Dark

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

EOD

Aug 14, 2026

4.80-1.031%(-0.05)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.9400	5.0300	4.8000	4.8000	-1.031%	44	4,136	0.000%
2026-08-13	5.0500	5.0500	4.8500	4.8500	-4.339%	91	4,176	-1.031%
2026-08-12	5.0700	5.0700	5.0700	5.0700	+12.667%	1	4,179	-5.325%
2026-08-10	4.9000	4.9000	4.3000	4.5000	-11.243%	78	4,178	+6.667%
2026-08-07	5.2500	5.3000	4.9700	5.0700	+0.396%	6	4,170	-5.325%
2026-08-06	5.0500	5.0500	5.0500	5.0500	-3.810%	55	4,172	-4.950%
2026-08-05	5.2500	5.3000	5.0700	5.2500	+33.588%	78	4,142	-8.571%
2026-08-04	3.8000	3.9300	3.8000	3.9300	+6.216%	3	4,141	+22.137%
2026-08-03	3.3000	3.7000	3.3000	3.7000	+37.546%	3	4,139	+29.730%
2026-07-31	2.9500	2.9500	2.6900	2.6900	+4.669%	2	4,139	+78.439%
2026-07-30	2.8000	2.8000	2.5700	2.5700	+0.391%	13	4,140	+86.770%
2026-07-29	2.6300	2.6300	2.5400	2.5600	-12.925%	22	4,141	+87.500%
2026-07-27	3.1000	3.1000	2.9000	2.9400	-27.407%	67	4,138	+63.265%
2026-07-24	4.0500	4.0500	4.0500	4.0500	-2.878%	1	4,133	+18.519%
2026-07-23	4.2200	4.5000	4.1700	4.1700	-11.653%	31	4,134	+15.108%
2026-07-22	3.9500	4.7500	3.9500	4.7200	+19.494%	7	4,141	+1.695%
2026-07-21	4.0000	4.0000	3.9500	3.9500	-11.830%	11	4,137	+21.519%
2026-07-20	4.4800	4.4800	4.4800	4.4800	+7.952%	10	4,141	+7.143%
2026-07-17	3.9600	4.2500	3.9600	4.1500	-11.702%	52	4,141	+15.663%
2026-07-16	4.9000	4.9000	4.6600	4.7000	-9.615%	10	4,180	+2.128%
2026-07-15	5.2000	5.2000	5.2000	5.2000	-3.704%	1	4,178	-7.692%
2026-07-14	5.4000	5.4000	5.4000	5.4000	+14.894%	1	4,179	-11.111%
2026-07-13	4.9500	4.9500	4.7000	4.7000	-11.153%	13	4,178	+2.128%
2026-07-10	5.1500	5.3500	5.1500	5.2900	+54.678%	41	4,177	-9.263%
2026-07-07	3.4200	3.4200	3.4200	3.4200	-8.800%	2	4,156	+40.351%
2026-07-06	3.7500	3.7500	3.7500	3.7500	+3.306%	5	4,156	+28.000%
2026-07-02	4.1000	4.1000	3.6300	3.6300	-8.101%	6	4,159	+32.231%
2026-07-01	4.1300	4.1300	3.9500	3.9500	-10.227%	5	4,159	+21.519%
2026-06-30	4.3200	4.4500	4.3200	4.4000	+10.000%	28	4,157	+9.091%
2026-06-29	4.0600	4.0600	4.0000	4.0000	-4.306%	2	4,156	+20.000%
2026-06-26	4.2200	4.2200	4.1800	4.1800	-3.908%	5	4,154	+14.833%
2026-06-25	4.7000	4.7000	4.3500	4.3500	-8.421%	8	4,156	+10.345%
2026-06-24	4.6800	4.7500	4.6800	4.7500	-7.767%	271	4,153	+1.053%
2026-06-23	5.7000	5.7000	5.1500	5.1500	-20.031%	2	4,424	-6.796%
2026-06-22	7.1300	7.2400	6.4400	6.4400	-0.923%	325	4,423	-25.466%
2026-06-18	6.5000	6.5000	6.5000	6.5000	+4.670%	1	4,327	-26.154%
