Dark

NVDA20270617C390
NVDA Jun 17 2027 390.00 Call (NVDA270617C00390000)
option OPRA

EOD

Sep 28, 2026

2.53+14.480%(+0.32)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.6400	2.6400	2.5300	2.5300	+14.480%	101	1,141	0.000%
2026-09-25	2.1800	2.2100	2.1800	2.2100	-0.897%	16	1,141	+14.480%
2026-09-24	2.1900	2.2300	2.1200	2.2300	-5.106%	33	1,140	+13.453%
2026-09-23	2.3500	2.3500	2.3500	2.3500	-6.000%	1	1,149	+7.660%
2026-09-21	2.2200	2.5000	2.2200	2.5000	+17.925%	80	1,148	+1.200%
2026-09-18	2.1300	2.1300	2.1200	2.1200	-2.304%	27	1,101	+19.340%
2026-09-17	2.2500	2.5000	2.1200	2.1700	+0.463%	174	1,091	+16.590%
2026-09-16	2.0800	2.2000	2.0800	2.1600	+9.091%	4	1,101	+17.130%
2026-09-15	2.0500	2.0500	1.9800	1.9800	-3.415%	2	1,097	+27.778%
2026-09-14	2.0500	2.0500	2.0500	2.0500	-19.608%	2	1,096	+23.415%
2026-09-11	2.7000	2.7300	2.5500	2.5500	-10.526%	4	1,094	-0.784%
2026-09-10	2.8500	2.9100	2.8000	2.8500	-13.636%	164	1,091	-11.228%
2026-09-09	3.3000	3.3000	3.3000	3.3000	-7.042%	1	1,089	-23.333%
2026-09-08	3.5100	3.5500	3.4500	3.5500	-6.332%	102	1,088	-28.732%
2026-09-04	4.0000	4.0500	3.7500	3.7900	+13.134%	128	1,082	-33.245%
2026-09-03	3.2500	3.3500	3.2500	3.3500	+1.515%	61	1,082	-24.478%
2026-09-02	3.3000	3.3000	3.3000	3.3000	+22.677%	6	1,066	-23.333%
2026-08-31	2.6900	2.6900	2.6900	2.6900	-10.333%	1	1,062	-5.948%
2026-08-28	3.0000	3.0000	3.0000	3.0000	-20.000%	2	1,061	-15.667%
2026-08-27	3.4500	3.9000	3.4000	3.7500	+45.349%	29	1,061	-32.533%
2026-08-26	2.5800	2.5800	2.5800	2.5800	+3.614%	1	1,057	-1.938%
2026-08-24	2.7500	2.7500	2.4900	2.4900	-20.952%	4	1,056	+1.606%
2026-08-21	3.1000	3.1500	3.1000	3.1500	-7.353%	2	1,053	-19.683%
2026-08-20	3.3000	3.4000	3.3000	3.4000	-2.857%	2	1,051	-25.588%
2026-08-19	3.6000	3.6000	3.5000	3.5000	-1.408%	2	1,051	-27.714%
2026-08-18	3.6000	3.6000	3.5000	3.5500	-17.056%	6	1,049	-28.732%
2026-08-17	4.2800	4.3000	4.2700	4.2800	-2.059%	30	1,046	-40.888%
2026-08-14	4.3700	4.3700	4.3700	4.3700	+0.460%	2	1,045	-42.105%
2026-08-13	4.4000	4.4000	4.3500	4.3500	+3.571%	35	1,045	-41.839%
2026-08-12	4.3300	4.3300	4.2000	4.2000	+14.130%	405	1,050	-39.762%
2026-08-11	4.0500	4.0500	3.6800	3.6800	-9.136%	3	1,052	-31.250%
2026-08-10	4.0500	4.0500	4.0500	4.0500	-10.793%	1	1,049	-37.531%
2026-08-07	4.5400	4.5400	4.5400	4.5400	-3.814%	1	1,048	-44.273%
2026-08-06	4.7500	4.7500	4.7200	4.7200	+4.889%	400	1,047	-46.398%
2026-08-05	4.4000	4.7700	4.4000	4.5000	+38.462%	31	973	-43.778%
