Dark

NVDA20270617C340
NVDA Jun 17 2027 340.00 Call (NVDA270617C00340000)
option OPRA

EOD

Aug 14, 2026

7.93-4.458%(-0.37)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	7.8500	7.9500	7.8500	7.9300	-4.458%	64	3,575	0.000%
2026-08-13	8.1000	8.3000	8.1000	8.3000	+6.821%	40	3,580	-4.458%
2026-08-12	7.2300	7.8900	7.2300	7.7700	+16.842%	246	3,590	+2.059%
2026-08-11	6.6500	6.6500	6.6500	6.6500	-9.524%	1	3,590	+19.248%
2026-08-10	8.2000	8.2000	7.0000	7.3500	-9.594%	46	3,589	+7.891%
2026-08-07	8.2500	8.4700	7.9200	8.1300	-0.245%	53	3,597	-2.460%
2026-08-06	7.7500	8.1500	7.7500	8.1500	-4.118%	82	3,551	-2.699%
2026-08-05	8.0800	8.6700	8.0800	8.5000	+28.788%	52	3,546	-6.706%
2026-08-04	6.4500	6.7000	6.3000	6.6000	+8.197%	113	3,551	+20.152%
2026-08-03	4.6000	6.1000	4.6000	6.1000	+29.787%	11	3,544	+30.000%
2026-07-31	4.6000	4.7000	4.6000	4.7000	+13.253%	331	3,548	+68.723%
2026-07-30	4.4000	4.4900	4.1500	4.1500	+2.978%	10	3,734	+91.084%
2026-07-29	4.4200	4.4200	3.9800	4.0300	-12.391%	131	3,736	+96.774%
2026-07-28	4.6500	4.6500	4.6000	4.6000	-4.762%	3	3,743	+72.391%
2026-07-27	6.0700	6.0700	4.8000	4.8300	-24.531%	19	3,744	+64.182%
2026-07-24	6.7100	6.7100	6.4000	6.4000	-14.667%	3	3,749	+23.906%
2026-07-22	7.5000	7.5000	7.5000	7.5000	+13.636%	1	3,750	+5.733%
2026-07-20	6.6000	6.6000	6.6000	6.6000	-4.762%	5	3,749	+20.152%
2026-07-17	6.6000	7.0500	6.6000	6.9300	-10.696%	4	3,754	+14.430%
2026-07-15	7.6200	7.7700	7.6200	7.7600	-5.939%	30	3,752	+2.191%
2026-07-14	7.7500	8.2500	7.7500	8.2500	+15.385%	3	3,748	-3.879%
2026-07-13	7.1500	7.1500	7.1500	7.1500	-14.371%	1	3,747	+10.909%
2026-07-10	7.7500	8.3500	7.7500	8.3500	+24.627%	705	4,446	-5.030%
2026-07-09	6.7000	6.7000	6.7000	6.7000	-8.844%	2	4,016	+18.358%
2026-07-08	6.2000	7.3500	5.9200	7.3500	+34.862%	19	4,015	+7.891%
2026-07-07	5.4500	5.4500	5.4500	5.4500	-7.627%	1	4,012	+45.505%
2026-07-06	5.8200	5.9000	5.7400	5.9000	+8.257%	46	4,012	+34.407%
2026-07-02	5.6700	5.6700	5.4500	5.4500	-18.657%	4	4,054	+45.505%
2026-07-01	6.1700	6.7000	6.1300	6.7000	0.000%	5	4,054	+18.358%
2026-06-30	6.5700	6.7000	6.5700	6.7000	+11.667%	25	4,051	+18.358%
2026-06-29	5.9800	6.0000	5.9800	6.0000	-5.512%	2	4,060	+32.167%
2026-06-26	6.3000	6.3500	6.3000	6.3500	-6.618%	209	4,059	+24.882%
2026-06-25	6.7900	7.0200	6.7900	6.8000	-7.859%	64	3,959	+16.618%