2026-06-17	6.2000	6.2100	6.2000	6.2100	-7.313%	200	4,327	-22.705%
2026-06-16	6.9000	6.9000	6.7000	6.7000	-2.899%	2	4,327	-28.358%
2026-06-15	7.0000	7.0000	6.9000	6.9000	+6.154%	2	4,326	-30.435%
2026-06-12	6.5000	6.5000	6.5000	6.5000	+5.691%	4	4,326	-26.154%
2026-06-11	6.3500	6.3500	5.8100	6.1500	-2.844%	15	4,326	-21.951%
2026-06-10	6.8400	6.8400	6.3300	6.3300	-8.921%	20	4,328	-24.171%
2026-06-09	7.1000	7.1000	6.6000	6.9500	-10.897%	10	4,336	-30.935%
2026-06-08	7.7000	7.8000	7.7000	7.8000	+6.122%	4	4,334	-38.462%
2026-06-05	8.6900	8.6900	7.3000	7.3500	-18.333%	79	4,333	-34.694%
2026-06-04	8.9800	9.2000	8.8200	9.0000	-1.099%	265	4,359	-46.667%
2026-06-03	9.1000	9.1000	9.0700	9.1000	-20.938%	5	4,353	-47.253%
2026-06-02	12.4000	13.0000	11.5100	11.5100	+11.748%	4	4,353	-58.297%
2026-06-01	10.1400	10.3000	9.8500	10.3000	+24.246%	4	4,356	-53.398%
2026-05-29	7.7500	8.3400	7.7500	8.2900	+11.575%	81	4,353	-42.099%
2026-05-28	7.5000	7.5000	7.4300	7.4300	+4.795%	41	4,353	-35.397%
2026-05-27	7.0900	7.0900	7.0900	7.0900	-9.796%	2	4,352	-32.299%
2026-05-26	7.8400	7.8800	7.8300	7.8600	-4.146%	40	4,350	-38.931%
2026-05-22	8.8500	8.8500	8.0500	8.2000	-8.889%	43	4,350	-41.463%
2026-05-21	9.6500	10.1000	8.7000	9.0000	-6.736%	79	4,359	-46.667%
2026-05-20	10.6000	10.6000	9.6500	9.6500	+0.521%	31	4,359	-50.259%
2026-05-19	9.8000	9.8000	9.6000	9.6000	+0.524%	40	4,327	-50.000%
2026-05-18	11.0000	11.0000	9.5500	9.5500	-20.350%	109	4,327	-49.738%
2026-05-15	11.2000	11.9900	11.2000	11.9900	-14.357%	3	4,327	-59.967%
2026-05-14	12.3000	14.0100	12.3000	14.0000	+27.389%	136	4,323	-65.714%
2026-05-13	10.2700	11.0500	10.0700	10.9900	+18.045%	44	4,336	-56.324%
2026-05-12	9.9000	10.0000	9.3100	9.3100	-3.523%	3	4,336	-48.443%
2026-05-11	8.3500	9.9000	8.3500	9.6500	+14.881%	190	4,336	-50.259%
2026-05-08	8.4500	8.7500	8.4000	8.4000	+6.195%	46	4,160	-42.857%
2026-05-07	8.3500	8.3600	7.9000	7.9100	+13.813%	53	4,132	-39.317%
2026-05-06	6.5000	6.9500	6.5000	6.9500	+34.951%	60	4,089	-30.935%
2026-05-04	5.3700	5.3700	4.9800	5.1500	-6.364%	3	4,138	-6.796%
2026-05-01	5.5000	5.5000	5.5000	5.5000	-9.241%	2	4,135	-12.727%
2026-04-30	5.9500	6.1400	5.8500	6.0600	-13.429%	76	4,135	-20.792%
2026-04-29	7.3900	7.3900	7.0000	7.0000	-14.425%	78	4,133	-31.429%
2026-04-28	7.3000	8.1800	7.3000	8.1800	-7.045%	10	4,135	-41.320%
2026-04-27	7.5500	8.8000	7.5500	8.8000	+23.944%	16	4,138	-45.455%
2026-04-24	5.9900	7.8000	5.9900	7.1000	+20.748%	53	4,133	-32.394%
2026-04-23	5.8800	5.8800	5.8800	5.8800	+5.946%	1	4,146	-18.367%
