%	147	1,396	-20.870%
2026-04-22	9.1800	9.1800	9.1800	9.1800	+3.146%	1	1,290	-0.871%
2026-04-20	8.9000	8.9000	8.9000	8.9000	-7.772%	1	1,290	+2.247%
2026-04-17	9.4000	9.6500	9.4000	9.6500	+1.579%	166	1,291	-5.699%
2026-04-16	9.5000	9.5000	9.5000	9.5000	+2.703%	1	1,193	-4.211%
2026-04-15	9.3500	9.3700	9.2500	9.2500	+6.813%	12	1,193	-1.622%
2026-04-14	8.0100	8.6600	8.0100	8.6600	+22.837%	5	1,192	+5.081%
2026-04-10	7.0500	7.0500	7.0500	7.0500	+11.905%	1	1,190	+29.078%
2026-04-09	6.3000	6.3000	6.3000	6.3000	+16.236%	1	1,189	+44.444%
2026-04-07	5.5200	5.5200	5.4000	5.4200	-1.455%	3	1,189	+67.897%
2026-04-06	5.6000	5.6000	5.5000	5.5000	+2.804%	2	1,188	+65.455%
2026-04-02	5.4000	5.4000	5.3500	5.3500	-6.305%	19	1,188	+70.093%
2026-04-01	5.7100	5.7100	5.7100	5.7100	+1.964%	10	1,188	+59.370%
2026-03-31	5.1400	5.6000	5.1400	5.6000	+14.754%	2	1,184	+62.500%
2026-03-30	5.1300	5.2500	4.8800	4.8800	-8.614%	20	1,183	+86.475%
2026-03-27	5.6400	5.6400	5.3100	5.3400	-9.492%	8	1,172	+70.412%
2026-03-26	6.1500	6.1500	5.9000	5.9000	-11.809%	26	1,175	+54.237%
2026-03-25	6.8000	6.8000	6.6900	6.6900	+6.190%	11	1,185	+36.024%
2026-03-24	6.1400	6.3000	6.1400	6.3000	-0.787%	22	1,175	+44.444%
2026-03-23	6.6000	6.6000	6.2700	6.3500	+0.794%	11	1,183	+43.307%
2026-03-20	6.3700	6.4100	6.3000	6.3000	-10.128%	6	1,184	+44.444%
2026-03-19	7.0100	7.0100	7.0100	7.0100	-10.243%	2	1,179	+29.815%
2026-03-17	7.8100	7.8100	7.8100	7.8100	-7.792%	1	1,177	+16.517%
2026-03-16	8.4700	8.4700	8.4700	8.4700	-5.889%	1	1,178	+7.438%
2026-03-12	8.4200	9.0000	8.4200	9.0000	+2.273%	2	1,178	+1.111%
2026-03-10	8.5500	8.8000	8.3900	8.8000	+10.000%	23	1,178	+3.409%
2026-03-09	8.2300	8.2300	8.0000	8.0000	-8.571%	2	1,178	+13.750%
2026-03-06	9.0000	9.0000	8.7500	8.7500	+0.344%	12	1,194	+4.000%
2026-03-05	8.7200	8.7200	8.7200	8.7200	-7.234%	1	1,203	+4.358%
2026-03-04	9.4000	9.4000	9.4000	9.4000	+4.794%	1	1,202	-3.191%
2026-03-03	8.9700	9.0500	8.9700	8.9700	-5.280%	12	1,202	+1.449%
2026-03-02	9.3500	9.4700	9.3500	9.4700	+2.935%	3	1,200	-3.907%
2026-02-27	9.6000	9.9000	9.0000	9.2000	-13.858%	64	1,199	-1.087%
2026-02-26	11.1100	11.1100	10.5100	10.6800	-19.091%	40	1,243	-14.794%
2026-02-25	13.3300	13.4000	13.2000	13.2000	+2.724%	119	1,196	-31.061%
2026-02-24	12.8500	12.8500	12.8500	12.8500	+10.300%	1	1,196	-29.183%
2026-02-17	11.6500	11.6500	11.6500	11.6500	-4.898%	22	1,195	-21.888%
2026-02-10	12.2500	12.2500	12.2500	12.2500	-3.922%	1	1,195	-25.714%