2026-06-24	7.6500	7.6500	7.3800	7.3800	-9.448%	21	4,022	+7.453%
2026-06-23	8.3200	8.3200	8.0500	8.1500	-23.113%	5	4,038	-2.699%
2026-06-22	11.6000	11.6000	10.4000	10.6000	+6.319%	4	4,037	-25.189%
2026-06-18	9.8000	10.1000	9.5000	9.9700	+6.631%	36	4,028	-20.461%
2026-06-17	9.6600	9.6600	9.3500	9.3500	-4.103%	3	4,028	-15.187%
2026-06-16	9.9800	9.9800	9.7500	9.7500	-7.143%	4	4,028	-18.667%
2026-06-15	10.4100	10.5000	10.4100	10.5000	+10.994%	3	4,044	-24.476%
2026-06-12	9.4500	9.6700	9.4500	9.4600	+3.614%	22	4,044	-16.173%
2026-06-11	9.0000	9.1300	9.0000	9.1300	+0.220%	84	4,044	-13.143%
2026-06-10	9.4500	9.5500	9.1100	9.1100	-7.794%	118	4,042	-12.953%
2026-06-09	11.0000	11.0000	9.1000	9.8800	-10.750%	25	4,155	-19.737%
2026-06-08	11.2000	11.2000	10.5700	11.0700	+3.458%	17	4,142	-28.365%
2026-06-05	11.5200	11.5200	10.3500	10.7000	-16.078%	10	4,132	-25.888%
2026-06-04	12.2500	12.7500	12.2500	12.7500	-2.299%	19	4,132	-37.804%
2026-06-03	14.8500	14.8500	13.0300	13.0500	-13.576%	2,080	4,132	-39.234%
2026-06-02	16.7100	18.0000	15.1000	15.1000	-0.658%	100	2,165	-47.483%
2026-06-01	13.7400	15.3200	13.7400	15.2000	+26.141%	151	2,162	-47.829%
2026-05-29	12.3000	12.3000	12.0500	12.0500	+9.545%	114	2,085	-34.191%
2026-05-28	10.6500	11.0000	10.6500	11.0000	+2.326%	31	2,049	-27.909%
2026-05-27	10.7500	10.7500	10.2300	10.7500	-6.114%	88	2,049	-26.233%
2026-05-26	12.0000	12.0000	11.3900	11.4500	-3.782%	49	2,065	-30.742%
2026-05-22	11.6500	12.1500	11.6500	11.9000	-6.740%	110	2,066	-33.361%
2026-05-21	14.2500	14.2500	12.5500	12.7600	-11.018%	63	1,962	-37.853%
2026-05-20	14.1500	15.2500	14.0000	14.3400	-3.108%	92	1,962	-44.700%
2026-05-19	14.8000	14.8000	14.8000	14.8000	+1.370%	25	1,949	-46.419%
2026-05-18	16.8500	16.8500	14.0000	14.6000	-10.154%	115	1,949	-45.685%
2026-05-15	16.7700	17.0500	15.9500	16.2500	-15.803%	57	1,949	-51.200%
2026-05-14	17.7500	19.5200	17.4000	19.3000	+22.618%	1,098	1,887	-58.912%
2026-05-13	15.8000	15.8800	15.4500	15.7400	+15.735%	70	1,548	-49.619%
2026-05-12	14.3000	14.3000	12.4200	13.6000	-2.299%	36	1,548	-41.691%
2026-05-11	14.3000	14.3000	13.9200	13.9200	+13.633%	58	1,548	-43.032%
2026-05-08	12.2700	12.9500	12.2500	12.2500	+7.456%	400	1,492	-35.265%
2026-05-07	10.6000	11.8100	10.2000	11.4000	+9.932%	36	1,375	-30.439%
2026-05-06	9.5800	10.3700	9.5800	10.3700	+32.949%	34	1,373	-23.529%