2026-04-22	5.5500	5.5500	5.5500	5.5500	+1.463%	2	4,145	-13.514%
2026-04-21	5.4700	5.4700	5.4700	5.4700	-4.870%	2	4,143	-12.249%
2026-04-17	5.7100	5.7500	5.7100	5.7500	+4.167%	57	4,143	-16.522%
2026-04-16	5.5200	5.5200	5.5200	5.5200	-2.301%	2	4,086	-13.043%
2026-04-15	5.3500	5.6500	5.3500	5.6500	+17.464%	3	4,086	-15.044%
2026-04-14	4.8100	4.8100	4.8100	4.8100	+8.333%	2	4,087	-0.208%
2026-04-13	4.5000	4.5000	4.4400	4.4400	-2.418%	3	4,085	+8.108%
2026-04-10	4.3500	4.5500	4.3500	4.5500	+37.879%	7	4,083	+5.495%
2026-04-08	3.7500	3.7500	3.3000	3.3000	+3.448%	4	4,083	+45.455%
2026-04-07	3.1400	3.1900	3.1400	3.1900	-4.776%	2	4,084	+50.470%
2026-04-01	3.2300	3.3800	3.2300	3.3500	+4.688%	18	4,086	+43.284%
2026-03-31	3.1000	3.2500	3.1000	3.2000	+4.918%	7	4,084	+50.000%
2026-03-30	3.0000	3.0700	2.9800	3.0500	-3.175%	51	4,082	+57.377%
2026-03-27	3.1800	3.1800	3.1500	3.1500	-8.696%	2	4,078	+52.381%
2026-03-26	3.5700	3.5700	3.4000	3.4500	-5.479%	9	4,076	+39.130%
2026-03-24	3.6500	3.6500	3.6500	3.6500	-1.882%	21	4,067	+31.507%
2026-03-23	3.9100	3.9500	3.7200	3.7200	+0.541%	57	4,069	+29.032%
2026-03-20	3.9500	3.9500	3.7000	3.7000	-12.941%	7	4,099	+29.730%
2026-03-19	4.1500	4.2500	4.1000	4.2500	-8.602%	20	4,096	+12.941%
2026-03-18	4.6500	4.6500	4.6500	4.6500	-1.064%	1	4,102	+3.226%
2026-03-17	4.7000	4.7000	4.7000	4.7000	-6.000%	2	4,103	+2.128%
2026-03-13	5.4500	5.4500	5.0000	5.0000	-9.256%	49	4,101	-4.000%
2026-03-11	5.4500	5.5100	5.4500	5.5100	+6.990%	2	4,100	-12.886%
2026-03-09	5.1500	5.1500	5.1500	5.1500	+0.980%	1	4,100	-6.796%
2026-03-06	5.5000	5.5000	5.1000	5.1000	-16.393%	13	4,994	-5.882%
2026-03-05	6.1000	6.1000	6.1000	6.1000	+3.390%	4	4,992	-21.311%
2026-03-04	6.0000	6.0000	5.8500	5.9000	-4.065%	13	4,992	-18.644%
2026-03-02	6.0500	6.1500	6.0500	6.1500	-2.381%	3,356	4,980	-21.951%
2026-02-27	6.2500	6.3000	6.2000	6.3000	-5.263%	18	2,407	-23.810%
2026-02-26	7.5000	7.5000	6.6500	6.6500	-23.563%	44	2,406	-27.820%
2026-02-25	8.7000	8.7500	8.7000	8.7000	+4.192%	4	2,405	-44.828%
2026-02-23	8.3500	8.3500	8.3500	8.3500	+6.369%	1	2,405	-42.515%
2026-02-20	7.8500	7.8500	7.8500	7.8500	+1.948%	20	2,404	-38.854%
2026-02-19	7.8000	7.9000	7.7000	7.7000	-2.532%	4	2,421	-37.662%
2026-02-18	8.1500	8.2000	7.9000	7.9000	+1.935%	7	2,420	-39.241%
2026-02-17	6.7000	7.7500	6.7000	7.7500	+9.929%	5	2,423	-38.065%
2026-02-13	7.2500	7.2500	7.0500	7.0500	-8.442%	6	2,419	-31.915%
2026-02-12	7.7000	7.7000	7.7000	7.7000	-7.452%	10	2,419	-37.662%
2026-02-11	8.4000	8.4000	8.3200	8.3200	+5.316%	4	2,424	-42.308%
