Dark

NVDA20270617C400
NVDA Jun 17 2027 400.00 Call (NVDA270617C00400000)
option OPRA

EOD

Aug 17, 2026

3.750.000%(0.00)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	3.7900	3.8700	3.7000	3.7500	0.000%	41	2,337	0.000%
2026-08-14	4.0000	4.0000	3.6200	3.7500	-5.063%	56	2,339	0.000%
2026-08-13	4.0000	4.0200	3.8500	3.9500	+4.775%	26	2,285	-5.063%
2026-08-12	3.5300	3.9000	3.5300	3.7700	+16.358%	13	2,276	-0.531%
2026-08-11	3.4500	3.4500	3.1300	3.2400	-7.429%	26	2,271	+15.741%
2026-08-10	3.8000	3.8500	3.3700	3.5000	-10.486%	30	2,280	+7.143%
2026-08-07	4.1500	4.1500	3.8800	3.9100	-2.005%	17	2,268	-4.092%
2026-08-06	4.3700	4.3700	3.8500	3.9900	-5.896%	23	2,252	-6.015%
2026-08-05	4.0000	4.5000	4.0000	4.2400	+25.816%	355	2,235	-11.557%
2026-08-04	3.1800	3.4500	3.0500	3.3700	+23.897%	58	2,292	+11.276%
2026-08-03	2.1100	2.7200	2.1100	2.7200	+16.738%	4	2,286	+37.868%
2026-07-31	2.3000	2.4000	2.1700	2.3300	+8.879%	22	2,288	+60.944%
2026-07-30	2.3000	2.3000	2.1400	2.1400	+8.081%	3	2,263	+75.234%
2026-07-29	2.2000	2.2000	1.9800	1.9800	-12.000%	33	2,263	+89.394%
2026-07-28	2.2400	2.3000	2.1000	2.2500	-5.063%	55	2,268	+66.667%
2026-07-27	2.9000	2.9000	2.3700	2.3700	-19.661%	82	2,257	+58.228%
2026-07-24	3.3000	3.4600	2.9500	2.9500	-11.411%	23	2,312	+27.119%
2026-07-23	3.5500	3.6000	3.3000	3.3300	-11.200%	57	2,304	+12.613%
2026-07-22	3.7800	3.9300	3.7300	3.7500	+19.048%	292	2,282	0.000%
2026-07-21	3.1200	3.2000	3.1100	3.1500	0.000%	36	2,011	+19.048%
2026-07-20	3.3000	3.6000	3.1500	3.1500	-10.000%	3	1,976	+19.048%
2026-07-17	3.3000	3.8000	3.3000	3.5000	-12.060%	9	1,977	+7.143%
2026-07-16	4.0000	4.0000	3.9000	3.9800	-9.955%	39	1,973	-5.779%
2026-07-15	4.5000	4.5000	4.4200	4.4200	+0.227%	45	1,949	-15.158%
2026-07-14	4.1000	4.4100	4.1000	4.4100	+7.039%	4	1,909	-14.966%
2026-07-13	4.2500	4.2500	4.0000	4.1200	-3.286%	48	1,911	-8.981%
2026-07-10	3.8000	4.6000	3.8000	4.2600	+10.649%	72	1,889	-11.972%
2026-07-09	3.8000	3.9200	3.8000	3.8500	-3.750%	64	1,833	-2.597%
2026-07-08	3.3400	4.0000	3.1700	4.0000	+24.611%	62	1,807	-6.250%
2026-07-07	2.8700	3.2100	2.8000	3.2100	+3.215%	14	1,808	+16.822%
2026-07-06	3.0000	3.1100	3.0000	3.1100	+1.967%	14	1,805	+20.579%
2026-07-02	3.3000	3.4000	2.9500	3.0500	-12.857%	77	1,862	+22.951%
2026-07-01	3.1700	3.5000	3.1700	3.5000	-5.405%	32	1,862	+7.143%
2026-06-30	3.5500	3.7000	3.5000	3.7000	+12.121%	76	1,853	+1.351%
2026-06-29	3.3500	3.4500	3.1500	3.3000	-1.493%	28	1,804	+13.636%
2026-06-26	3.5500	3.5500	3.3500	3.3500	-5.634%	25	1,807	+11.940%
2026-06-25	3.9000	3.9000	3.5500	3.5500	-8.974%	17	1,790	+5.634%