2026-02-09	12.9000	12.9000	12.7500	12.7500	+41.667%	3	1,194	-28.627%
2026-02-04	9.9000	9.9200	9.0000	9.0000	-11.330%	83	1,193	+1.111%
2026-02-03	9.8500	10.1500	9.8500	10.1500	-23.970%	11	1,264	-10.345%
2026-01-30	13.3500	13.3500	13.3500	13.3500	+3.730%	2	1,263	-31.835%
2026-01-29	12.7500	12.8700	12.7000	12.8700	+4.634%	23	1,265	-29.293%
2026-01-27	12.3000	12.3000	12.3000	12.3000	+0.737%	1	1,245	-26.016%
2026-01-26	12.2100	12.2100	12.2100	12.2100	+3.475%	1	1,244	-25.471%
2026-01-23	11.9400	11.9400	11.8000	11.8000	+6.787%	20	1,244	-22.881%
2026-01-21	10.3000	11.0500	10.3000	11.0500	+10.944%	13	1,244	-17.647%
2026-01-20	10.4400	10.4400	9.8700	9.9600	-13.766%	3	1,241	-8.635%
2026-01-16	11.5500	11.5500	11.5500	11.5500	-2.614%	2	1,237	-21.212%
2026-01-15	11.5000	11.8600	11.5000	11.8600	+15.707%	8	1,237	-23.272%
2026-01-14	10.2500	10.2500	10.2500	10.2500	-5.093%	10	1,237	-11.220%
2026-01-13	10.4000	10.8000	10.4000	10.8000	-3.139%	26	1,227	-15.741%
2026-01-09	11.1500	11.1500	11.1500	11.1500	-7.851%	1	1,228	-18.386%
2026-01-05	12.8800	12.8800	12.1000	12.1000	-3.739%	63	1,227	-24.793%
2026-01-02	12.5700	12.5700	12.5700	12.5700	+2.864%	1	1,167	-27.605%
2025-12-29	12.3000	12.3000	12.2100	12.2200	-7.072%	77	1,167	-25.532%
2025-12-26	12.9700	13.2500	12.9500	13.1500	+20.311%	93	1,091	-30.798%
2025-12-22	10.9300	10.9300	10.9300	10.9300	+5.299%	1	1,049	-16.743%
2025-12-19	10.3400	10.4200	10.3400	10.3800	+12.216%	7	1,050	-12.331%
2025-12-18	9.2500	9.2500	9.2500	9.2500	+4.167%	21	1,050	-1.622%
2025-12-17	8.8800	8.8800	8.8800	8.8800	-11.200%	4	1,060	+2.477%
2025-12-12	10.3500	10.3500	10.0000	10.0000	-10.314%	4	1,056	-9.000%
2025-12-11	11.1500	11.1500	11.1500	11.1500	-5.907%	4	1,059	-18.386%
2025-12-04	11.8500	11.8500	11.8500	11.8500	+4.222%	12	1,063	-23.207%
2025-12-03	11.3700	11.3700	11.3700	11.3700	-1.558%	12	1,063	-19.965%
2025-12-01	10.5000	11.5500	10.5000	11.5500	+6.256%	4	1,056	-21.212%
2025-11-28	10.8700	10.8700	10.8700	10.8700	-9.567%	1	1,055	-16.283%
2025-11-26	11.7000	12.0200	11.7000	12.0200	+12.336%	3	1,054	-24.293%
2025-11-25	9.7300	10.7000	9.7100	10.7000	-9.322%	26	1,054	-14.953%
2025-11-24	11.6500	11.8000	11.6500	11.8000	-7.087%	11	1,031	-22.881%
2025-11-21	12.4000	12.7000	11.0500	12.7000	+0.395%	104	1,030	-28.346%
2025-11-20	15.6000	15.6000	12.6500	12.6500	+1.362%	34	1,004	-28.063%
2025-11-18	12.2500	12.5200	12.2500	12.4800	-10.538%	30	994	-27.083%