2026-02-10	8.1500	8.1500	7.9000	7.9000	-11.236%	2	2,425	-39.241%
2026-02-09	9.1000	9.1000	8.8500	8.9000	+45.425%	59	2,423	-46.067%
2026-02-05	6.2000	6.2000	6.1200	6.1200	-6.565%	3	2,403	-21.569%
2026-02-04	6.5500	6.5500	6.5500	6.5500	-3.676%	8	2,405	-26.718%
2026-02-03	7.0000	7.0000	6.8000	6.8000	-17.073%	3	2,411	-29.412%
2026-02-02	7.8600	8.2000	7.8000	8.2000	-4.651%	12	2,413	-41.463%
2026-01-30	8.8000	8.8000	8.6000	8.6000	+3.614%	12	2,418	-44.186%
2026-01-29	8.3000	8.3000	8.3000	8.3000	-2.238%	17	2,418	-42.169%
2026-01-28	8.6800	8.6800	8.4900	8.4900	+5.466%	6	2,435	-43.463%
2026-01-23	7.9100	8.0500	7.9100	8.0500	+9.524%	2	2,435	-40.373%
2026-01-22	7.3500	7.3500	7.3500	7.3500	+0.685%	2	2,434	-34.694%
2026-01-21	6.7500	7.3000	6.7500	7.3000	+11.450%	12	2,434	-34.247%
2026-01-20	6.7500	6.8300	6.5500	6.5500	-14.379%	50	2,424	-26.718%
2026-01-16	7.8000	8.1000	7.6000	7.6500	+0.658%	92	2,446	-37.255%
2026-01-15	7.5000	7.8500	7.5000	7.6000	+11.765%	5	2,446	-36.842%
2026-01-14	6.8500	6.8500	6.7000	6.8000	-4.895%	21	2,443	-29.412%
2026-01-13	7.4700	7.4700	7.1500	7.1500	-0.279%	6	2,447	-32.867%
2026-01-12	7.0900	7.3500	6.9500	7.1700	-1.376%	91	2,452	-33.054%
2026-01-09	7.2700	7.2700	7.2700	7.2700	-4.967%	1	2,450	-33.975%
2026-01-08	7.6500	7.6500	7.6500	7.6500	-4.375%	2	2,450	-37.255%
2026-01-06	8.6100	8.6100	8.0000	8.0000	-5.882%	6	2,449	-40.000%
2026-01-05	8.6000	8.6000	8.5000	8.5000	+1.796%	42	2,407	-43.529%
2026-01-02	8.9300	8.9300	8.3500	8.3500	+1.212%	44	2,407	-42.515%
2025-12-31	8.2500	8.2500	8.2500	8.2500	+3.125%	5	2,403	-41.818%
2025-12-30	8.2500	8.2500	8.0000	8.0000	-1.840%	2	2,403	-40.000%
2025-12-29	8.1500	8.1500	8.1500	8.1500	-6.429%	67	2,401	-41.104%
2025-12-26	8.7100	8.7100	8.7100	8.7100	+6.871%	36	2,334	-44.891%
2025-12-23	7.9500	8.1500	7.9500	8.1500	+12.414%	4	2,298	-41.104%
2025-12-22	7.1000	7.3000	7.1000	7.2500	+4.317%	182	2,296	-33.793%
2025-12-19	6.4000	6.9500	6.4000	6.9500	+15.833%	32	2,118	-30.935%
2025-12-18	5.8500	6.3000	5.8500	6.0000	+1.695%	6	2,102	-20.000%
2025-12-17	6.2000	6.2500	5.9000	5.9000	-11.940%	40	2,101	-18.644%
2025-12-16	6.6000	6.7000	6.6000	6.7000	-2.899%	120	2,094	-28.358%
2025-12-12	7.0000	7.0000	6.9000	6.9000	-4.828%	79	2,008	-30.435%
2025-12-11	7.2500	7.2500	7.2500	7.2500	-11.152%	5	1,959	-33.793%
2025-12-10	8.2200	8.2200	8.1600	8.1600	+1.366%	74	1,954	-41.176%
2025-12-08	8.0500	8.0500	8.0500	8.0500	-4.394%	1	1,880	-40.373%
2025-12-04	8.1000	8.4200	8.1000	8.4200	+9.635%	3	1,879	-42.993%