2026-05-05	7.8000	7.8000	7.8000	7.8000	-2.500%	1	1,387	+1.667%
2026-05-04	8.3500	8.3500	8.0000	8.0000	-10.112%	4	1,386	-0.875%
2026-04-30	8.9000	8.9000	8.9000	8.9000	-16.038%	31	1,383	-10.899%
2026-04-29	11.0000	11.0000	10.6000	10.6000	-1.852%	11	1,397	-25.189%
2026-04-28	11.4500	11.5200	10.8000	10.8000	-14.422%	62	1,407	-26.574%
2026-04-27	10.9000	12.6200	10.9000	12.6200	+12.679%	11	1,418	-37.163%
2026-04-24	9.3000	11.2000	9.3000	11.2000	+30.994%	107	1,422	-29.196%
2026-04-23	8.7400	8.7400	8.5500	8.5500	+3.636%	11	1,418	-7.251%
2026-04-22	8.2500	8.2500	8.2500	8.2500	0.000%	1	1,408	-3.879%
2026-04-20	8.2500	8.2500	8.2500	8.2500	-4.070%	5	1,407	-3.879%
2026-04-17	8.6500	8.6500	8.5000	8.6000	+4.369%	6	1,407	-7.791%
2026-04-16	7.8500	8.2400	7.8500	8.2400	+3.648%	2	1,405	-3.762%
2026-04-15	8.0000	8.6000	7.9500	7.9500	+1.923%	707	1,404	-0.252%
2026-04-14	7.7900	7.8000	7.7900	7.8000	+20.000%	13	1,095	+1.667%
2026-04-10	6.5000	6.5000	6.5000	6.5000	+20.370%	5	1,094	+22.000%
2026-04-08	5.6500	5.6500	5.4000	5.4000	+9.312%	2	1,094	+46.852%
2026-04-07	4.9400	4.9400	4.9400	4.9400	-5.905%	1	1,093	+60.526%
2026-04-02	5.2500	5.2500	5.2500	5.2500	+3.346%	1	1,094	+51.048%
2026-04-01	5.0500	5.1100	5.0500	5.0800	+9.247%	4	1,094	+56.102%
2026-03-31	4.6300	4.7000	4.6300	4.6500	+5.204%	15	1,092	+70.538%
2026-03-30	4.4300	4.4300	4.4200	4.4200	-6.947%	3	1,099	+79.412%
2026-03-27	5.0500	5.0500	4.7500	4.7500	-12.684%	7	1,101	+66.947%
2026-03-26	5.4500	5.4500	5.4400	5.4400	-1.270%	2	1,107	+45.772%
2026-03-24	5.5500	5.5500	5.5100	5.5100	-6.610%	65	1,107	+43.920%
2026-03-23	5.8800	5.9000	5.8800	5.9000	+3.147%	2	1,084	+34.407%
2026-03-20	5.9800	5.9800	5.7200	5.7200	-9.921%	6	1,084	+38.636%
2026-03-19	6.1300	6.3500	6.0500	6.3500	-15.894%	8	1,084	+24.882%
2026-03-16	7.5500	7.5500	7.5500	7.5500	+2.721%	25	1,077	+5.033%
2026-03-13	8.0500	8.0500	7.3500	7.3500	-2.906%	15	1,068	+7.891%
2026-03-12	7.5700	7.5700	7.5700	7.5700	-9.341%	1	1,060	+4.756%
2026-03-11	8.3500	8.3500	8.3500	8.3500	+4.375%	1	1,061	-5.030%
2026-03-10	8.0200	8.0200	7.8800	8.0000	0.000%	49	1,061	-0.875%
2026-03-06	8.1500	8.1500	8.0000	8.0000	-2.439%	2	1,044	-0.875%
2026-03-05	8.2000	8.2000	8.2000	8.2000	-1.205%	1	1,042	-3.293%
2026-03-04	8.3000	8.3000	8.3000	8.3000	+2.469%	1	1,042	-4.458%