2026-06-24	4.1100	4.1100	3.9000	3.9000	-8.235%	5	1,782	-3.846%
2026-06-23	4.6000	4.7500	4.2500	4.2500	-18.269%	20	1,780	-11.765%
2026-06-22	6.1300	6.1500	5.2000	5.2000	-8.772%	22	1,774	-27.885%
2026-06-18	5.2500	5.7000	5.2500	5.7000	+11.765%	54	1,742	-34.211%
2026-06-17	5.3500	5.3500	4.9700	5.1000	-7.273%	81	1,742	-26.471%
2026-06-16	5.7700	5.8500	5.5000	5.5000	-8.486%	10	1,742	-31.818%
2026-06-15	5.8000	6.0100	5.7000	6.0100	+13.396%	7	1,708	-37.604%
2026-06-12	5.6400	5.7000	5.3000	5.3000	-4.159%	68	1,708	-29.245%
2026-06-11	5.1500	5.5300	4.9000	5.5300	+6.757%	59	1,708	-32.188%
2026-06-10	5.8000	5.8000	5.1500	5.1800	-10.997%	20	1,727	-27.606%
2026-06-09	5.9000	5.9000	5.2600	5.8200	-10.736%	29	1,727	-35.567%
2026-06-08	6.2500	6.5200	6.2500	6.5200	+3.492%	250	1,717	-42.485%
2026-06-05	7.3500	7.3800	6.1600	6.3000	-24.551%	110	1,729	-40.476%
2026-06-04	7.2000	8.3500	7.2000	8.3500	+8.442%	42	1,736	-55.090%
2026-06-03	8.5200	8.6500	7.7000	7.7000	-14.444%	256	1,759	-51.299%
2026-06-02	9.4500	11.2000	9.0000	9.0000	-2.174%	306	1,984	-58.333%
2026-06-01	8.0000	9.2500	7.9500	9.2000	+31.429%	386	1,873	-59.239%
2026-05-29	6.5000	7.3500	6.5000	7.0000	+5.740%	83	1,854	-46.429%
2026-05-28	6.2500	6.7000	6.2000	6.6200	+7.293%	179	1,804	-43.353%
2026-05-27	6.0500	6.2300	5.8500	6.1700	-4.931%	39	1,630	-39.222%
2026-05-26	6.7000	6.9500	6.4400	6.4900	-1.667%	16	1,632	-42.219%
2026-05-22	7.4000	7.4000	6.6000	6.6000	-11.051%	31	1,620	-43.182%
2026-05-21	7.8000	8.6500	7.1000	7.4200	-10.817%	364	1,612	-49.461%
2026-05-20	8.3000	8.8500	8.2500	8.3200	+1.463%	609	1,612	-54.928%
2026-05-19	8.8500	8.8500	7.9500	8.2000	-5.093%	48	2,107	-54.268%
2026-05-18	9.8500	9.8500	8.0000	8.6400	-19.252%	217	2,107	-56.597%
2026-05-15	10.2500	10.7000	9.5400	10.7000	-7.917%	179	2,107	-64.953%
2026-05-14	10.3000	11.9000	10.3000	11.6200	+28.682%	234	2,147	-67.728%
2026-05-13	8.4500	9.3200	8.4500	9.0300	+18.039%	297	2,113	-58.472%
2026-05-12	8.2000	8.4000	7.6500	7.6500	-4.375%	7	2,113	-50.980%
2026-05-11	7.5500	8.3000	7.5500	8.0000	+15.108%	337	2,113	-53.125%
2026-05-08	7.0000	7.3500	6.9500	6.9500	+6.759%	49	1,917	-46.043%
2026-05-07	5.8000	7.0000	5.8000	6.5100	+14.211%	23	1,905	-42.396%
2026-05-06	4.6500	5.8400	4.6000	5.7000	+37.019%	166	1,893	-34.211%
2026-05-05	4.2300	4.2300	4.1600	4.1600	-1.188%	101	1,816	-9.856%
2026-05-04	4.8500	4.8500	4.0600	4.2100	-9.462%	17	1,865	-10.926%
2026-05-01	4.5500	4.6500	4.5500	4.6500	-5.102%	12	1,861	-19.355%
2026-04-30	5.8500	5.8500	4.8000	4.9000	-18.333%	46	1,861	-23.469%
