Dark

NVDA20270617C380
NVDA Jun 17 2027 380.00 Call (NVDA270617C00380000)
option OPRA

EOD

Sep 30, 2026

2.73-7.458%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.7300	2.7300	2.7300	2.7300	-7.458%	1	4,198	0.000%
2026-09-28	2.9500	2.9500	2.9500	2.9500	+18.474%	1	4,197	-7.458%
2026-09-25	2.7600	2.7600	2.4900	2.4900	-3.113%	11	4,197	+9.639%
2026-09-24	2.4500	2.5700	2.4300	2.5700	-8.214%	20	4,197	+6.226%
2026-09-23	2.8000	2.8000	2.8000	2.8000	-10.256%	9	4,192	-2.500%
2026-09-22	2.9900	3.1200	2.9900	3.1200	+4.000%	5	4,192	-12.500%
2026-09-21	3.0000	3.0000	3.0000	3.0000	+22.951%	10	4,191	-9.000%
2026-09-18	2.5600	2.5600	2.4400	2.4400	-2.789%	61	4,181	+11.885%
2026-09-17	2.5100	2.5100	2.5100	2.5100	+3.292%	1	4,181	+8.765%
2026-09-16	2.4400	2.4400	2.4300	2.4300	+5.652%	8	4,181	+12.346%
2026-09-15	2.6500	2.6500	2.3000	2.3000	-1.709%	3	4,179	+18.696%
2026-09-14	2.3400	2.3400	2.3400	2.3400	-25.000%	1	4,179	+16.667%
2026-09-11	3.1700	3.1700	3.0900	3.1200	-2.500%	90	4,179	-12.500%
2026-09-10	3.2100	3.3400	3.2000	3.2000	-15.789%	69	4,179	-14.688%
2026-09-09	3.8000	3.8000	3.8000	3.8000	-3.553%	1	4,182	-28.158%
2026-09-08	4.0500	4.1000	3.9100	3.9400	-8.796%	58	4,183	-30.711%
2026-09-04	4.1200	4.7000	4.1200	4.3200	+9.645%	191	4,177	-36.806%
2026-09-03	3.5500	4.0000	3.5500	3.9400	+9.444%	11	4,177	-30.711%
2026-09-02	3.0800	3.7800	3.0800	3.6000	+22.867%	9	4,177	-24.167%
2026-09-01	2.7500	2.9900	2.7500	2.9300	-4.248%	71	4,172	-6.826%
2026-08-31	3.1500	3.1500	3.0400	3.0600	-6.135%	3	4,172	-10.784%
2026-08-28	4.4000	4.4000	3.2600	3.2600	-26.244%	8	4,171	-16.258%
2026-08-27	4.0100	4.4700	3.8000	4.4200	+47.333%	101	4,165	-38.235%
2026-08-26	3.0300	3.0500	2.9000	3.0000	+1.695%	33	4,127	-9.000%
2026-08-25	2.9900	3.0000	2.8500	2.9500	+9.259%	62	4,125	-7.458%
2026-08-24	2.9600	3.0500	2.7000	2.7000	-22.190%	17	4,121	+1.111%
2026-08-21	3.5000	3.5000	3.4700	3.4700	-6.216%	6	4,131	-21.326%
2026-08-20	3.7400	3.8100	3.7000	3.7000	-1.333%	90	4,127	-26.216%
2026-08-19	3.9000	4.0000	3.7500	3.7500	-5.063%	116	4,131	-27.200%
2026-08-18	4.0500	4.1500	3.9500	3.9500	-17.708%	19	4,131	-30.886%
2026-08-14	4.9400	5.0300	4.8000	4.8000	-1.031%	44	4,136	-43.125%
2026-08-13	5.0500	5.0500	4.8500	4.8500	-4.339%	91	4,176	-43.711%
2026-08-12	5.0700	5.0700	5.0700	5.0700	+12.667%	1	4,179	-46.154%
2026-08-10	4.9000	4.9000	4.3000	4.5000	-11.243%	78	4,178	-39.333%
2026-08-07	5.2500	5.3000	4.9700	5.0700	+0.396%	6	4,170	-46.154%