2026-03-03	8.1000	8.1000	8.1000	8.1000	-6.250%	4	1,041	-2.099%
2026-03-02	8.6400	8.6400	8.6400	8.6400	+5.753%	2	1,041	-8.218%
2026-02-27	8.2000	8.2000	8.1700	8.1700	-13.545%	2	1,041	-2.938%
2026-02-26	9.5500	9.6000	9.4500	9.4500	-21.381%	9	1,042	-16.085%
2026-02-25	11.9700	12.2500	11.9700	12.0200	+2.298%	80	971	-34.027%
2026-02-24	11.7500	11.7500	11.7500	11.7500	0.000%	1	971	-32.511%
2026-02-23	11.7500	11.7500	11.7500	11.7500	+7.798%	11	970	-32.511%
2026-02-19	10.9000	10.9000	10.9000	10.9000	+12.025%	1	969	-27.248%
2026-02-13	9.7300	9.7300	9.7300	9.7300	-12.342%	4	965	-18.499%
2026-02-12	11.1000	11.1000	11.1000	11.1000	+1.648%	1	965	-28.559%
2026-02-10	10.9200	10.9200	10.9200	10.9200	-5.618%	2	965	-27.381%
2026-02-09	11.8000	11.8000	11.5700	11.5700	+38.563%	9	963	-31.461%
2026-02-05	8.4300	8.4300	8.3500	8.3500	-0.595%	7	961	-5.030%
2026-02-04	8.5000	8.5000	8.4000	8.4000	-11.392%	3	964	-5.595%
2026-02-03	9.1000	9.4800	9.1000	9.4800	-15.808%	3	964	-16.350%
2026-02-02	10.9300	11.2600	10.9300	11.2600	-8.455%	2	964	-29.574%
2026-01-30	11.9500	12.3000	11.9500	12.3000	+9.043%	11	964	-35.528%
2026-01-27	11.2800	11.2800	11.2800	11.2800	+9.834%	1	954	-29.699%
2026-01-22	10.4000	10.4000	10.2700	10.2700	+11.388%	14	955	-22.785%
2026-01-20	9.3500	9.4000	9.2200	9.2200	-13.508%	44	947	-13.991%
2026-01-16	10.6600	10.6600	10.6600	10.6600	+1.043%	1	989	-25.610%
2026-01-15	10.7500	10.9000	10.5500	10.5500	+4.975%	43	989	-24.834%
2026-01-13	10.0500	10.0500	10.0500	10.0500	-12.227%	1	948	-21.095%
2026-01-06	11.6000	11.6000	11.4500	11.4500	-1.885%	2	948	-30.742%
2026-01-02	12.2500	12.2500	11.6700	11.6700	+5.515%	55	948	-32.048%
2025-12-30	11.0500	11.0600	11.0500	11.0600	-8.971%	162	949	-28.300%
2025-12-26	12.1500	12.1500	12.1500	12.1500	+13.023%	1	949	-34.733%
2025-12-23	10.7500	10.7500	10.7500	10.7500	+29.518%	1	948	-26.233%
2025-12-18	8.4000	8.4000	8.3000	8.3000	-9.783%	52	948	-4.458%
2025-12-16	9.1500	9.2000	9.1000	9.2000	+0.546%	5	946	-13.804%
2025-12-15	9.4600	9.4600	9.1500	9.1500	-1.929%	53	947	-13.333%
2025-12-12	9.3100	9.3300	9.3000	9.3300	-14.795%	12	962	-15.005%
2025-12-10	11.1500	11.1500	10.9500	10.9500	+1.295%	2	957	-27.580%
2025-12-05	10.8100	10.8100	10.8100	10.8100	+19.448%	1	956	-26.642%
2025-12-01	9.0500	9.0500	9.0500	9.0500	-15.421%	1	956	-12.376%
2025-11-26	10.6500	10.7000	10.6500	10.7000	+9.295%	21	955	-25.888%
