Dark

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

EOD

Sep 30, 2026

3.20+1.587%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.3300	3.3300	3.2000	3.2000	+1.587%	2	5,197	0.000%
2026-09-29	3.3600	3.4000	3.1500	3.1500	-10.000%	11	5,198	+1.587%
2026-09-28	3.8000	3.8000	3.5000	3.5000	+17.057%	4	5,188	-8.571%
2026-09-25	3.0300	3.0300	2.9900	2.9900	-8.000%	3	5,186	+7.023%
2026-09-23	3.2500	3.2500	3.2500	3.2500	-9.722%	5	5,185	-1.538%
2026-09-22	3.5100	3.6000	3.5100	3.6000	+2.273%	4	5,190	-11.111%
2026-09-21	3.0000	3.5200	3.0000	3.5200	+23.509%	21	5,186	-9.091%
2026-09-18	2.8900	2.9300	2.8100	2.8500	-3.061%	22	5,206	+12.281%
2026-09-17	3.0100	3.0100	2.9400	2.9400	+15.294%	9	5,203	+8.844%
2026-09-15	2.7300	2.7700	2.5500	2.5500	-5.904%	8	5,203	+25.490%
2026-09-14	2.6900	2.7100	2.6500	2.7100	-20.294%	3	5,203	+18.081%
2026-09-11	3.5700	3.6200	3.4000	3.4000	-6.849%	100	5,201	-5.882%
2026-09-10	3.6800	3.8000	3.6500	3.6500	-17.045%	63	5,201	-12.329%
2026-09-09	4.4000	4.4000	4.4000	4.4000	-3.084%	2	5,195	-27.273%
2026-09-08	4.6500	4.9000	4.4700	4.5400	-10.277%	62	5,195	-29.515%
2026-09-04	5.3000	5.3000	5.0000	5.0600	+12.444%	113	5,143	-36.759%
2026-09-03	4.1500	4.5000	4.1500	4.5000	+5.386%	3	5,143	-28.889%
2026-09-02	4.3200	4.4600	4.2700	4.2700	+30.183%	31	5,143	-25.059%
2026-09-01	3.1500	3.4400	3.1400	3.2800	-6.286%	96	5,142	-2.439%
2026-08-31	3.6000	3.6000	3.5000	3.5000	-9.326%	5	5,141	-8.571%
2026-08-28	4.3000	4.3900	3.8600	3.8600	-22.020%	6	5,140	-17.098%
2026-08-27	4.1000	5.0000	4.1000	4.9500	+45.588%	40	5,141	-35.354%
2026-08-26	3.3600	3.4300	3.3200	3.4000	-2.857%	41	5,120	-5.882%
2026-08-25	3.6500	3.6500	3.2500	3.5000	+11.111%	72	5,117	-8.571%
2026-08-24	3.5000	3.5000	3.1500	3.1500	-20.253%	34	5,114	+1.587%
2026-08-21	3.9200	3.9500	3.8900	3.9500	-3.659%	33	5,130	-18.987%
2026-08-20	4.2700	4.3500	4.1000	4.1000	-4.651%	48	5,133	-21.951%
2026-08-19	4.4500	4.4500	4.3000	4.3000	-4.444%	13	5,125	-25.581%
2026-08-18	4.6000	4.6000	4.5000	4.5000	-15.094%	5	5,136	-28.889%
2026-08-17	5.4000	5.5500	5.3000	5.3000	-1.670%	7	5,135	-39.623%
2026-08-14	5.7000	5.7000	5.3900	5.3900	-3.750%	6	5,133	-40.631%
2026-08-13	5.6000	5.6000	5.6000	5.6000	+3.704%	77	5,137	-42.857%
2026-08-12	5.1500	5.4500	5.1500	5.4000	+20.000%	52	5,203	-40.741%
2026-08-11	4.5000	4.6500	4.5000	4.5000	-9.820%	8	5,227	-28.889%
2026-08-10	5.1000	5.1000	4.9700	4.9900	-9.273%	74	5,223	-35.872%
2026-08-07	5.6000	5.6000	5.5000	5.5000	+2.612%	3	5,213	-41.818%
2026-08-06	5.3600	5.3600	5.3600	5.3600	-5.634%	1	5,212	-40.299%
2026-08-05	5.0000	6.2000	5.0000	5.6800	+20.851%	88	5,213	-43.662%