2025-12-03	7.6800	7.6800	7.6800	7.6800	-0.903%	60	1,879	-37.500%
2025-12-01	6.9500	7.7500	6.9500	7.7500	-4.321%	7	1,819	-38.065%
2025-11-26	8.1000	8.1000	8.1000	8.1000	+8.871%	1	1,822	-40.741%
2025-11-25	6.3800	7.4400	6.2000	7.4400	-7.578%	9	1,822	-35.484%
2025-11-21	7.5500	8.3900	7.5500	8.0500	-12.022%	18	1,818	-40.373%
2025-11-20	10.6500	10.6500	8.9000	9.1500	-1.719%	55	1,813	-47.541%
2025-11-19	9.4000	9.4000	9.2500	9.3100	+9.529%	44	1,824	-48.443%
2025-11-18	8.2000	8.5000	8.2000	8.5000	-4.494%	6	1,823	-43.529%
2025-11-17	9.3200	9.3200	8.9000	8.9000	-7.292%	7	1,820	-46.067%
2025-11-14	8.8500	9.6500	8.8500	9.6000	+6.077%	157	1,822	-50.000%
2025-11-13	9.0200	9.2400	9.0200	9.0500	-12.391%	5	1,842	-46.961%
2025-11-12	10.4000	10.4000	10.3300	10.3300	-0.864%	25	1,842	-53.533%
2025-11-11	10.1500	10.4200	9.9000	10.4200	-3.070%	9	1,841	-53.935%
2025-11-10	10.0900	10.7500	9.9000	10.7500	+25.731%	11	1,837	-55.349%
2025-11-07	7.4500	8.5500	7.4000	8.5500	+4.268%	26	1,837	-43.860%
2025-11-06	9.3500	9.3500	8.0600	8.2000	-14.583%	30	1,849	-41.463%
2025-11-05	10.4000	10.9500	9.6000	9.6000	-13.901%	226	1,824	-50.000%
2025-10-31	11.7500	11.7500	11.0000	11.1500	-0.446%	37	1,824	-56.951%
2025-10-30	11.3700	11.3700	11.2000	11.2000	-10.615%	402	1,825	-57.143%
2025-10-29	12.6000	13.7500	12.2700	12.5300	+12.883%	21	1,711	-61.692%
2025-10-28	9.0000	11.1000	8.5000	11.1000	+38.750%	34	1,705	-56.757%
2025-10-27	7.5400	8.0000	7.5000	8.0000	+17.474%	45	1,707	-40.000%
2025-10-24	6.6500	6.9500	6.6500	6.8100	+8.960%	17	1,707	-29.515%
2025-10-23	5.8300	6.2500	5.8300	6.2500	+9.649%	4	1,705	-23.200%
2025-10-22	5.9000	5.9000	5.6000	5.7000	-6.557%	10	1,705	-15.789%
2025-10-21	6.1500	6.2500	6.0700	6.1000	-9.630%	59	1,703	-21.311%
2025-10-20	6.6400	6.7500	6.6200	6.7500	+2.273%	4	1,698	-28.889%
2025-10-17	6.5500	6.6000	6.5500	6.6000	-3.650%	2	1,698	-27.273%
2025-10-16	6.8000	6.8500	6.8000	6.8500	+0.735%	19	1,699	-29.927%
2025-10-15	7.0000	7.0000	6.7200	6.8000	0.000%	6	1,711	-29.412%
2025-10-14	7.2000	7.2000	6.8000	6.8000	-12.821%	69	1,711	-29.412%
2025-10-13	7.8000	7.8000	7.4000	7.8000	+6.849%	32	1,711	-38.462%
2025-10-10	8.5000	8.8000	7.2500	7.3000	-12.992%	24	1,711	-34.247%
2025-10-09	8.1000	8.9000	8.1000	8.3900	+11.867%	1,984	1,709	-42.789%
2025-10-08	7.0000	7.5000	7.0000	7.5000	+12.782%	40	139	-36.000%
2025-10-07	7.3500	7.3500	6.6500	6.6500	-3.902%	67	113	-27.820%
2025-10-06	6.6000	7.0600	6.6000	6.9200	-1.844%	32	59	-30.636%
2025-10-03	7.0000	7.0500	6.8800	7.0500	0.000%	51	0	-31.915%