2025-11-25	8.9500	9.9000	8.7000	9.7900	-11.403%	8	955	-18.999%
2025-11-24	10.7500	11.0500	10.7500	11.0500	-1.339%	10	950	-28.235%
2025-11-21	10.8000	11.2000	10.2600	11.2000	-5.485%	66	949	-29.196%
2025-11-20	14.0000	14.0000	11.8500	11.8500	-5.200%	29	980	-33.080%
2025-11-19	12.2000	12.5000	12.2000	12.5000	+10.132%	10	983	-36.560%
2025-11-18	11.4800	11.4800	11.1000	11.3500	-11.947%	6	979	-30.132%
2025-11-17	12.8900	12.8900	12.8900	12.8900	-1.603%	2	979	-38.479%
2025-11-14	12.5500	13.1000	12.5500	13.1000	+5.390%	3	979	-39.466%
2025-11-13	12.8400	12.8400	12.4200	12.4300	-12.833%	3	980	-36.203%
2025-11-12	14.2600	14.2600	14.2600	14.2600	+2.222%	1	981	-44.390%
2025-11-10	13.8500	13.9500	13.8500	13.9500	+19.231%	10	981	-43.154%
2025-11-06	11.7000	11.7000	11.7000	11.7000	-21.477%	5	981	-32.222%
2025-11-05	14.7500	14.9000	14.7500	14.9000	-12.094%	4	976	-46.779%
2025-11-03	16.9000	16.9500	16.9000	16.9500	+8.654%	2	979	-53.215%
2025-10-31	16.6500	16.6500	15.4000	15.6000	+0.322%	45	979	-49.167%
2025-10-30	15.6800	16.1500	15.5500	15.5500	-8.151%	42	957	-49.003%
2025-10-29	18.3900	18.7500	16.5500	16.9300	+11.016%	953	954	-53.160%
2025-10-28	12.1400	15.2500	12.1400	15.2500	+33.772%	9	813	-48.000%
2025-10-27	11.4000	11.4000	11.4000	11.4000	+20.635%	3	818	-30.439%
2025-10-24	9.4500	9.4500	9.4500	9.4500	+11.834%	5	818	-16.085%
2025-10-22	8.4500	8.4500	8.4500	8.4500	-5.587%	5	818	-6.154%
2025-10-21	8.8500	9.0000	8.8500	8.9500	-8.016%	6	818	-11.397%
2025-10-20	9.3000	9.7300	9.3000	9.7300	+3.511%	3	817	-18.499%
2025-10-17	9.4000	9.4000	9.4000	9.4000	-0.318%	1	818	-15.638%
2025-10-15	9.3500	9.4300	9.3500	9.4300	-14.506%	7	817	-15.907%
2025-10-13	10.8000	11.0300	10.7700	11.0300	-0.181%	11	810	-28.105%
2025-10-10	12.1500	12.7500	11.0500	11.0500	-8.678%	8	810	-28.235%
2025-10-09	11.8500	12.1000	11.8000	12.1000	+19.212%	29	804	-34.463%
2025-10-08	10.1500	10.1500	10.1500	10.1500	+4.747%	1	794	-21.872%
2025-10-07	9.6500	9.7500	9.6500	9.6900	-4.532%	70	794	-18.163%
2025-10-06	9.6300	10.1500	9.6200	10.1500	-1.456%	3	745	-21.872%
2025-10-03	10.3000	10.3000	10.3000	10.3000	+11.957%	1	744	-23.010%
2025-09-29	9.2000	9.2000	9.2000	9.2000	+14.286%	1	744	-13.804%
2025-09-26	8.3000	8.3000	8.0500	8.0500	-3.245%	154	744	-1.491%
2025-09-25	8.8500	8.8500	8.2700	8.3200	+0.241%	13	624	-4.688%
