Dark

NVDA20270617C370
NVDA Jun 17 2027 370.00 Call (NVDA270617C00370000)
option OPRA

EOD

Aug 14, 2026

5.39-3.750%(-0.21)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.7000	5.7000	5.3900	5.3900	-3.750%	6	5,133	0.000%
2026-08-13	5.6000	5.6000	5.6000	5.6000	+3.704%	77	5,137	-3.750%
2026-08-12	5.1500	5.4500	5.1500	5.4000	+20.000%	52	5,203	-0.185%
2026-08-11	4.5000	4.6500	4.5000	4.5000	-9.820%	8	5,227	+19.778%
2026-08-10	5.1000	5.1000	4.9700	4.9900	-9.273%	74	5,223	+8.016%
2026-08-07	5.6000	5.6000	5.5000	5.5000	+2.612%	3	5,213	-2.000%
2026-08-06	5.3600	5.3600	5.3600	5.3600	-5.634%	1	5,212	+0.560%
2026-08-05	5.0000	6.2000	5.0000	5.6800	+20.851%	88	5,213	-5.106%
2026-08-04	4.4500	4.7000	4.4500	4.7000	+14.634%	42	5,211	+14.681%
2026-08-03	3.1000	4.1000	3.1000	4.1000	+29.747%	12	5,202	+31.463%
2026-07-31	3.1800	3.1800	3.1600	3.1600	+17.037%	12	5,193	+70.570%
2026-07-29	2.8600	2.8600	2.7000	2.7000	-15.625%	13	5,185	+99.630%
2026-07-28	2.9600	3.2500	2.9600	3.2000	-3.614%	77	5,180	+68.438%
2026-07-27	3.5400	3.5400	3.3000	3.3200	-26.222%	6	5,189	+62.349%
2026-07-24	4.5000	4.5000	4.5000	4.5000	-9.091%	1	5,189	+19.778%
2026-07-23	4.9500	4.9500	4.9500	4.9500	-8.840%	52	5,190	+8.889%
2026-07-22	4.3800	5.4300	4.3800	5.4300	+20.667%	11	5,190	-0.737%
2026-07-21	4.5000	4.5000	4.4500	4.5000	0.000%	36	5,185	+19.778%
2026-07-20	4.5000	4.5000	4.5000	4.5000	-11.765%	20	5,166	+19.778%
2026-07-16	5.1000	5.1000	5.1000	5.1000	-9.735%	1	5,166	+5.686%
2026-07-15	5.6500	5.6500	5.6500	5.6500	-5.042%	1	5,166	-4.602%
2026-07-14	5.6000	5.9500	5.5000	5.9500	+1.709%	34	5,167	-9.412%
2026-07-10	5.5500	6.0500	5.5500	5.8500	+13.592%	6	5,155	-7.863%
2026-07-09	5.1000	5.1500	5.1000	5.1500	+12.691%	2	5,155	+4.660%
2026-07-08	4.5700	4.5700	4.5700	4.5700	+3.864%	2	5,154	+17.943%
2026-07-07	3.7600	4.4000	3.7600	4.4000	+3.529%	10	5,155	+22.500%
2026-07-06	4.0500	4.2500	4.0500	4.2500	0.000%	8	5,151	+26.824%
2026-07-02	4.3000	4.3000	4.2500	4.2500	-1.163%	4	5,153	+26.824%
2026-07-01	4.3000	4.3000	4.3000	4.3000	-14.000%	1	5,153	+25.349%
2026-06-30	4.9000	5.0000	4.8000	5.0000	+11.111%	9	5,152	+7.800%
2026-06-29	4.4000	4.5000	4.4000	4.5000	-2.174%	2	5,146	+19.778%
2026-06-26	4.6300	4.8000	4.6000	4.6000	-5.155%	4	5,147	+17.174%
2026-06-25	4.9000	5.1500	4.8000	4.8500	-4.902%	6	5,146	+11.134%
2026-06-24	5.5500	5.5500	5.1000	5.1000	-9.253%	2	5,142	+5.686%
2026-06-23	6.1600	6.1600	5.6200	5.6200	-26.053%	2	5,141	-4.093%
2026-06-18	6.9600	7.6000	6.9600	7.6000	+14.286%	8	5,139	-29.079%
2026-06-17	6.6500	6.6500	6.6500	6.6500	-10.738%	1	5,139	-18.947%
2026-06-16	7.4500	7.4500	7.4500	7.4500	-3.247%	3	5,139	-27.651%
2026-06-15	7.4500	7.7000	7.4500	7.7000	+8.451%	48	5,094	-30.000%
2026-06-12	7.4300	7.4300	7.1000	7.1000	+5.185%	2	5,094	-24.085%