2026-08-06	5.0500	5.0500	5.0500	5.0500	-3.810%	55	4,172	-45.941%
2026-08-05	5.2500	5.3000	5.0700	5.2500	+33.588%	78	4,142	-48.000%
2026-08-04	3.8000	3.9300	3.8000	3.9300	+6.216%	3	4,141	-30.534%
2026-08-03	3.3000	3.7000	3.3000	3.7000	+37.546%	3	4,139	-26.216%
2026-07-31	2.9500	2.9500	2.6900	2.6900	+4.669%	2	4,139	+1.487%
2026-07-30	2.8000	2.8000	2.5700	2.5700	+0.391%	13	4,140	+6.226%
2026-07-29	2.6300	2.6300	2.5400	2.5600	-12.925%	22	4,141	+6.641%
2026-07-27	3.1000	3.1000	2.9000	2.9400	-27.407%	67	4,138	-7.143%
2026-07-24	4.0500	4.0500	4.0500	4.0500	-2.878%	1	4,133	-32.593%
2026-07-23	4.2200	4.5000	4.1700	4.1700	-11.653%	31	4,134	-34.532%
2026-07-22	3.9500	4.7500	3.9500	4.7200	+19.494%	7	4,141	-42.161%
2026-07-21	4.0000	4.0000	3.9500	3.9500	-11.830%	11	4,137	-30.886%
2026-07-20	4.4800	4.4800	4.4800	4.4800	+7.952%	10	4,141	-39.063%
2026-07-17	3.9600	4.2500	3.9600	4.1500	-11.702%	52	4,141	-34.217%
2026-07-16	4.9000	4.9000	4.6600	4.7000	-9.615%	10	4,180	-41.915%
2026-07-15	5.2000	5.2000	5.2000	5.2000	-3.704%	1	4,178	-47.500%
2026-07-14	5.4000	5.4000	5.4000	5.4000	+14.894%	1	4,179	-49.444%
2026-07-13	4.9500	4.9500	4.7000	4.7000	-11.153%	13	4,178	-41.915%
2026-07-10	5.1500	5.3500	5.1500	5.2900	+54.678%	41	4,177	-48.393%
2026-07-07	3.4200	3.4200	3.4200	3.4200	-8.800%	2	4,156	-20.175%
2026-07-06	3.7500	3.7500	3.7500	3.7500	+3.306%	5	4,156	-27.200%
2026-07-02	4.1000	4.1000	3.6300	3.6300	-8.101%	6	4,159	-24.793%
2026-07-01	4.1300	4.1300	3.9500	3.9500	-10.227%	5	4,159	-30.886%
2026-06-30	4.3200	4.4500	4.3200	4.4000	+10.000%	28	4,157	-37.955%
2026-06-29	4.0600	4.0600	4.0000	4.0000	-4.306%	2	4,156	-31.750%
2026-06-26	4.2200	4.2200	4.1800	4.1800	-3.908%	5	4,154	-34.689%
2026-06-25	4.7000	4.7000	4.3500	4.3500	-8.421%	8	4,156	-37.241%
2026-06-24	4.6800	4.7500	4.6800	4.7500	-7.767%	271	4,153	-42.526%
2026-06-23	5.7000	5.7000	5.1500	5.1500	-20.031%	2	4,424	-46.990%
2026-06-22	7.1300	7.2400	6.4400	6.4400	-0.923%	325	4,423	-57.609%
2026-06-18	6.5000	6.5000	6.5000	6.5000	+4.670%	1	4,327	-58.000%
2026-06-17	6.2000	6.2100	6.2000	6.2100	-7.313%	200	4,327	-56.039%
2026-06-16	6.9000	6.9000	6.7000	6.7000	-2.899%	2	4,327	-59.254%
2026-06-15	7.0000	7.0000	6.9000	6.9000	+6.154%	2	4,326	-60.435%
2026-06-12	6.5000	6.5000	6.5000	6.5000	+5.691%	4	4,326	-58.000%
2026-06-11	6.3500	6.3500	5.8100	6.1500	-2.844%	15	4,326	-55.610%
2026-06-10	6.8400	6.8400	6.3300	6.3300	-8.921%	20	4,328	-56.872%