2026-08-04	4.4500	4.7000	4.4500	4.7000	+14.634%	42	5,211	-31.915%
2026-08-03	3.1000	4.1000	3.1000	4.1000	+29.747%	12	5,202	-21.951%
2026-07-31	3.1800	3.1800	3.1600	3.1600	+17.037%	12	5,193	+1.266%
2026-07-29	2.8600	2.8600	2.7000	2.7000	-15.625%	13	5,185	+18.519%
2026-07-28	2.9600	3.2500	2.9600	3.2000	-3.614%	77	5,180	0.000%
2026-07-27	3.5400	3.5400	3.3000	3.3200	-26.222%	6	5,189	-3.614%
2026-07-24	4.5000	4.5000	4.5000	4.5000	-9.091%	1	5,189	-28.889%
2026-07-23	4.9500	4.9500	4.9500	4.9500	-8.840%	52	5,190	-35.354%
2026-07-22	4.3800	5.4300	4.3800	5.4300	+20.667%	11	5,190	-41.068%
2026-07-21	4.5000	4.5000	4.4500	4.5000	0.000%	36	5,185	-28.889%
2026-07-20	4.5000	4.5000	4.5000	4.5000	-11.765%	20	5,166	-28.889%
2026-07-16	5.1000	5.1000	5.1000	5.1000	-9.735%	1	5,166	-37.255%
2026-07-15	5.6500	5.6500	5.6500	5.6500	-5.042%	1	5,166	-43.363%
2026-07-14	5.6000	5.9500	5.5000	5.9500	+1.709%	34	5,167	-46.218%
2026-07-10	5.5500	6.0500	5.5500	5.8500	+13.592%	6	5,155	-45.299%
2026-07-09	5.1000	5.1500	5.1000	5.1500	+12.691%	2	5,155	-37.864%
2026-07-08	4.5700	4.5700	4.5700	4.5700	+3.864%	2	5,154	-29.978%
2026-07-07	3.7600	4.4000	3.7600	4.4000	+3.529%	10	5,155	-27.273%
2026-07-06	4.0500	4.2500	4.0500	4.2500	0.000%	8	5,151	-24.706%
2026-07-02	4.3000	4.3000	4.2500	4.2500	-1.163%	4	5,153	-24.706%
2026-07-01	4.3000	4.3000	4.3000	4.3000	-14.000%	1	5,153	-25.581%
2026-06-30	4.9000	5.0000	4.8000	5.0000	+11.111%	9	5,152	-36.000%
2026-06-29	4.4000	4.5000	4.4000	4.5000	-2.174%	2	5,146	-28.889%
2026-06-26	4.6300	4.8000	4.6000	4.6000	-5.155%	4	5,147	-30.435%
2026-06-25	4.9000	5.1500	4.8000	4.8500	-4.902%	6	5,146	-34.021%
2026-06-24	5.5500	5.5500	5.1000	5.1000	-9.253%	2	5,142	-37.255%
2026-06-23	6.1600	6.1600	5.6200	5.6200	-26.053%	2	5,141	-43.060%
2026-06-18	6.9600	7.6000	6.9600	7.6000	+14.286%	8	5,139	-57.895%
2026-06-17	6.6500	6.6500	6.6500	6.6500	-10.738%	1	5,139	-51.880%
2026-06-16	7.4500	7.4500	7.4500	7.4500	-3.247%	3	5,139	-57.047%
2026-06-15	7.4500	7.7000	7.4500	7.7000	+8.451%	48	5,094	-58.442%
2026-06-12	7.4300	7.4300	7.1000	7.1000	+5.185%	2	5,094	-54.930%
2026-06-11	6.5000	6.7500	6.3500	6.7500	-0.735%	24	5,094	-52.593%
2026-06-10	7.3900	7.3900	6.7800	6.8000	-8.725%	5	5,103	-52.941%
2026-06-09	8.3000	8.3000	7.4500	7.4500	-6.875%	2	5,104	-57.047%
2026-06-05	9.0000	9.0000	8.0000	8.0000	-24.953%	121	5,102	-60.000%
2026-06-04	9.6700	10.6600	9.4400	10.6600	+5.545%	272	5,063	-69.981%
2026-06-03	10.3000	10.3000	10.0200	10.1000	-20.846%	256	5,053	-68.317%
2026-06-02	11.9000	13.8500	11.9000	12.7600	+12.920%	34	4,898	-74.922%
2026-06-01	9.4900	11.3000	9.4900	11.3000	+19.577%	52	4,898	-71.681%