2026-08-03	3.2500	3.2500	3.2500	3.2500	+25.483%	1	976	-22.154%
2026-07-31	2.5900	2.5900	2.5900	2.5900	+12.609%	2	976	-2.317%
2026-07-29	2.3000	2.3000	2.2400	2.3000	-13.208%	62	976	+10.000%
2026-07-27	3.0000	3.0000	2.6500	2.6500	-26.389%	56	976	-4.528%
2026-07-24	3.7500	3.7500	3.6000	3.6000	-10.000%	3	976	-29.722%
2026-07-23	4.0000	4.0000	4.0000	4.0000	-3.846%	1	976	-36.750%
2026-07-22	4.1600	4.1600	4.1600	4.1600	+6.394%	3	975	-39.183%
2026-07-17	4.0500	4.0500	3.9100	3.9100	-6.010%	20	972	-35.294%
2026-07-16	4.1600	4.1600	4.1600	4.1600	-2.576%	1	970	-39.183%
2026-07-14	4.2700	4.2700	4.2700	4.2700	-5.947%	10	971	-40.749%
2026-07-10	4.6500	4.6500	4.5400	4.5400	+5.581%	4	971	-44.273%
2026-07-09	4.3000	4.3000	4.3000	4.3000	+14.667%	1	975	-41.163%
2026-07-08	3.7500	3.7500	3.7500	3.7500	+15.385%	1	975	-32.533%
2026-07-02	3.2500	3.2500	3.2500	3.2500	-19.753%	2	974	-22.154%
2026-06-30	4.0000	4.0500	4.0000	4.0500	+5.744%	20	974	-37.531%
2026-06-26	3.8300	3.8300	3.8300	3.8300	-3.526%	3	974	-33.943%
2026-06-25	3.9700	3.9700	3.9700	3.9700	-14.989%	3	977	-36.272%
2026-06-24	4.6700	4.6700	4.6700	4.6700	-0.638%	2	977	-45.824%
2026-06-23	4.7000	4.7000	4.7000	4.7000	-14.545%	1	975	-46.170%
2026-06-17	6.0500	6.0500	5.4500	5.5000	-11.717%	8	970	-54.000%
2026-06-16	6.3000	6.3000	6.2000	6.2300	-6.033%	24	970	-59.390%
2026-06-15	6.2500	6.6300	6.2500	6.6300	+13.140%	27	964	-61.840%
2026-06-11	5.6000	5.8600	5.6000	5.8600	+3.717%	13	964	-56.826%
2026-06-10	5.6500	5.6500	5.6500	5.6500	-14.394%	1	960	-55.221%
2026-06-09	6.6000	6.6000	6.6000	6.6000	-5.036%	1	961	-61.667%
2026-06-08	6.9100	6.9500	6.9100	6.9500	+3.731%	17	961	-63.597%
2026-06-05	7.7500	7.7500	6.7000	6.7000	-18.293%	13	978	-62.239%
2026-06-04	8.2000	8.4500	8.2000	8.2000	-5.747%	6	983	-69.146%
2026-06-03	8.7000	8.7000	8.7000	8.7000	-13.000%	2	982	-70.920%
2026-06-02	11.1800	11.6400	10.0000	10.0000	+3.093%	392	982	-74.700%
2026-06-01	9.0000	9.7000	9.0000	9.7000	+21.099%	6	764	-73.918%
2026-05-29	7.5000	8.0100	7.5000	8.0100	+8.980%	7	764	-68.414%
2026-05-28	6.7900	7.3500	6.7900	7.3500	+2.083%	2	764	-65.578%
2026-05-26	7.1000	7.2000	7.1000	7.2000	-3.872%	66	763	-64.861%
2026-05-22	7.4500	7.6500	7.4000	7.4900	-9.759%	17	783	-66.222%
2026-05-21	8.3000	8.3000	8.3000	8.3000	-8.991%	2	788	-69.518%
2026-05-20	9.1200	9.1200	9.1200	9.1200	+3.051%	5	788	-72.259%
2026-05-19	8.8500	8.8500	8.8500	8.8500	-3.804%	1	785	-71.412%
2026-05-18	9.7500	9.8500	9.2000	9.2000	-14.019%	89	785	-72.500%