2026-06-09	7.1000	7.1000	6.6000	6.9500	-10.897%	10	4,336	-60.719%
2026-06-08	7.7000	7.8000	7.7000	7.8000	+6.122%	4	4,334	-65.000%
2026-06-05	8.6900	8.6900	7.3000	7.3500	-18.333%	79	4,333	-62.857%
2026-06-04	8.9800	9.2000	8.8200	9.0000	-1.099%	265	4,359	-69.667%
2026-06-03	9.1000	9.1000	9.0700	9.1000	-20.938%	5	4,353	-70.000%
2026-06-02	12.4000	13.0000	11.5100	11.5100	+11.748%	4	4,353	-76.281%
2026-06-01	10.1400	10.3000	9.8500	10.3000	+24.246%	4	4,356	-73.495%
2026-05-29	7.7500	8.3400	7.7500	8.2900	+11.575%	81	4,353	-67.069%
2026-05-28	7.5000	7.5000	7.4300	7.4300	+4.795%	41	4,353	-63.257%
2026-05-27	7.0900	7.0900	7.0900	7.0900	-9.796%	2	4,352	-61.495%
2026-05-26	7.8400	7.8800	7.8300	7.8600	-4.146%	40	4,350	-65.267%
2026-05-22	8.8500	8.8500	8.0500	8.2000	-8.889%	43	4,350	-66.707%
2026-05-21	9.6500	10.1000	8.7000	9.0000	-6.736%	79	4,359	-69.667%
2026-05-20	10.6000	10.6000	9.6500	9.6500	+0.521%	31	4,359	-71.710%
2026-05-19	9.8000	9.8000	9.6000	9.6000	+0.524%	40	4,327	-71.563%
2026-05-18	11.0000	11.0000	9.5500	9.5500	-20.350%	109	4,327	-71.414%
2026-05-15	11.2000	11.9900	11.2000	11.9900	-14.357%	3	4,327	-77.231%
2026-05-14	12.3000	14.0100	12.3000	14.0000	+27.389%	136	4,323	-80.500%
2026-05-13	10.2700	11.0500	10.0700	10.9900	+18.045%	44	4,336	-75.159%
2026-05-12	9.9000	10.0000	9.3100	9.3100	-3.523%	3	4,336	-70.677%
2026-05-11	8.3500	9.9000	8.3500	9.6500	+14.881%	190	4,336	-71.710%
2026-05-08	8.4500	8.7500	8.4000	8.4000	+6.195%	46	4,160	-67.500%
2026-05-07	8.3500	8.3600	7.9000	7.9100	+13.813%	53	4,132	-65.487%
2026-05-06	6.5000	6.9500	6.5000	6.9500	+34.951%	60	4,089	-60.719%
2026-05-04	5.3700	5.3700	4.9800	5.1500	-6.364%	3	4,138	-46.990%
2026-05-01	5.5000	5.5000	5.5000	5.5000	-9.241%	2	4,135	-50.364%
2026-04-30	5.9500	6.1400	5.8500	6.0600	-13.429%	76	4,135	-54.950%
2026-04-29	7.3900	7.3900	7.0000	7.0000	-14.425%	78	4,133	-61.000%
2026-04-28	7.3000	8.1800	7.3000	8.1800	-7.045%	10	4,135	-66.626%
2026-04-27	7.5500	8.8000	7.5500	8.8000	+23.944%	16	4,138	-68.977%
2026-04-24	5.9900	7.8000	5.9900	7.1000	+20.748%	53	4,133	-61.549%
2026-04-23	5.8800	5.8800	5.8800	5.8800	+5.946%	1	4,146	-53.571%
2026-04-22	5.5500	5.5500	5.5500	5.5500	+1.463%	2	4,145	-50.811%
2026-04-21	5.4700	5.4700	5.4700	5.4700	-4.870%	2	4,143	-50.091%
2026-04-17	5.7100	5.7500	5.7100	5.7500	+4.167%	57	4,143	-52.522%
2026-04-16	5.5200	5.5200	5.5200	5.5200	-2.301%	2	4,086	-50.543%
