Dark

NVDA20270617C40
NVDA Jun 17 2027 40.00 Call (NVDA270617C00040000)
option OPRA

EOD

Sep 25, 2026

186.43-0.835%(-1.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	186.4300	186.4300	186.4300	186.4300	-0.835%	2	297	0.000%
2026-09-23	188.0000	188.0000	188.0000	188.0000	-1.529%	1	298	-0.835%
2026-09-22	190.9200	190.9200	190.9200	190.9200	+3.178%	3	299	-2.352%
2026-09-09	185.0400	185.0400	185.0400	185.0400	-0.804%	2	302	+0.751%
2026-09-03	186.5400	186.5400	186.5400	186.5400	-1.349%	1	304	-0.059%
2026-08-27	189.0900	189.0900	189.0900	189.0900	+11.446%	1	305	-1.407%
2026-08-24	169.6700	169.6700	169.6700	169.6700	-9.156%	1	304	+9.878%
2026-08-13	186.7700	186.7700	186.7700	186.7700	+3.468%	2	305	-0.182%
2026-08-10	180.5100	180.5100	180.5100	180.5100	-0.381%	1	303	+3.280%
2026-08-05	181.2000	181.2000	181.2000	181.2000	+7.219%	1	302	+2.886%
2026-08-03	169.0000	169.0000	169.0000	169.0000	+9.279%	1	301	+10.314%
2026-07-30	154.6500	154.6500	154.6500	154.6500	-1.691%	1	300	+20.550%
2026-07-27	157.3100	157.3100	157.3100	157.3100	-6.430%	2	301	+18.511%
2026-07-21	166.0000	168.1200	166.0000	168.1200	+2.356%	6	299	+10.891%
2026-07-20	165.4000	165.4000	164.2500	164.2500	-4.478%	2	296	+13.504%
2026-07-15	172.6000	172.6000	171.9500	171.9500	+4.358%	2	295	+8.421%
2026-07-09	165.0000	165.0000	164.7700	164.7700	+4.563%	2	296	+13.146%
2026-06-25	157.5800	157.5800	157.5800	157.5800	-8.432%	4	298	+18.308%
2026-06-22	172.5800	172.5800	172.0900	172.0900	-0.238%	3	302	+8.333%
2026-06-18	172.5000	172.5000	172.5000	172.5000	+0.877%	3	297	+8.075%
2026-06-15	171.0000	171.0000	171.0000	171.0000	+3.731%	1	297	+9.023%
2026-06-11	164.8500	164.8500	164.8500	164.8500	-6.143%	3	297	+13.091%
2026-05-28	175.6400	175.6400	175.6400	175.6400	-7.294%	1	294	+6.143%
2026-05-15	189.4600	189.4600	189.4600	189.4600	+1.805%	1	293	-1.599%
2026-05-13	186.1000	186.1000	186.1000	186.1000	+16.868%	2	293	+0.177%
2026-05-05	159.8200	159.8200	159.2400	159.2400	-7.241%	2	291	+17.075%
2026-04-28	171.6700	171.6700	171.6700	171.6700	+7.921%	1	289	+8.598%
2026-04-16	159.0700	159.0700	159.0700	159.0700	+15.957%	1	289	+17.200%
2026-04-07	137.1800	137.1800	137.1800	137.1800	-1.238%	9	288	+35.902%
2026-04-01	138.9000	138.9000	138.9000	138.9000	+6.437%	1	279	+34.219%
2026-03-30	130.5000	130.5000	130.5000	130.5000	-0.496%	2	280	+42.858%
2026-03-27	131.1500	131.1500	131.1500	131.1500	-10.459%	1	282	+42.150%
2026-03-17	146.4700	146.4700	146.4700	146.4700	+1.328%	20	281	+27.282%
2026-03-06	144.5500	144.5500	144.5500	144.5500	+1.056%	29	261	+28.973%
2026-02-27	143.0400	143.0400	143.0400	143.0400	-6.911%	2	290	+30.334%
2026-02-23	153.6600	153.6600	153.6600	153.6600	+0.695%	3	288	+21.326%
2026-02-20	152.6000	152.6000	152.6000	152.6000	-1.421%	2	291	+22.169%
2026-02-09	154.8000	154.8000	154.8000	154.8000	+8.884%	2	293	+20.433%