2026-04-29	6.1600	6.1600	6.0000	6.0000	-5.512%	2	1,847	-37.500%
2026-04-28	6.3500	6.3500	6.3500	6.3500	-10.563%	1	1,846	-40.945%
2026-04-27	6.1500	7.1000	6.1500	7.1000	+16.393%	95	1,845	-47.183%
2026-04-24	4.8500	6.4900	4.8500	6.1000	+27.083%	290	1,830	-38.525%
2026-04-23	4.8000	4.8000	4.8000	4.8000	+6.195%	1	1,825	-21.875%
2026-04-22	4.6500	4.6500	4.4500	4.5200	-1.739%	11	1,825	-17.035%
2026-04-21	4.7000	4.7200	4.6000	4.6000	+1.545%	7	1,816	-18.478%
2026-04-20	4.5000	4.5500	4.4000	4.5300	-2.790%	55	1,816	-17.219%
2026-04-17	4.6500	4.7000	4.6500	4.6600	+1.304%	4	1,822	-19.528%
2026-04-16	4.6000	4.6000	4.6000	4.6000	0.000%	1	1,820	-18.478%
2026-04-15	4.7500	4.7500	4.6000	4.6000	+12.195%	13	1,821	-18.478%
2026-04-14	3.8500	4.1400	3.8500	4.1000	+12.329%	13	1,820	-8.537%
2026-04-13	3.6000	3.6500	3.6000	3.6500	-1.617%	7	1,818	+2.740%
2026-04-10	2.9700	3.7500	2.9700	3.7100	+27.931%	56	1,813	+1.078%
2026-04-09	2.9000	2.9000	2.9000	2.9000	+6.618%	10	1,846	+29.310%
2026-04-08	2.7000	2.7200	2.7000	2.7200	+5.019%	51	1,856	+37.868%
2026-04-07	2.5900	2.5900	2.5900	2.5900	-0.766%	10	1,805	+44.788%
2026-04-06	2.6100	2.6100	2.6100	2.6100	-2.247%	10	1,795	+43.678%
2026-04-02	2.5000	2.7600	2.5000	2.6700	-2.198%	3	1,796	+40.449%
2026-04-01	2.7400	2.7600	2.7300	2.7300	+11.429%	10	1,796	+37.363%
2026-03-31	2.4700	2.5400	2.4500	2.4500	+5.150%	33	1,797	+53.061%
2026-03-30	2.5400	2.5400	2.3300	2.3300	-10.039%	25	1,787	+60.944%
2026-03-27	2.6300	2.6700	2.5900	2.5900	-10.690%	71	1,768	+44.788%
2026-03-26	2.9200	3.0000	2.9000	2.9000	-16.185%	87	1,823	+29.310%
2026-03-25	3.3500	3.4600	3.3500	3.4600	+15.333%	43	1,783	+8.382%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-4.459%	1	1,824	+25.000%
2026-03-23	3.1700	3.2200	3.1000	3.1400	-1.875%	52	1,824	+19.427%
2026-03-20	3.2700	3.3000	3.1400	3.2000	-5.882%	10	1,821	+17.188%
2026-03-19	3.5000	3.5000	3.4000	3.4000	-12.821%	27	1,819	+10.294%
2026-03-18	3.8000	3.9000	3.8000	3.9000	-1.763%	8	1,809	-3.846%
2026-03-17	4.0000	4.0000	3.8800	3.9700	-7.674%	8	1,811	-5.542%
2026-03-16	4.2500	4.3000	4.2500	4.3000	+1.415%	67	1,808	-12.791%
2026-03-13	4.3700	4.3700	4.2400	4.2400	-7.424%	2	1,786	-11.557%
2026-03-11	4.7700	4.8300	4.5800	4.5800	-0.435%	97	1,785	-18.122%
2026-03-10	4.4400	4.6100	4.4400	4.6000	+8.747%	112	1,842	-18.478%
2026-03-09	4.3000	4.3000	4.1500	4.2300	-6.000%	160	1,888	-11.348%
2026-03-06	4.7500	4.7500	4.4200	4.5000	-3.226%	98	1,916	-16.667%
2026-03-05	4.8500	4.9500	4.5000	4.6500	-9.709%	11	1,923	-19.355%
2026-03-04	5.0000	5.1500	4.7500	5.1500	+8.421%	36	1,927	-27.184%