2026-04-15	5.3500	5.6500	5.3500	5.6500	+17.464%	3	4,086	-51.681%
2026-04-14	4.8100	4.8100	4.8100	4.8100	+8.333%	2	4,087	-43.243%
2026-04-13	4.5000	4.5000	4.4400	4.4400	-2.418%	3	4,085	-38.514%
2026-04-10	4.3500	4.5500	4.3500	4.5500	+37.879%	7	4,083	-40.000%
2026-04-08	3.7500	3.7500	3.3000	3.3000	+3.448%	4	4,083	-17.273%
2026-04-07	3.1400	3.1900	3.1400	3.1900	-4.776%	2	4,084	-14.420%
2026-04-01	3.2300	3.3800	3.2300	3.3500	+4.688%	18	4,086	-18.507%
2026-03-31	3.1000	3.2500	3.1000	3.2000	+4.918%	7	4,084	-14.688%
2026-03-30	3.0000	3.0700	2.9800	3.0500	-3.175%	51	4,082	-10.492%
2026-03-27	3.1800	3.1800	3.1500	3.1500	-8.696%	2	4,078	-13.333%
2026-03-26	3.5700	3.5700	3.4000	3.4500	-5.479%	9	4,076	-20.870%
2026-03-24	3.6500	3.6500	3.6500	3.6500	-1.882%	21	4,067	-25.205%
2026-03-23	3.9100	3.9500	3.7200	3.7200	+0.541%	57	4,069	-26.613%
2026-03-20	3.9500	3.9500	3.7000	3.7000	-12.941%	7	4,099	-26.216%
2026-03-19	4.1500	4.2500	4.1000	4.2500	-8.602%	20	4,096	-35.765%
2026-03-18	4.6500	4.6500	4.6500	4.6500	-1.064%	1	4,102	-41.290%
2026-03-17	4.7000	4.7000	4.7000	4.7000	-6.000%	2	4,103	-41.915%
2026-03-13	5.4500	5.4500	5.0000	5.0000	-9.256%	49	4,101	-45.400%
2026-03-11	5.4500	5.5100	5.4500	5.5100	+6.990%	2	4,100	-50.454%
2026-03-09	5.1500	5.1500	5.1500	5.1500	+0.980%	1	4,100	-46.990%
2026-03-06	5.5000	5.5000	5.1000	5.1000	-16.393%	13	4,994	-46.471%
2026-03-05	6.1000	6.1000	6.1000	6.1000	+3.390%	4	4,992	-55.246%
2026-03-04	6.0000	6.0000	5.8500	5.9000	-4.065%	13	4,992	-53.729%
2026-03-02	6.0500	6.1500	6.0500	6.1500	-2.381%	3,356	4,980	-55.610%
2026-02-27	6.2500	6.3000	6.2000	6.3000	-5.263%	18	2,407	-56.667%
2026-02-26	7.5000	7.5000	6.6500	6.6500	-23.563%	44	2,406	-58.947%
2026-02-25	8.7000	8.7500	8.7000	8.7000	+4.192%	4	2,405	-68.621%
2026-02-23	8.3500	8.3500	8.3500	8.3500	+6.369%	1	2,405	-67.305%
2026-02-20	7.8500	7.8500	7.8500	7.8500	+1.948%	20	2,404	-65.223%
2026-02-19	7.8000	7.9000	7.7000	7.7000	-2.532%	4	2,421	-64.545%
2026-02-18	8.1500	8.2000	7.9000	7.9000	+1.935%	7	2,420	-65.443%
2026-02-17	6.7000	7.7500	6.7000	7.7500	+9.929%	5	2,423	-64.774%
2026-02-13	7.2500	7.2500	7.0500	7.0500	-8.442%	6	2,419	-61.277%
2026-02-12	7.7000	7.7000	7.7000	7.7000	-7.452%	10	2,419	-64.545%
2026-02-11	8.4000	8.4000	8.3200	8.3200	+5.316%	4	2,424	-67.188%
2026-02-10	8.1500	8.1500	7.9000	7.9000	-11.236%	2	2,425	-65.443%
2026-02-09	9.1000	9.1000	8.8500	8.9000	+45.425%	59	2,423	-69.326%