2026-02-03	141.9700	142.1700	141.9700	142.1700	-5.308%	3	291	+31.132%
2026-01-26	150.1400	150.1400	150.1400	150.1400	-2.841%	2	289	+24.171%
2026-01-02	154.5300	154.5300	154.5300	154.5300	+2.514%	20	291	+20.643%
2025-12-30	151.7300	151.7300	150.7400	150.7400	-0.796%	3	311	+23.677%
2025-12-23	151.9500	151.9500	151.9500	151.9500	+3.410%	5	309	+22.692%
2025-12-22	147.4700	147.4700	146.9400	146.9400	+6.850%	190	304	+26.875%
2025-12-18	137.4500	137.5200	137.4500	137.5200	-2.163%	2	121	+35.566%
2025-09-19	140.5600	140.5600	140.5600	140.5600	+5.470%	1	121	+32.634%
2025-09-08	133.2700	133.2700	133.2700	133.2700	+2.272%	1	121	+39.889%
2025-09-05	130.3100	130.3100	130.3100	130.3100	-2.594%	1	120	+43.067%
2025-09-04	133.7800	133.7800	133.7800	133.7800	+0.586%	20	120	+39.356%
2025-07-23	133.0000	133.0000	133.0000	133.0000	-2.635%	5	100	+40.173%
2025-07-21	136.6000	136.6000	136.6000	136.6000	-0.437%	1	105	+36.479%
2025-07-17	137.2000	137.2000	137.2000	137.2000	+6.522%	5	105	+35.882%
2025-07-11	128.8000	128.8000	128.8000	128.8000	+0.609%	10	110	+44.744%
2025-07-10	128.0200	128.0200	128.0200	128.0200	+0.471%	15	100	+45.626%
2025-07-09	128.8800	128.8800	127.3300	127.4200	+4.443%	9	86	+46.311%
2025-07-07	122.0000	122.0000	122.0000	122.0000	+3.627%	1	81	+52.811%
2025-07-01	117.7300	117.7300	117.7300	117.7300	-3.103%	5	82	+58.354%
2025-06-27	121.5000	121.5000	121.5000	121.5000	+9.174%	10	77	+53.440%
2025-06-24	111.2900	111.2900	111.2900	111.2900	+1.533%	1	67	+67.517%
2025-06-20	109.6100	109.6100	109.6100	109.6100	+0.265%	2	66	+70.085%
2025-06-17	109.3200	109.3200	109.3200	109.3200	+1.260%	29	67	+70.536%
2025-06-05	107.9600	107.9600	107.9600	107.9600	+1.609%	1	59	+72.684%
2025-06-03	106.2500	106.2500	106.2500	106.2500	+6.250%	1	59	+75.464%
2025-05-30	100.0000	100.0000	100.0000	100.0000	+1.937%	2	59	+86.430%
2025-05-22	98.1000	98.1000	98.1000	98.1000	-1.109%	2	58	+90.041%
2025-05-15	99.2000	99.2000	99.2000	99.2000	-1.362%	1	58	+87.933%
2025-05-14	100.7000	100.7000	100.5700	100.5700	+26.503%	2	58	+85.373%
2025-05-05	79.5000	79.5000	79.5000	79.5000	+15.301%	1	58	+134.503%
2025-04-23	68.9500	68.9500	68.9500	68.9500	+5.622%	34	58	+170.384%
2025-04-22	65.2800	65.2800	65.2800	65.2800	-10.685%	1	27	+185.585%
2025-04-16	73.0900	73.0900	73.0900	73.0900	-6.654%	2	27	+155.069%
2025-04-15	78.1500	78.3000	78.1000	78.3000	+4.136%	5	27	+138.097%
2025-04-10	75.1900	75.1900	75.1900	75.1900	+16.231%	1	24	+147.945%
2025-04-07	64.6900	64.6900	64.6900	64.6900	+2.731%	3	23	+188.190%
2025-04-04	62.9700	62.9700	62.9700	62.9700	-8.990%	40	23	+196.062%
2025-04-03	69.1900	69.1900	69.1900	69.1900	-11.578%	1	4	+169.446%
2025-04-02	78.2500	78.2500	78.2500	78.2500	+4.208%	3	3	+138.249%
2025-04-01	75.0900	75.0900	75.0900	75.0900	0.000%	2	2	+148.275%