2025-11-17	13.9500	13.9500	13.9500	13.9500	-4.452%	14	984	-34.767%
2025-11-14	13.6500	14.6900	13.6500	14.6000	-1.351%	95	984	-37.671%
2025-11-12	15.4000	15.4000	14.8000	14.8000	-1.202%	3	1,030	-38.514%
2025-11-11	15.3000	15.3000	14.9800	14.9800	-5.190%	6	1,030	-39.252%
2025-11-10	15.0500	15.8500	15.0500	15.8000	+25.997%	44	1,030	-42.405%
2025-11-07	11.9700	12.5400	11.9700	12.5400	-5.714%	2	1,017	-27.432%
2025-11-06	14.1600	14.1600	12.5000	13.3000	-16.141%	33	1,018	-31.579%
2025-11-04	16.5400	16.5400	15.8600	15.8600	-13.096%	17	1,003	-42.623%
2025-11-03	19.5500	19.5500	18.2500	18.2500	+7.038%	61	997	-50.137%
2025-10-31	17.8800	17.8800	16.8000	17.0500	+1.187%	33	997	-46.628%
2025-10-30	17.4000	17.5500	16.8500	16.8500	-10.657%	35	989	-45.994%
2025-10-29	19.5500	19.5500	17.9900	18.8600	+14.650%	941	968	-51.750%
2025-10-28	15.8400	17.0000	15.8400	16.4500	+30.349%	70	945	-44.681%
2025-10-27	12.5000	12.6200	12.5000	12.6200	+16.313%	3	919	-27.892%
2025-10-24	10.2500	10.8500	10.2500	10.8500	+15.548%	6	919	-16.129%
2025-10-22	9.3900	9.3900	9.3900	9.3900	-4.670%	10	919	-3.088%
2025-10-21	10.0500	10.0500	9.7500	9.8500	-8.030%	13	909	-7.614%
2025-10-20	10.5300	10.7100	10.5300	10.7100	+1.038%	2	912	-15.033%
2025-10-17	10.5000	10.6000	10.5000	10.6000	+0.569%	89	913	-14.151%
2025-10-16	11.1000	11.1500	10.5400	10.5400	+0.861%	27	882	-13.662%
2025-10-15	11.1000	11.1000	10.3500	10.4500	-3.775%	26	896	-12.919%
2025-10-14	10.6200	10.8600	10.6200	10.8600	-9.197%	70	878	-16.206%
2025-10-10	13.9000	14.1300	11.9600	11.9600	-11.734%	13	917	-23.913%
2025-10-09	12.8100	13.6700	12.8100	13.5500	+19.912%	111	916	-32.841%
2025-10-08	11.2500	11.3000	11.2500	11.3000	+4.147%	6	887	-19.469%
2025-10-07	10.8500	10.8500	10.8500	10.8500	-0.459%	5	893	-16.129%
2025-10-03	10.9000	10.9000	10.9000	10.9000	-4.803%	1	893	-16.514%
2025-10-02	11.8500	11.8600	11.4000	11.4500	+2.691%	18	892	-20.524%
2025-10-01	10.9900	11.2000	10.8500	11.1500	+5.587%	118	889	-18.386%
2025-09-30	10.4000	11.2000	10.3500	10.5600	+12.340%	90	906	-13.826%
2025-09-29	10.0000	10.1000	9.4000	9.4000	+5.618%	65	905	-3.191%
2025-09-26	9.0000	9.0000	8.9000	8.9000	-2.944%	7	905	+2.247%
2025-09-25	9.1700	9.1700	9.1700	9.1700	-0.650%	1	904	-0.763%
2025-09-24	9.2000	9.2300	9.2000	9.2300	-4.550%	2	905	-1.408%
2025-09-23	9.9000	10.0800	9.6700	9.6700	-11.121%	97	905	-5.895%
2025-09-22	8.3500	11.0000	8.3500	10.8800	+25.635%	310	898	-16.360%
2025-09-19	8.7000	8.9000	8.6600	8.6600	-0.345%	8	921	+5.081%