2026-02-05	6.2000	6.2000	6.1200	6.1200	-6.565%	3	2,403	-55.392%
2026-02-04	6.5500	6.5500	6.5500	6.5500	-3.676%	8	2,405	-58.321%
2026-02-03	7.0000	7.0000	6.8000	6.8000	-17.073%	3	2,411	-59.853%
2026-02-02	7.8600	8.2000	7.8000	8.2000	-4.651%	12	2,413	-66.707%
2026-01-30	8.8000	8.8000	8.6000	8.6000	+3.614%	12	2,418	-68.256%
2026-01-29	8.3000	8.3000	8.3000	8.3000	-2.238%	17	2,418	-67.108%
2026-01-28	8.6800	8.6800	8.4900	8.4900	+5.466%	6	2,435	-67.845%
2026-01-23	7.9100	8.0500	7.9100	8.0500	+9.524%	2	2,435	-66.087%
2026-01-22	7.3500	7.3500	7.3500	7.3500	+0.685%	2	2,434	-62.857%
2026-01-21	6.7500	7.3000	6.7500	7.3000	+11.450%	12	2,434	-62.603%
2026-01-20	6.7500	6.8300	6.5500	6.5500	-14.379%	50	2,424	-58.321%
2026-01-16	7.8000	8.1000	7.6000	7.6500	+0.658%	92	2,446	-64.314%
2026-01-15	7.5000	7.8500	7.5000	7.6000	+11.765%	5	2,446	-64.079%
2026-01-14	6.8500	6.8500	6.7000	6.8000	-4.895%	21	2,443	-59.853%
2026-01-13	7.4700	7.4700	7.1500	7.1500	-0.279%	6	2,447	-61.818%
2026-01-12	7.0900	7.3500	6.9500	7.1700	-1.376%	91	2,452	-61.925%
2026-01-09	7.2700	7.2700	7.2700	7.2700	-4.967%	1	2,450	-62.448%
2026-01-08	7.6500	7.6500	7.6500	7.6500	-4.375%	2	2,450	-64.314%
2026-01-06	8.6100	8.6100	8.0000	8.0000	-5.882%	6	2,449	-65.875%
2026-01-05	8.6000	8.6000	8.5000	8.5000	+1.796%	42	2,407	-67.882%
2026-01-02	8.9300	8.9300	8.3500	8.3500	+1.212%	44	2,407	-67.305%
2025-12-31	8.2500	8.2500	8.2500	8.2500	+3.125%	5	2,403	-66.909%
2025-12-30	8.2500	8.2500	8.0000	8.0000	-1.840%	2	2,403	-65.875%
2025-12-29	8.1500	8.1500	8.1500	8.1500	-6.429%	67	2,401	-66.503%
2025-12-26	8.7100	8.7100	8.7100	8.7100	+6.871%	36	2,334	-68.657%
2025-12-23	7.9500	8.1500	7.9500	8.1500	+12.414%	4	2,298	-66.503%
2025-12-22	7.1000	7.3000	7.1000	7.2500	+4.317%	182	2,296	-62.345%
2025-12-19	6.4000	6.9500	6.4000	6.9500	+15.833%	32	2,118	-60.719%
2025-12-18	5.8500	6.3000	5.8500	6.0000	+1.695%	6	2,102	-54.500%
2025-12-17	6.2000	6.2500	5.9000	5.9000	-11.940%	40	2,101	-53.729%
2025-12-16	6.6000	6.7000	6.6000	6.7000	-2.899%	120	2,094	-59.254%
2025-12-12	7.0000	7.0000	6.9000	6.9000	-4.828%	79	2,008	-60.435%
2025-12-11	7.2500	7.2500	7.2500	7.2500	-11.152%	5	1,959	-62.345%
2025-12-10	8.2200	8.2200	8.1600	8.1600	+1.366%	74	1,954	-66.544%
2025-12-08	8.0500	8.0500	8.0500	8.0500	-4.394%	1	1,880	-66.087%
2025-12-04	8.1000	8.4200	8.1000	8.4200	+9.635%	3	1,879	-67.577%
2025-12-03	7.6800	7.6800	7.6800	7.6800	-0.903%	60	1,879	-64.453%