2026-05-29	9.0900	9.4500	9.0500	9.4500	+17.830%	113	4,925	-66.138%
2026-05-28	8.1800	8.1800	8.0200	8.0200	-2.552%	3	4,927	-60.100%
2026-05-27	8.1000	8.2300	7.8900	8.2300	-3.855%	32	4,926	-61.118%
2026-05-26	9.0000	9.2200	8.5500	8.5600	-5.414%	14	4,941	-62.617%
2026-05-22	9.9000	9.9000	9.0500	9.0500	-6.218%	4	4,949	-64.641%
2026-05-21	9.6500	9.6500	9.6500	9.6500	-12.273%	2	4,949	-66.839%
2026-05-20	11.0500	11.0500	11.0000	11.0000	-0.812%	2	4,949	-70.909%
2026-05-18	11.5900	11.6500	11.0900	11.0900	-20.559%	51	4,948	-71.145%
2026-05-15	12.5100	13.9600	12.2000	13.9600	-3.724%	32	4,948	-77.077%
2026-05-14	13.4000	14.5000	13.4000	14.5000	+21.136%	7	4,934	-77.931%
2026-05-13	11.3700	11.9700	11.3700	11.9700	+14.000%	10	4,935	-73.266%
2026-05-12	10.0000	10.5000	9.5500	10.5000	+0.191%	83	4,935	-69.524%
2026-05-11	10.0000	10.8000	10.0000	10.4800	+13.666%	266	4,935	-69.466%
2026-05-08	9.5000	9.5000	9.1900	9.2200	+27.524%	64	4,774	-65.293%
2026-05-06	7.1300	7.2300	7.1300	7.2300	+35.140%	18	4,764	-55.740%
2026-05-04	5.5000	5.5000	5.3500	5.3500	-20.149%	2	4,781	-40.187%
2026-04-30	7.1300	7.1300	6.7000	6.7000	-15.190%	2	4,780	-52.239%
2026-04-29	8.1000	8.1000	7.8700	7.9000	-14.595%	21	4,781	-59.494%
2026-04-28	9.2500	9.2500	9.2500	9.2500	-1.281%	1	4,780	-65.405%
2026-04-27	8.3500	9.3700	8.3500	9.3700	+16.542%	24	4,780	-65.848%
2026-04-24	6.4100	8.0400	6.4100	8.0400	+25.822%	17	4,781	-60.199%
2026-04-23	6.3900	6.3900	6.3900	6.3900	+3.398%	1	4,768	-49.922%
2026-04-20	5.8500	6.1800	5.8300	6.1800	+0.980%	27	4,768	-48.220%
2026-04-16	6.1200	6.1200	6.1200	6.1200	+10.270%	2	4,751	-47.712%
2026-04-14	5.5000	5.5500	5.5000	5.5500	+13.497%	3	4,753	-42.342%
2026-04-13	4.6500	4.8900	4.6500	4.8900	-2.976%	4	4,751	-34.560%
2026-04-10	4.9700	5.0400	4.9700	5.0400	+26.000%	5	4,753	-36.508%
2026-04-09	4.0000	4.0000	4.0000	4.0000	+13.314%	1	4,751	-20.000%
2026-04-06	3.5300	3.5300	3.5300	3.5300	-5.108%	1	4,751	-9.348%
2026-04-02	3.7000	3.7200	3.7000	3.7200	+1.639%	10	4,751	-13.978%
2026-04-01	3.7000	3.7000	3.6600	3.6600	+1.667%	3	4,751	-12.568%
2026-03-31	3.4000	3.6000	3.3700	3.6000	+16.129%	62	4,751	-11.111%
2026-03-30	3.1000	3.1000	3.1000	3.1000	-12.676%	1	4,755	+3.226%
2026-03-27	3.5500	3.5500	3.5500	3.5500	-10.127%	5	4,754	-9.859%
2026-03-26	4.0400	4.0500	3.9400	3.9500	-9.404%	85	4,754	-18.987%
2026-03-25	4.3600	4.3600	4.3600	4.3600	+5.060%	1	4,754	-26.606%
2026-03-23	4.3000	4.3000	4.1500	4.1500	-18.627%	21	4,755	-22.892%
2026-03-18	5.1000	5.1000	5.1000	5.1000	-9.253%	19	4,765	-37.255%
2026-03-13	5.6000	5.6200	5.6000	5.6200	-7.107%	51	4,784	-43.060%