2026-06-11	6.5000	6.7500	6.3500	6.7500	-0.735%	24	5,094	-20.148%
2026-06-10	7.3900	7.3900	6.7800	6.8000	-8.725%	5	5,103	-20.735%
2026-06-09	8.3000	8.3000	7.4500	7.4500	-6.875%	2	5,104	-27.651%
2026-06-05	9.0000	9.0000	8.0000	8.0000	-24.953%	121	5,102	-32.625%
2026-06-04	9.6700	10.6600	9.4400	10.6600	+5.545%	272	5,063	-49.437%
2026-06-03	10.3000	10.3000	10.0200	10.1000	-20.846%	256	5,053	-46.634%
2026-06-02	11.9000	13.8500	11.9000	12.7600	+12.920%	34	4,898	-57.759%
2026-06-01	9.4900	11.3000	9.4900	11.3000	+19.577%	52	4,898	-52.301%
2026-05-29	9.0900	9.4500	9.0500	9.4500	+17.830%	113	4,925	-42.963%
2026-05-28	8.1800	8.1800	8.0200	8.0200	-2.552%	3	4,927	-32.793%
2026-05-27	8.1000	8.2300	7.8900	8.2300	-3.855%	32	4,926	-34.508%
2026-05-26	9.0000	9.2200	8.5500	8.5600	-5.414%	14	4,941	-37.033%
2026-05-22	9.9000	9.9000	9.0500	9.0500	-6.218%	4	4,949	-40.442%
2026-05-21	9.6500	9.6500	9.6500	9.6500	-12.273%	2	4,949	-44.145%
2026-05-20	11.0500	11.0500	11.0000	11.0000	-0.812%	2	4,949	-51.000%
2026-05-18	11.5900	11.6500	11.0900	11.0900	-20.559%	51	4,948	-51.398%
2026-05-15	12.5100	13.9600	12.2000	13.9600	-3.724%	32	4,948	-61.390%
2026-05-14	13.4000	14.5000	13.4000	14.5000	+21.136%	7	4,934	-62.828%
2026-05-13	11.3700	11.9700	11.3700	11.9700	+14.000%	10	4,935	-54.971%
2026-05-12	10.0000	10.5000	9.5500	10.5000	+0.191%	83	4,935	-48.667%
2026-05-11	10.0000	10.8000	10.0000	10.4800	+13.666%	266	4,935	-48.569%
2026-05-08	9.5000	9.5000	9.1900	9.2200	+27.524%	64	4,774	-41.540%
2026-05-06	7.1300	7.2300	7.1300	7.2300	+35.140%	18	4,764	-25.450%
2026-05-04	5.5000	5.5000	5.3500	5.3500	-20.149%	2	4,781	+0.748%
2026-04-30	7.1300	7.1300	6.7000	6.7000	-15.190%	2	4,780	-19.552%
2026-04-29	8.1000	8.1000	7.8700	7.9000	-14.595%	21	4,781	-31.772%
2026-04-28	9.2500	9.2500	9.2500	9.2500	-1.281%	1	4,780	-41.730%
2026-04-27	8.3500	9.3700	8.3500	9.3700	+16.542%	24	4,780	-42.476%
2026-04-24	6.4100	8.0400	6.4100	8.0400	+25.822%	17	4,781	-32.960%
2026-04-23	6.3900	6.3900	6.3900	6.3900	+3.398%	1	4,768	-15.649%
2026-04-20	5.8500	6.1800	5.8300	6.1800	+0.980%	27	4,768	-12.783%
2026-04-16	6.1200	6.1200	6.1200	6.1200	+10.270%	2	4,751	-11.928%
2026-04-14	5.5000	5.5500	5.5000	5.5500	+13.497%	3	4,753	-2.883%
2026-04-13	4.6500	4.8900	4.6500	4.8900	-2.976%	4	4,751	+10.225%
2026-04-10	4.9700	5.0400	4.9700	5.0400	+26.000%	5	4,753	+6.944%
2026-04-09	4.0000	4.0000	4.0000	4.0000	+13.314%	1	4,751	+34.750%
2026-04-06	3.5300	3.5300	3.5300	3.5300	-5.108%	1	4,751	+52.691%
2026-04-02	3.7000	3.7200	3.7000	3.7200	+1.639%	10	4,751	+44.892%
2026-04-01	3.7000	3.7000	3.6600	3.6600	+1.667%	3	4,751	+47.268%
2026-03-31	3.4000	3.6000	3.3700	3.6000	+16.129%	62	4,751	+49.722%
2026-03-30	3.1000	3.1000	3.1000	3.1000	-12.676%	1	4,755	+73.871%
2026-03-27	3.5500	3.5500	3.5500	3.5500	-10.127%	5	4,754	+51.831%