2026-05-15	10.7000	10.7000	10.7000	10.7000	-15.079%	3	785	-76.355%
2026-05-14	11.8000	13.0000	11.8000	12.6000	+26.000%	22	750	-79.921%
2026-05-13	9.4600	10.3000	9.4200	10.0000	+27.226%	142	679	-74.700%
2026-05-12	8.0000	8.0000	7.8600	7.8600	-6.540%	46	679	-67.812%
2026-05-11	8.6000	9.0500	8.4100	8.4100	+7.821%	135	679	-69.917%
2026-05-08	7.9000	7.9000	7.8000	7.8000	+8.033%	17	614	-67.564%
2026-05-07	7.5500	7.5500	7.1000	7.2200	+18.361%	10	614	-64.958%
2026-05-06	5.9500	6.1200	5.9500	6.1000	+32.035%	12	612	-58.525%
2026-05-04	4.7800	4.7800	4.6000	4.6200	-7.415%	11	610	-45.238%
2026-05-01	5.1400	5.1400	4.9900	4.9900	-22.636%	2	609	-49.299%
2026-04-29	6.4500	6.4500	6.4500	6.4500	-7.328%	66	609	-60.775%
2026-04-28	6.6300	6.9600	6.6300	6.9600	-13.000%	88	607	-63.649%
2026-04-27	6.9500	8.0000	6.9500	8.0000	+19.403%	7	606	-68.375%
2026-04-24	5.4000	7.0000	5.4000	6.7000	+28.846%	32	602	-62.239%
2026-04-17	5.1500	5.2000	5.1500	5.2000	+1.761%	2	629	-51.346%
2026-04-16	4.8300	5.1900	4.8300	5.1100	+4.286%	50	627	-50.489%
2026-04-15	4.9000	4.9000	4.9000	4.9000	+8.889%	2	629	-48.367%
2026-04-14	4.2500	4.5000	4.2500	4.5000	+9.756%	4	627	-43.778%
2026-04-10	3.7500	4.1000	3.7500	4.1000	+26.935%	25	628	-38.293%
2026-04-09	3.0500	3.2300	3.0500	3.2300	+10.239%	2	635	-21.672%
2026-04-08	2.9300	2.9300	2.9300	2.9300	-3.934%	3	635	-13.652%
2026-04-01	3.0500	3.0500	3.0500	3.0500	+9.712%	3	635	-17.049%
2026-03-31	2.7800	2.7800	2.7000	2.7800	+2.963%	37	632	-8.993%
2026-03-30	2.7900	2.7900	2.7000	2.7000	-5.594%	218	607	-6.296%
2026-03-27	2.9100	2.9100	2.8600	2.8600	-20.556%	243	572	-11.538%
2026-03-25	3.6500	3.6500	3.6000	3.6000	+8.761%	12	565	-29.722%
2026-03-24	3.3100	3.3100	3.3100	3.3100	-3.779%	1	565	-23.565%
2026-03-23	3.5500	3.5500	3.3500	3.4400	-8.753%	156	565	-26.453%
2026-03-19	3.7700	3.7700	3.7700	3.7700	-13.134%	10	645	-32.891%
2026-03-17	4.4500	4.4500	4.3400	4.3400	-9.583%	14	655	-41.705%
2026-03-13	4.8000	4.8000	4.8000	4.8000	-8.745%	1	646	-47.292%
2026-03-11	5.2600	5.2600	5.2600	5.2600	+6.263%	1	645	-51.901%
2026-03-10	4.9500	4.9500	4.9500	4.9500	+6.452%	7	646	-48.889%
2026-03-09	4.6500	4.6500	4.6500	4.6500	-7.921%	2	646	-45.591%
2026-03-06	4.8700	5.0500	4.8700	5.0500	-9.009%	11	842	-49.901%
2026-03-05	5.4200	5.5500	5.4200	5.5500	+0.909%	12	835	-54.414%
2026-03-04	5.5000	5.5000	5.5000	5.5000	+4.762%	1	824	-54.000%
2026-03-03	5.2500	5.2500	5.2500	5.2500	-5.914%	2	823	-51.810%
2026-03-02	5.5800	5.5800	5.5800	5.5800	+5.283%	1	823	-54.659%