2026-03-10	6.0500	6.0500	6.0500	6.0500	+4.310%	1	4,734	-47.107%
2026-03-09	5.6000	5.8000	5.6000	5.8000	-6.452%	2	4,734	-44.828%
2026-03-05	6.7500	6.7500	6.2000	6.2000	-6.344%	8	4,732	-48.387%
2026-03-04	6.5300	6.6200	6.5300	6.6200	+6.602%	4	4,724	-51.662%
2026-03-03	6.2600	6.2600	6.2100	6.2100	-2.817%	2	4,728	-48.470%
2026-03-02	6.3900	6.3900	6.3900	6.3900	+3.065%	6	4,726	-49.922%
2026-02-27	6.4000	6.4000	6.2000	6.2000	-14.601%	5	4,726	-48.387%
2026-02-26	7.5200	7.5200	7.2600	7.2600	-23.579%	24	4,722	-55.923%
2026-02-25	9.4500	9.5000	9.4000	9.5000	+7.345%	97	4,644	-66.316%
2026-02-24	8.8500	8.8500	8.8500	8.8500	-2.747%	8	4,644	-63.842%
2026-02-23	9.3500	9.3500	8.9500	9.1000	+8.982%	3,722	4,636	-64.835%
2026-02-17	8.3500	8.3500	8.3500	8.3500	-6.808%	10	918	-61.677%
2026-02-11	8.9500	8.9600	8.9500	8.9600	-0.994%	40	918	-64.286%
2026-02-09	9.9500	9.9500	9.0400	9.0500	+24.828%	5	918	-64.641%
2026-02-06	7.0500	7.4500	7.0500	7.2500	+16.935%	3	919	-55.862%
2026-02-05	6.6500	6.6500	6.2000	6.2000	-14.601%	14	919	-48.387%
2026-02-03	7.1000	7.2600	7.1000	7.2600	-21.935%	2	920	-55.923%
2026-01-30	9.6000	9.6900	9.3000	9.3000	+2.086%	4	920	-65.591%
2026-01-29	9.1100	9.1100	9.1100	9.1100	+1.222%	3	921	-64.874%
2026-01-27	9.0000	9.0000	9.0000	9.0000	+4.287%	1	922	-64.444%
2026-01-23	8.6300	8.6300	8.6300	8.6300	+5.890%	1	923	-62.920%
2026-01-22	8.1500	8.1500	8.1500	8.1500	+14.146%	1	922	-60.736%
2026-01-21	7.1400	7.1400	7.1400	7.1400	+0.281%	1	922	-55.182%
2026-01-20	7.4600	7.4600	7.0500	7.1200	-3.129%	83	922	-55.056%
2026-01-14	7.4000	7.4400	7.3500	7.3500	-5.405%	6	925	-56.463%
2026-01-12	7.7700	7.7700	7.7700	7.7700	-2.875%	2	925	-58.816%
2026-01-08	8.0000	8.0000	8.0000	8.0000	-10.112%	1	925	-60.000%
2026-01-06	8.9000	8.9000	8.9000	8.9000	-4.506%	1	926	-64.045%
2026-01-05	9.6200	9.6200	9.3200	9.3200	-0.745%	9	922	-65.665%
2026-01-02	9.6000	9.6000	9.3900	9.3900	+8.555%	7	922	-65.921%
2025-12-30	8.6500	8.6500	8.6500	8.6500	-1.705%	1	923	-63.006%
2025-12-29	8.8000	8.8000	8.8000	8.8000	-7.271%	2	923	-63.636%
2025-12-26	9.5400	9.5400	9.4900	9.4900	+7.232%	18	923	-66.280%
2025-12-24	8.7000	8.8500	8.7000	8.8500	+4.734%	15	923	-63.842%
2025-12-23	8.3000	8.4500	8.3000	8.4500	+8.333%	2	923	-62.130%
2025-12-22	7.6500	7.8000	7.6500	7.8000	+8.333%	2	923	-58.974%
2025-12-19	7.2000	7.2000	7.2000	7.2000	+12.500%	1	925	-55.556%
2025-12-17	6.5000	6.5000	6.4000	6.4000	-10.490%	3	924	-50.000%
2025-12-12	7.4000	7.4000	7.1500	7.1500	-9.494%	42	924	-55.245%
2025-12-11	8.1300	8.1300	7.6000	7.9000	-12.996%	3	924	-59.494%
2025-12-09	9.0000	9.0900	9.0000	9.0800	+4.248%	33	924	-64.758%