2026-03-03	4.7600	4.8200	4.4500	4.7500	-8.654%	54	1,916	-21.053%
2026-03-02	4.9500	5.2000	4.9500	5.2000	+4.000%	5	1,911	-27.885%
2026-02-27	5.2500	5.5300	4.9000	5.0000	-12.281%	34	1,909	-25.000%
2026-02-26	6.2000	6.2000	5.6700	5.7000	-22.973%	24	1,907	-34.211%
2026-02-25	7.4300	7.4500	7.3800	7.4000	+2.210%	29	1,885	-49.324%
2026-02-24	7.2400	7.2400	7.2400	7.2400	+1.259%	2	1,885	-48.204%
2026-02-23	7.0400	7.1500	7.0400	7.1500	+8.663%	2	1,883	-47.552%
2026-02-19	6.6000	6.7500	6.5500	6.5800	-3.235%	11	1,883	-43.009%
2026-02-18	7.0500	7.0500	6.7500	6.8000	+13.523%	12	1,881	-44.853%
2026-02-13	5.9900	5.9900	5.9900	5.9900	-14.429%	1	1,880	-37.396%
2026-02-12	7.2500	7.2500	7.0000	7.0000	+2.190%	11	1,880	-46.429%
2026-02-10	7.4000	7.4000	6.8500	6.8500	-2.837%	2	1,875	-45.255%
2026-02-09	7.7500	7.7500	7.0500	7.0500	+13.710%	6	1,876	-46.809%
2026-02-06	5.8200	6.2000	5.7500	6.2000	+27.049%	37	1,880	-39.516%
2026-02-05	5.3000	5.3000	4.8800	4.8800	-7.925%	85	1,917	-23.156%
2026-02-04	5.7300	5.7300	5.0500	5.3000	-5.357%	65	1,915	-29.245%
2026-02-03	6.0000	6.0000	5.4900	5.6000	-13.846%	75	1,874	-33.036%
2026-02-02	6.6500	6.8000	6.5000	6.5000	-16.129%	6	1,907	-42.308%
2026-01-30	7.6500	7.7600	7.6500	7.7500	+12.319%	3	1,909	-51.613%
2026-01-29	7.1500	7.1600	6.9000	6.9000	-5.479%	6	1,908	-45.652%
2026-01-28	7.3000	7.3000	7.3000	7.3000	+4.435%	2	1,911	-48.630%
2026-01-27	6.5400	7.1000	6.5400	6.9900	+1.304%	52	1,911	-46.352%
2026-01-26	6.9000	6.9000	6.9000	6.9000	+2.071%	1	1,911	-45.652%
2026-01-23	6.8000	6.8000	6.7600	6.7600	+17.565%	3	1,912	-44.527%
2026-01-21	5.4500	6.0500	5.4500	5.7500	+2.313%	71	1,913	-34.783%
2026-01-20	5.7700	5.7700	5.6000	5.6200	-13.538%	7	1,883	-33.274%
2026-01-15	6.5500	6.6700	6.5000	6.5000	+10.733%	73	1,878	-42.308%
2026-01-14	5.8500	5.8700	5.8500	5.8700	-4.397%	35	1,840	-36.116%
2026-01-13	5.8600	6.1400	5.8600	6.1400	+0.327%	2	1,840	-38.925%
2026-01-12	6.1200	6.1200	6.1200	6.1200	-1.290%	1	1,839	-38.725%
2026-01-09	6.1700	6.2000	6.1700	6.2000	-3.876%	3	1,838	-39.516%
2026-01-08	6.9500	6.9500	6.4000	6.4500	-10.417%	168	1,838	-41.860%
2026-01-07	6.9500	7.3200	6.9500	7.2000	+3.896%	153	1,840	-47.917%
2026-01-06	7.6500	7.6500	6.8500	6.9300	-0.288%	65	1,731	-45.887%
2026-01-05	7.8000	7.8000	6.9500	6.9500	+2.507%	67	1,438	-46.043%
2025-12-31	6.9500	7.0800	6.7800	6.7800	-0.294%	263	1,438	-44.690%
2025-12-30	6.8000	6.8000	6.8000	6.8000	-2.996%	1	1,438	-44.853%
2025-12-29	7.0100	7.0100	7.0100	7.0100	-7.152%	1	1,437	-46.505%
2025-12-26	7.5400	7.6100	7.4000	7.5500	+9.898%	73	1,437	-50.331%