2026-02-27	5.3000	5.3000	5.3000	5.3000	-33.333%	3	823	-52.264%
2026-02-25	8.0800	8.1000	7.9500	7.9500	+1.923%	7	821	-68.176%
2026-02-24	7.8000	7.8000	7.8000	7.8000	+1.695%	1	821	-67.564%
2026-02-23	7.8000	7.8000	7.6700	7.6700	+4.638%	4	821	-67.014%
2026-02-20	7.3200	7.3300	7.3200	7.3300	-0.946%	238	823	-65.484%
2026-02-18	7.4500	7.4500	7.4000	7.4000	-1.333%	2	866	-65.811%
2026-02-12	7.5000	7.5000	7.5000	7.5000	-3.846%	1	866	-66.267%
2026-02-11	7.8000	7.8000	7.8000	7.8000	+4.698%	1	866	-67.564%
2026-02-10	7.7500	7.7500	7.4500	7.4500	-3.871%	2	867	-66.040%
2026-02-09	8.5000	8.6000	7.7500	7.7500	+15.672%	5	866	-67.355%
2026-02-06	6.7000	6.7000	6.7000	6.7000	+24.074%	10	866	-62.239%
2026-02-05	5.4000	5.4000	5.4000	5.4000	-4.930%	2	876	-53.148%
2026-02-04	5.8700	5.8700	5.6800	5.6800	-5.804%	5	876	-55.458%
2026-02-03	6.0500	6.0500	6.0300	6.0300	-17.397%	2	880	-58.043%
2026-01-29	7.3000	7.3000	7.3000	7.3000	-4.199%	3	880	-65.342%
2026-01-27	7.6200	7.6200	7.6200	7.6200	+6.573%	1	880	-66.798%
2026-01-26	7.1500	7.1500	7.1500	7.1500	-3.378%	2	879	-64.615%
2026-01-23	7.3400	7.4000	7.3400	7.4000	+21.311%	3	879	-65.811%
2026-01-20	6.0900	6.1000	6.0800	6.1000	-15.278%	3	879	-58.525%
2026-01-15	7.1000	7.2000	7.1000	7.2000	+14.833%	2	878	-64.861%
2026-01-14	6.2700	6.2700	6.2700	6.2700	-5.287%	1	876	-59.649%
2026-01-12	6.6200	6.6200	6.6200	6.6200	-1.926%	1	877	-61.782%
2026-01-09	6.8000	6.9000	6.6900	6.7500	-3.156%	90	876	-62.519%
2026-01-08	7.1000	7.1000	6.9700	6.9700	-7.682%	14	836	-63.702%
2026-01-07	7.5500	7.5500	7.5500	7.5500	-0.658%	2	822	-66.490%
2026-01-05	8.0000	8.0000	7.6000	7.6000	-4.403%	2	822	-66.711%
2026-01-02	7.9500	7.9500	7.9500	7.9500	+8.163%	4	822	-68.176%
2025-12-30	7.4500	7.4500	7.3500	7.3500	-3.289%	2	818	-65.578%
2025-12-29	7.5800	7.6000	7.5800	7.6000	-6.634%	5	817	-66.711%
2025-12-26	8.0900	8.1400	8.0900	8.1400	+7.388%	11	817	-68.919%
2025-12-23	7.2000	7.5800	7.2000	7.5800	+13.134%	5	816	-66.623%
2025-12-22	6.7000	6.7000	6.7000	6.7000	+8.065%	5	812	-62.239%
2025-12-19	6.1000	6.3000	6.1000	6.2000	+8.202%	20	812	-59.194%
2025-12-18	5.7300	5.7300	5.7300	5.7300	-6.066%	98	802	-55.846%
2025-12-16	6.1100	6.1100	6.1000	6.1000	-3.175%	4	704	-58.525%
2025-12-15	6.3000	6.3000	6.3000	6.3000	+1.613%	3	706	-59.841%
2025-12-12	7.2000	7.2000	6.2000	6.2000	-6.767%	11	703	-59.194%
2025-12-11	6.7500	6.7500	6.6500	6.6500	-11.921%	43	702	-61.955%
2025-12-10	7.5500	7.5500	7.5500	7.5500	-1.948%	70	676	-66.490%