2026-03-26	4.0400	4.0500	3.9400	3.9500	-9.404%	85	4,754	+36.456%
2026-03-25	4.3600	4.3600	4.3600	4.3600	+5.060%	1	4,754	+23.624%
2026-03-23	4.3000	4.3000	4.1500	4.1500	-18.627%	21	4,755	+29.880%
2026-03-18	5.1000	5.1000	5.1000	5.1000	-9.253%	19	4,765	+5.686%
2026-03-13	5.6000	5.6200	5.6000	5.6200	-7.107%	51	4,784	-4.093%
2026-03-10	6.0500	6.0500	6.0500	6.0500	+4.310%	1	4,734	-10.909%
2026-03-09	5.6000	5.8000	5.6000	5.8000	-6.452%	2	4,734	-7.069%
2026-03-05	6.7500	6.7500	6.2000	6.2000	-6.344%	8	4,732	-13.065%
2026-03-04	6.5300	6.6200	6.5300	6.6200	+6.602%	4	4,724	-18.580%
2026-03-03	6.2600	6.2600	6.2100	6.2100	-2.817%	2	4,728	-13.205%
2026-03-02	6.3900	6.3900	6.3900	6.3900	+3.065%	6	4,726	-15.649%
2026-02-27	6.4000	6.4000	6.2000	6.2000	-14.601%	5	4,726	-13.065%
2026-02-26	7.5200	7.5200	7.2600	7.2600	-23.579%	24	4,722	-25.758%
2026-02-25	9.4500	9.5000	9.4000	9.5000	+7.345%	97	4,644	-43.263%
2026-02-24	8.8500	8.8500	8.8500	8.8500	-2.747%	8	4,644	-39.096%
2026-02-23	9.3500	9.3500	8.9500	9.1000	+8.982%	3,722	4,636	-40.769%
2026-02-17	8.3500	8.3500	8.3500	8.3500	-6.808%	10	918	-35.449%
2026-02-11	8.9500	8.9600	8.9500	8.9600	-0.994%	40	918	-39.844%
2026-02-09	9.9500	9.9500	9.0400	9.0500	+24.828%	5	918	-40.442%
2026-02-06	7.0500	7.4500	7.0500	7.2500	+16.935%	3	919	-25.655%
2026-02-05	6.6500	6.6500	6.2000	6.2000	-14.601%	14	919	-13.065%
2026-02-03	7.1000	7.2600	7.1000	7.2600	-21.935%	2	920	-25.758%
2026-01-30	9.6000	9.6900	9.3000	9.3000	+2.086%	4	920	-42.043%
2026-01-29	9.1100	9.1100	9.1100	9.1100	+1.222%	3	921	-40.834%
2026-01-27	9.0000	9.0000	9.0000	9.0000	+4.287%	1	922	-40.111%
2026-01-23	8.6300	8.6300	8.6300	8.6300	+5.890%	1	923	-37.543%
2026-01-22	8.1500	8.1500	8.1500	8.1500	+14.146%	1	922	-33.865%
2026-01-21	7.1400	7.1400	7.1400	7.1400	+0.281%	1	922	-24.510%
2026-01-20	7.4600	7.4600	7.0500	7.1200	-3.129%	83	922	-24.298%
2026-01-14	7.4000	7.4400	7.3500	7.3500	-5.405%	6	925	-26.667%
2026-01-12	7.7700	7.7700	7.7700	7.7700	-2.875%	2	925	-30.631%
2026-01-08	8.0000	8.0000	8.0000	8.0000	-10.112%	1	925	-32.625%
2026-01-06	8.9000	8.9000	8.9000	8.9000	-4.506%	1	926	-39.438%
2026-01-05	9.6200	9.6200	9.3200	9.3200	-0.745%	9	922	-42.167%
2026-01-02	9.6000	9.6000	9.3900	9.3900	+8.555%	7	922	-42.599%
2025-12-30	8.6500	8.6500	8.6500	8.6500	-1.705%	1	923	-37.688%
2025-12-29	8.8000	8.8000	8.8000	8.8000	-7.271%	2	923	-38.750%
2025-12-26	9.5400	9.5400	9.4900	9.4900	+7.232%	18	923	-43.203%
2025-12-24	8.7000	8.8500	8.7000	8.8500	+4.734%	15	923	-39.096%
2025-12-23	8.3000	8.4500	8.3000	8.4500	+8.333%	2	923	-36.213%
2025-12-22	7.6500	7.8000	7.6500	7.8000	+8.333%	2	923	-30.897%
2025-12-19	7.2000	7.2000	7.2000	7.2000	+12.500%	1	925	-25.139%
2025-12-17	6.5000	6.5000	6.4000	6.4000	-10.490%	3	924	-15.781%
2025-12-12	7.4000	7.4000	7.1500	7.1500	-9.494%	42	924	-24.615%