2025-09-18	8.4500	8.6900	8.4100	8.6900	+19.862%	116	922	+4.718%
2025-09-17	7.4000	7.4000	7.2500	7.2500	-11.585%	3	825	+25.517%
2025-09-16	8.3000	8.5000	8.2000	8.2000	-5.747%	102	822	+10.976%
2025-09-15	8.7000	8.7000	8.7000	8.7000	+1.874%	1	721	+4.598%
2025-09-10	8.4300	8.5500	8.3500	8.5400	+33.022%	227	721	+6.557%
2025-09-09	6.6400	6.6400	6.4000	6.4200	-7.626%	104	722	+41.745%
2025-09-08	6.9500	6.9500	6.9500	6.9500	+12.642%	1	622	+30.935%
2025-09-05	6.2500	6.3800	6.1700	6.1700	-11.223%	94	622	+47.488%
2025-09-04	6.9500	6.9500	6.9500	6.9500	-4.664%	1	528	+30.935%
2025-09-02	7.3900	7.3900	7.2900	7.2900	-10.662%	11	527	+24.829%
2025-08-29	8.5000	8.5000	8.1500	8.1600	-12.727%	14	521	+11.520%
2025-08-28	9.0500	9.3500	9.0500	9.3500	-9.223%	5	521	-2.674%
2025-08-26	10.2000	10.3000	10.2000	10.3000	+1.980%	6	519	-11.650%
2025-08-25	10.0500	10.1000	10.0500	10.1000	+8.021%	4	522	-9.901%
2025-08-22	9.2500	9.3500	9.2500	9.3500	+19.872%	2	522	-2.674%
2025-08-20	8.1000	8.1000	7.8000	7.8000	-13.333%	2	521	+16.667%
2025-08-19	9.6900	9.6900	9.0000	9.0000	-10.448%	6	522	+1.111%
2025-08-18	9.9700	10.0500	9.9000	10.0500	-3.365%	6	517	-9.453%
2025-08-13	10.4000	10.4000	10.4000	10.4000	+7.772%	3	516	-12.500%
2025-08-12	9.6500	9.6500	9.6500	9.6500	-6.220%	1	516	-5.699%
2025-08-08	10.4500	10.4500	10.2500	10.2900	+1.881%	11	516	-11.565%
2025-08-07	10.5000	10.5000	10.1000	10.1000	+7.447%	4	512	-9.901%
2025-08-06	9.4000	9.4500	9.4000	9.4000	-2.591%	3	510	-3.191%
2025-08-05	9.9000	9.9400	9.6500	9.6500	+4.891%	3	507	-5.699%
2025-08-04	9.1500	9.2000	9.1500	9.2000	-1.604%	6	505	-1.087%
2025-08-01	9.1000	9.3700	9.1000	9.3500	-3.109%	4	501	-2.674%
2025-07-31	10.7000	10.7000	9.5500	9.6500	-4.076%	93	498	-5.699%
2025-07-30	9.7000	10.0600	9.7000	10.0600	+9.348%	17	453	-9.543%
2025-07-29	9.5300	9.5300	9.0000	9.2000	+2.679%	10	450	-1.087%
2025-07-28	8.9500	9.1000	8.8500	8.9600	-0.444%	67	446	+1.562%
2025-07-25	9.0500	9.0500	9.0000	9.0000	-3.743%	3	449	+1.111%
2025-07-24	9.3000	9.3500	9.3000	9.3500	+12.651%	2	447	-2.674%
2025-07-22	8.3000	8.4000	8.2000	8.3000	-12.632%	8	447	+9.639%
2025-07-21	9.5000	9.5000	9.5000	9.5000	-3.553%	5	442	-4.211%
2025-07-18	10.1500	10.1500	9.7400	9.8500	-2.860%	8	438	-7.614%
2025-07-17	9.9000	10.3400	9.9000	10.1400	+4.000%	19	436	-10.256%
2025-07-16	9.7000	9.9000	9.5000	9.7500	+0.515%	23	435	-6.667%
2025-07-15	9.5000	9.8500	9.5000	9.7000	0.000%	416	0	-6.186%