2025-12-24	6.9200	6.9200	6.8700	6.8700	-0.435%	100	1,520	-45.415%
2025-12-23	6.2500	6.9000	6.2500	6.9000	+17.949%	20	1,520	-45.652%
2025-12-19	5.8500	5.8500	5.6000	5.8500	+14.035%	52	1,510	-35.897%
2025-12-18	5.1000	5.4300	5.1000	5.1300	+2.600%	34	1,533	-26.901%
2025-12-17	5.0600	5.2000	5.0000	5.0000	-11.504%	227	1,501	-25.000%
2025-12-16	5.6500	5.6500	5.6500	5.6500	+0.893%	1	1,366	-33.628%
2025-12-15	6.0500	6.0500	5.5900	5.6000	-5.724%	146	1,366	-33.036%
2025-12-12	6.4500	6.4500	5.9400	5.9400	-8.192%	45	1,286	-36.869%
2025-12-11	6.2700	6.4700	6.1700	6.4700	-7.571%	149	1,304	-42.040%
2025-12-10	7.0000	7.0000	7.0000	7.0000	-2.778%	15	1,301	-46.429%
2025-12-09	7.1500	7.2900	7.1500	7.2000	-2.041%	105	1,301	-47.917%
2025-12-08	7.1500	7.8000	6.9000	7.3500	+5.150%	112	1,291	-48.980%
2025-12-05	6.9900	6.9900	6.9900	6.9900	+0.576%	1	1,274	-46.352%
2025-12-04	6.8800	7.0700	6.8800	6.9500	+4.511%	151	1,273	-46.043%
2025-12-03	6.5700	6.6500	6.5700	6.6500	-1.627%	22	1,223	-43.609%
2025-12-02	7.5000	7.5000	6.7600	6.7600	+1.654%	161	1,202	-44.527%
2025-12-01	6.5800	6.6500	6.5800	6.6500	+8.130%	51	1,151	-43.609%
2025-11-28	6.2900	6.2900	6.0000	6.1500	-6.818%	6	1,150	-39.024%
2025-11-26	7.0500	7.0500	6.6000	6.6000	+9.091%	66	1,142	-43.182%
2025-11-25	5.7500	6.1000	5.3500	6.0500	-12.319%	205	1,142	-38.017%
2025-11-24	6.4500	6.9000	6.3500	6.9000	-1.429%	119	1,287	-45.652%
2025-11-21	7.1500	7.5500	7.0000	7.0000	-5.405%	63	1,277	-46.429%
2025-11-20	8.9000	9.0700	7.3000	7.4000	-9.756%	516	1,264	-49.324%
2025-11-19	8.0600	8.2000	7.9500	8.2000	+12.175%	4	1,073	-54.268%
2025-11-18	6.9500	7.3100	6.9500	7.3100	-2.533%	65	1,071	-48.700%
2025-11-17	7.4600	7.5000	7.4600	7.5000	-8.537%	4	1,056	-50.000%
2025-11-14	7.8700	8.3500	7.8700	8.2000	+1.863%	8	1,060	-54.268%
2025-11-13	7.7500	8.0500	7.5000	8.0500	-8.000%	92	1,060	-53.416%
2025-11-12	9.0100	9.1000	8.6500	8.7500	-3.315%	126	1,069	-57.143%
2025-11-11	8.6000	9.0500	8.4500	9.0500	-0.876%	15	1,075	-58.564%
2025-11-10	8.5000	9.1500	8.3400	9.1300	+25.068%	36	1,075	-58.927%
2025-11-07	6.8500	7.3000	6.3500	7.3000	+3.546%	67	1,084	-48.630%
2025-11-06	7.8000	7.8000	6.9100	7.0500	-14.545%	61	1,120	-46.809%
2025-11-05	8.6500	9.3500	8.2500	8.2500	-7.303%	121	1,169	-54.545%
2025-11-04	9.2700	9.3200	8.9000	8.9000	-14.176%	21	1,113	-57.865%
2025-11-03	10.5500	11.0000	10.2700	10.3700	+11.147%	141	998	-63.838%
2025-10-31	10.3000	10.3000	9.3000	9.3300	-5.758%	12	998	-59.807%
2025-10-30	10.4000	10.4000	9.6700	9.9000	-7.042%	58	995	-62.121%
2025-10-29	11.3500	12.0500	10.2000	10.6500	0.000%	1,179	0	-64.789%