2025-12-08	8.7100	8.7100	8.7100	8.7100	-3.969%	1	918	-63.261%
2025-12-04	9.0700	9.0700	9.0700	9.0700	+10.745%	2	919	-64.719%
2025-12-03	8.2000	8.2000	8.1900	8.1900	-4.878%	11	919	-60.928%
2025-12-02	8.5100	8.6100	8.5100	8.6100	+5.515%	6	920	-62.834%
2025-12-01	8.1600	8.1600	8.1600	8.1600	+4.615%	5	921	-60.784%
2025-11-28	7.8000	7.8000	7.8000	7.8000	-1.887%	1	919	-58.974%
2025-11-25	6.8000	7.9500	6.8000	7.9500	-4.676%	3	918	-59.748%
2025-11-24	8.5500	8.5500	8.3400	8.3400	-2.684%	11	916	-61.631%
2025-11-21	8.6000	9.0000	8.0500	8.5700	-6.339%	13	916	-62.660%
2025-11-20	11.4500	11.4500	9.1500	9.1500	-11.765%	63	915	-65.027%
2025-11-19	10.3700	10.3700	10.3700	10.3700	+11.266%	1	924	-69.142%
2025-11-18	9.3200	9.3200	9.3200	9.3200	-1.895%	1	924	-65.665%
2025-11-17	9.9000	9.9500	9.5000	9.5000	-8.654%	4	923	-66.316%
2025-11-14	10.4800	10.4800	10.4000	10.4000	+6.776%	71	923	-69.231%
2025-11-13	9.4600	9.9500	9.4600	9.7400	-9.647%	38	915	-67.146%
2025-11-12	11.1500	11.1500	10.7800	10.7800	-3.664%	28	913	-70.315%
2025-11-11	11.1900	11.1900	11.1900	11.1900	-5.966%	2	908	-71.403%
2025-11-10	10.7900	11.9000	10.7600	11.9000	+28.233%	46	908	-73.109%
2025-11-07	8.0500	9.2800	8.0000	9.2800	-1.799%	40	908	-65.517%
2025-11-06	8.8100	9.4500	8.8100	9.4500	-14.865%	3	886	-66.138%
2025-11-05	11.1000	11.1000	11.1000	11.1000	-6.487%	1	888	-71.171%
2025-11-04	11.8700	11.8700	11.8700	11.8700	-11.219%	1	888	-73.041%
2025-11-03	13.2800	13.3700	13.2800	13.3700	+10.314%	22	908	-76.066%
2025-10-31	12.7000	12.7000	12.0900	12.1200	-4.416%	7	908	-73.597%
2025-10-30	12.4000	12.6800	12.4000	12.6800	-4.805%	3	909	-74.763%
2025-10-29	14.9000	14.9000	13.1000	13.3200	+41.702%	12	909	-75.976%
2025-10-28	9.3000	9.4000	9.3000	9.4000	+6.818%	2	908	-65.957%
2025-10-27	8.2500	8.8000	8.2500	8.8000	+21.379%	6	913	-63.636%
2025-10-24	7.2500	7.2500	7.2500	7.2500	+3.571%	2	913	-55.862%
2025-10-23	7.0000	7.0000	7.0000	7.0000	+11.111%	10	913	-54.286%
2025-10-22	6.7500	6.7500	6.1500	6.3000	-14.169%	14	923	-49.206%
2025-10-20	7.2300	7.3900	7.2300	7.3400	-2.003%	10	911	-56.403%
2025-10-17	7.5600	7.5600	7.3000	7.4900	+1.905%	7	909	-57.276%
2025-10-15	7.3500	7.3500	7.3500	7.3500	-4.172%	1	902	-56.463%
2025-10-14	7.6700	7.6700	7.6700	7.6700	-7.590%	1	902	-58.279%
2025-10-13	8.3000	8.5100	8.1500	8.3000	0.000%	893	901	-61.446%
2025-10-10	8.9600	8.9600	8.3000	8.3000	+1.220%	3	144	-61.446%
2025-10-08	8.2000	8.2000	8.2000	8.2000	+9.333%	10	143	-60.976%
2025-10-06	6.8700	7.5000	6.8700	7.5000	-3.226%	21	133	-57.333%
2025-10-03	7.6000	7.7500	7.6000	7.7500	-0.895%	78	112	-58.710%
2025-10-02	8.3000	8.3000	7.8000	7.8200	0.000%	37	0	-59.079%