2025-12-09	7.9000	7.9000	7.7000	7.7000	-7.229%	11	666	-67.143%
2025-12-08	7.4000	8.3000	7.4000	8.3000	+12.162%	35	656	-69.518%
2025-12-04	7.4000	7.4000	7.4000	7.4000	+4.965%	5	635	-65.811%
2025-12-01	6.9000	7.0500	6.9000	7.0500	+6.818%	2	635	-64.113%
2025-11-28	6.6000	6.6000	6.6000	6.6000	-7.692%	1	635	-61.667%
2025-11-26	7.4000	7.4000	7.1500	7.1500	+21.186%	6	635	-64.615%
2025-11-25	5.9000	5.9000	5.9000	5.9000	-20.805%	1	635	-57.119%
2025-11-24	7.3500	7.4500	7.1000	7.4500	-8.025%	19	635	-66.040%
2025-11-21	7.3000	8.1000	7.3000	8.1000	+2.532%	41	635	-68.765%
2025-11-20	9.5200	10.1900	7.9000	7.9000	-10.227%	67	653	-67.975%
2025-11-19	8.8000	8.9000	8.6000	8.8000	+17.333%	62	672	-71.250%
2025-11-18	7.5500	7.5500	7.5000	7.5000	-6.250%	3	669	-66.267%
2025-11-17	8.5600	8.5600	8.0000	8.0000	-11.111%	5	669	-68.375%
2025-11-14	8.8000	9.0000	8.7900	9.0000	+7.784%	7	668	-71.889%
2025-11-13	8.7600	8.7600	8.3500	8.3500	-11.640%	38	668	-69.701%
2025-11-12	9.5500	9.5500	9.4500	9.4500	-1.869%	32	696	-73.228%
2025-11-11	9.3100	9.6300	9.3000	9.6300	-4.179%	40	698	-73.728%
2025-11-10	9.3000	10.0500	9.2000	10.0500	+34.899%	13	689	-74.826%
2025-11-07	6.9500	7.4500	6.8500	7.4500	-1.974%	27	687	-66.040%
2025-11-06	8.4400	8.4400	7.6000	7.6000	-20.833%	10	706	-66.711%
2025-11-05	9.4000	10.0500	9.2300	9.6000	+0.209%	28	707	-73.646%
2025-11-04	9.9700	9.9700	9.5800	9.5800	-14.464%	11	711	-73.591%
2025-11-03	11.4000	11.7800	11.2000	11.2000	+10.891%	21	709	-77.411%
2025-10-31	10.1000	10.1000	10.1000	10.1000	-5.164%	2	709	-74.950%
2025-10-30	10.6500	10.8000	10.6400	10.6500	-6.332%	6	709	-76.244%
2025-10-29	11.5000	12.8600	11.2200	11.3700	+9.327%	115	712	-77.748%
2025-10-28	8.4000	10.4000	7.9000	10.4000	+38.667%	208	698	-75.673%
2025-10-27	6.8000	7.5000	6.8000	7.5000	+20.000%	93	516	-66.267%
2025-10-24	6.0000	6.2500	6.0000	6.2500	+6.293%	71	516	-59.520%
2025-10-23	5.4500	5.8800	5.4500	5.8800	+7.890%	22	457	-56.973%
2025-10-22	5.5000	5.8500	5.1700	5.4500	-3.540%	121	454	-53.578%
2025-10-21	5.6500	5.7500	5.6000	5.6500	-5.518%	18	409	-55.221%
2025-10-20	6.0000	6.0800	5.8500	5.9800	-3.548%	123	398	-57.692%
2025-10-17	5.9800	6.3500	5.8400	6.2000	0.000%	73	348	-59.194%
2025-10-16	6.4500	6.4500	6.2000	6.2000	-0.800%	4	301	-59.194%
2025-10-15	6.5500	6.6000	6.1000	6.2500	0.000%	34	297	-59.520%
2025-10-14	6.2300	6.6000	6.2300	6.2500	-10.714%	15	282	-59.520%
2025-10-13	7.0500	7.2500	7.0000	7.0000	+4.478%	26	270	-63.857%
2025-10-10	7.7500	8.4000	6.7000	6.7000	0.000%	250	248	-62.239%