2025-12-11	8.1300	8.1300	7.6000	7.9000	-12.996%	3	924	-31.772%
2025-12-09	9.0000	9.0900	9.0000	9.0800	+4.248%	33	924	-40.639%
2025-12-08	8.7100	8.7100	8.7100	8.7100	-3.969%	1	918	-38.117%
2025-12-04	9.0700	9.0700	9.0700	9.0700	+10.745%	2	919	-40.573%
2025-12-03	8.2000	8.2000	8.1900	8.1900	-4.878%	11	919	-34.188%
2025-12-02	8.5100	8.6100	8.5100	8.6100	+5.515%	6	920	-37.398%
2025-12-01	8.1600	8.1600	8.1600	8.1600	+4.615%	5	921	-33.946%
2025-11-28	7.8000	7.8000	7.8000	7.8000	-1.887%	1	919	-30.897%
2025-11-25	6.8000	7.9500	6.8000	7.9500	-4.676%	3	918	-32.201%
2025-11-24	8.5500	8.5500	8.3400	8.3400	-2.684%	11	916	-35.372%
2025-11-21	8.6000	9.0000	8.0500	8.5700	-6.339%	13	916	-37.106%
2025-11-20	11.4500	11.4500	9.1500	9.1500	-11.765%	63	915	-41.093%
2025-11-19	10.3700	10.3700	10.3700	10.3700	+11.266%	1	924	-48.023%
2025-11-18	9.3200	9.3200	9.3200	9.3200	-1.895%	1	924	-42.167%
2025-11-17	9.9000	9.9500	9.5000	9.5000	-8.654%	4	923	-43.263%
2025-11-14	10.4800	10.4800	10.4000	10.4000	+6.776%	71	923	-48.173%
2025-11-13	9.4600	9.9500	9.4600	9.7400	-9.647%	38	915	-44.661%
2025-11-12	11.1500	11.1500	10.7800	10.7800	-3.664%	28	913	-50.000%
2025-11-11	11.1900	11.1900	11.1900	11.1900	-5.966%	2	908	-51.832%
2025-11-10	10.7900	11.9000	10.7600	11.9000	+28.233%	46	908	-54.706%
2025-11-07	8.0500	9.2800	8.0000	9.2800	-1.799%	40	908	-41.918%
2025-11-06	8.8100	9.4500	8.8100	9.4500	-14.865%	3	886	-42.963%
2025-11-05	11.1000	11.1000	11.1000	11.1000	-6.487%	1	888	-51.441%
2025-11-04	11.8700	11.8700	11.8700	11.8700	-11.219%	1	888	-54.591%
2025-11-03	13.2800	13.3700	13.2800	13.3700	+10.314%	22	908	-59.686%
2025-10-31	12.7000	12.7000	12.0900	12.1200	-4.416%	7	908	-55.528%
2025-10-30	12.4000	12.6800	12.4000	12.6800	-4.805%	3	909	-57.492%
2025-10-29	14.9000	14.9000	13.1000	13.3200	+41.702%	12	909	-59.535%
2025-10-28	9.3000	9.4000	9.3000	9.4000	+6.818%	2	908	-42.660%
2025-10-27	8.2500	8.8000	8.2500	8.8000	+21.379%	6	913	-38.750%
2025-10-24	7.2500	7.2500	7.2500	7.2500	+3.571%	2	913	-25.655%
2025-10-23	7.0000	7.0000	7.0000	7.0000	+11.111%	10	913	-23.000%
2025-10-22	6.7500	6.7500	6.1500	6.3000	-14.169%	14	923	-14.444%
2025-10-20	7.2300	7.3900	7.2300	7.3400	-2.003%	10	911	-26.567%
2025-10-17	7.5600	7.5600	7.3000	7.4900	+1.905%	7	909	-28.037%
2025-10-15	7.3500	7.3500	7.3500	7.3500	-4.172%	1	902	-26.667%
2025-10-14	7.6700	7.6700	7.6700	7.6700	-7.590%	1	902	-29.726%
2025-10-13	8.3000	8.5100	8.1500	8.3000	0.000%	893	901	-35.060%
2025-10-10	8.9600	8.9600	8.3000	8.3000	+1.220%	3	144	-35.060%
2025-10-08	8.2000	8.2000	8.2000	8.2000	+9.333%	10	143	-34.268%
2025-10-06	6.8700	7.5000	6.8700	7.5000	-3.226%	21	133	-28.133%
2025-10-03	7.6000	7.7500	7.6000	7.7500	-0.895%	78	112	-30.452%
2025-10-02	8.3000	8.3000	7.8000	7.8200	0.000%	37	0	-31.074%