2025-09-24	8.3000	8.3000	8.3000	8.3000	-5.896%	4	628	-4.458%
2025-09-23	9.3000	9.3000	8.7500	8.8200	-12.673%	21	628	-10.091%
2025-09-22	7.7700	10.1000	7.7700	10.1000	+24.079%	422	616	-21.485%
2025-09-19	7.9000	8.1400	7.9000	8.1400	+3.431%	3	202	-2.580%
2025-09-18	7.6900	7.8700	7.6800	7.8700	+14.891%	8	202	+0.762%
2025-09-17	6.8500	6.8500	6.8500	6.8500	-10.458%	1	202	+15.766%
2025-09-16	7.6300	7.6500	7.6300	7.6500	+0.923%	2	202	+3.660%
2025-09-11	7.5800	7.5800	7.5800	7.5800	-1.558%	1	202	+4.617%
2025-09-10	7.8000	7.9500	7.7000	7.7000	+28.548%	45	201	+2.987%
2025-09-05	5.9900	5.9900	5.9900	5.9900	-3.387%	1	167	+32.387%
2025-09-04	6.2000	6.2000	6.2000	6.2000	-6.767%	5	167	+27.903%
2025-09-03	6.5900	6.6500	6.5900	6.6500	+1.372%	2	169	+19.248%
2025-09-02	6.7000	6.9000	6.5600	6.5600	-11.946%	12	170	+20.884%
2025-08-29	7.4500	7.4500	7.4500	7.4500	-18.845%	3	164	+6.443%
2025-08-27	9.2500	9.2500	9.1800	9.1800	+0.328%	5	164	-13.617%
2025-08-26	9.1500	9.1900	9.1500	9.1500	+0.993%	4	157	-13.333%
2025-08-25	8.6100	9.0600	8.6100	9.0600	+6.588%	10	157	-12.472%
2025-08-22	8.5000	8.5000	8.5000	8.5000	+8.557%	1	152	-6.706%
2025-08-20	7.3500	7.8500	7.3500	7.8300	-13.767%	4	152	+1.277%
2025-08-18	9.5000	9.5000	9.0800	9.0800	-2.680%	52	150	-12.665%
2025-08-12	8.8500	9.3300	8.8500	9.3300	-0.745%	3	112	-15.005%
2025-08-11	9.4000	9.4000	9.4000	9.4000	+6.818%	1	112	-15.638%
2025-08-06	8.8000	8.8000	8.8000	8.8000	+0.686%	4	113	-9.886%
2025-08-05	8.5500	8.7500	8.5000	8.7400	+2.222%	7	110	-9.268%
2025-08-04	8.3000	8.5500	8.3000	8.5500	+4.268%	8	114	-7.251%
2025-08-01	8.3200	8.3200	8.2000	8.2000	-8.889%	5	113	-3.293%
2025-07-31	9.2000	9.2000	9.0000	9.0000	-1.639%	3	115	-11.889%
2025-07-30	9.0000	9.2100	9.0000	9.1500	+8.929%	3	112	-13.333%
2025-07-29	8.5000	8.6700	8.4000	8.4000	+2.689%	22	110	-5.595%
2025-07-28	8.4000	8.4000	8.1800	8.1800	-1.446%	6	107	-3.056%
2025-07-25	8.3500	8.4700	8.3000	8.3000	-2.007%	4	107	-4.458%
2025-07-24	8.4700	8.4700	8.4700	8.4700	+3.926%	1	105	-6.375%
2025-07-23	8.0500	8.1500	7.8000	8.1500	+4.891%	39	104	-2.699%
2025-07-22	8.3600	8.3600	7.7700	7.7700	-10.484%	3	66	+2.059%
2025-07-21	8.9500	8.9500	8.6800	8.6800	-3.017%	17	65	-8.641%
2025-07-18	9.0700	9.0700	8.9500	8.9500	-5.291%	39	48	-11.397%
2025-07-17	9.1600	9.5300	9.1600	9.4500	0.000%	19	17	-16.085%