2025-12-01	6.9500	7.7500	6.9500	7.7500	-4.321%	7	1,819	-64.774%
2025-11-26	8.1000	8.1000	8.1000	8.1000	+8.871%	1	1,822	-66.296%
2025-11-25	6.3800	7.4400	6.2000	7.4400	-7.578%	9	1,822	-63.306%
2025-11-21	7.5500	8.3900	7.5500	8.0500	-12.022%	18	1,818	-66.087%
2025-11-20	10.6500	10.6500	8.9000	9.1500	-1.719%	55	1,813	-70.164%
2025-11-19	9.4000	9.4000	9.2500	9.3100	+9.529%	44	1,824	-70.677%
2025-11-18	8.2000	8.5000	8.2000	8.5000	-4.494%	6	1,823	-67.882%
2025-11-17	9.3200	9.3200	8.9000	8.9000	-7.292%	7	1,820	-69.326%
2025-11-14	8.8500	9.6500	8.8500	9.6000	+6.077%	157	1,822	-71.563%
2025-11-13	9.0200	9.2400	9.0200	9.0500	-12.391%	5	1,842	-69.834%
2025-11-12	10.4000	10.4000	10.3300	10.3300	-0.864%	25	1,842	-73.572%
2025-11-11	10.1500	10.4200	9.9000	10.4200	-3.070%	9	1,841	-73.800%
2025-11-10	10.0900	10.7500	9.9000	10.7500	+25.731%	11	1,837	-74.605%
2025-11-07	7.4500	8.5500	7.4000	8.5500	+4.268%	26	1,837	-68.070%
2025-11-06	9.3500	9.3500	8.0600	8.2000	-14.583%	30	1,849	-66.707%
2025-11-05	10.4000	10.9500	9.6000	9.6000	-13.901%	226	1,824	-71.563%
2025-10-31	11.7500	11.7500	11.0000	11.1500	-0.446%	37	1,824	-75.516%
2025-10-30	11.3700	11.3700	11.2000	11.2000	-10.615%	402	1,825	-75.625%
2025-10-29	12.6000	13.7500	12.2700	12.5300	+12.883%	21	1,711	-78.212%
2025-10-28	9.0000	11.1000	8.5000	11.1000	+38.750%	34	1,705	-75.405%
2025-10-27	7.5400	8.0000	7.5000	8.0000	+17.474%	45	1,707	-65.875%
2025-10-24	6.6500	6.9500	6.6500	6.8100	+8.960%	17	1,707	-59.912%
2025-10-23	5.8300	6.2500	5.8300	6.2500	+9.649%	4	1,705	-56.320%
2025-10-22	5.9000	5.9000	5.6000	5.7000	-6.557%	10	1,705	-52.105%
2025-10-21	6.1500	6.2500	6.0700	6.1000	-9.630%	59	1,703	-55.246%
2025-10-20	6.6400	6.7500	6.6200	6.7500	+2.273%	4	1,698	-59.556%
2025-10-17	6.5500	6.6000	6.5500	6.6000	-3.650%	2	1,698	-58.636%
2025-10-16	6.8000	6.8500	6.8000	6.8500	+0.735%	19	1,699	-60.146%
2025-10-15	7.0000	7.0000	6.7200	6.8000	0.000%	6	1,711	-59.853%
2025-10-14	7.2000	7.2000	6.8000	6.8000	-12.821%	69	1,711	-59.853%
2025-10-13	7.8000	7.8000	7.4000	7.8000	+6.849%	32	1,711	-65.000%
2025-10-10	8.5000	8.8000	7.2500	7.3000	-12.992%	24	1,711	-62.603%
2025-10-09	8.1000	8.9000	8.1000	8.3900	+11.867%	1,984	1,709	-67.461%
2025-10-08	7.0000	7.5000	7.0000	7.5000	+12.782%	40	139	-63.600%
2025-10-07	7.3500	7.3500	6.6500	6.6500	-3.902%	67	113	-58.947%
2025-10-06	6.6000	7.0600	6.6000	6.9200	-1.844%	32	59	-60.549%
2025-10-03	7.0000	7.0500	6.8800	7.0500	0.000%	51	0	-61.277%