Dark

NVDA20270617C410
NVDA Jun 17 2027 410.00 Call (NVDA270617C00410000)
option OPRA

EOD

Sep 29, 2026

1.63-0.610%(-0.01)271

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6500	1.6500	1.6300	1.6300	-0.610%	271	918	0.000%
2026-09-25	1.6400	1.6400	1.6400	1.6400	-4.651%	4	769	-0.610%
2026-09-24	1.5800	1.7200	1.5800	1.7200	-8.995%	56	769	-5.233%
2026-09-21	1.6000	1.8900	1.6000	1.8900	+12.500%	2	763	-13.757%
2026-09-18	1.6000	1.6800	1.6000	1.6800	+9.091%	4	765	-2.976%
2026-09-15	1.5900	1.5900	1.5200	1.5400	-1.282%	51	767	+5.844%
2026-09-14	1.5600	1.6000	1.5100	1.5600	-29.091%	102	797	+4.487%
2026-09-10	2.1900	2.2000	2.1900	2.2000	-13.725%	2	746	-25.909%
2026-09-09	2.5500	2.5500	2.5500	2.5500	-5.204%	1	745	-36.078%
2026-09-08	2.7400	2.7400	2.6500	2.6900	-12.662%	25	745	-39.405%
2026-09-04	3.0800	3.0800	3.0400	3.0800	+28.333%	30	733	-47.078%
2026-09-03	2.4000	2.4000	2.4000	2.4000	-2.834%	2	733	-32.083%
2026-09-02	2.4700	2.4700	2.4700	2.4700	+9.292%	1	731	-34.008%
2026-08-28	2.5400	2.5400	2.2600	2.2600	-22.069%	101	730	-27.876%
2026-08-27	2.7300	3.1000	2.6300	2.9000	+40.097%	36	730	-43.793%
2026-08-26	2.0700	2.0700	2.0700	2.0700	-3.721%	1	713	-21.256%
2026-08-25	2.0900	2.1500	2.0900	2.1500	+10.825%	3	712	-24.186%
2026-08-24	2.0100	2.0100	1.9400	1.9400	-19.502%	4	710	-15.979%
2026-08-21	2.4000	2.4100	2.4000	2.4100	-9.738%	4	710	-32.365%
2026-08-20	2.6700	2.6700	2.6600	2.6700	0.000%	14	710	-38.951%
2026-08-19	2.7000	2.7000	2.6700	2.6700	-20.299%	8	710	-38.951%
2026-08-17	3.3500	3.3500	3.3500	3.3500	+4.688%	1	710	-51.343%
2026-08-14	3.4500	3.4500	3.2000	3.2000	-7.246%	3	711	-49.063%
2026-08-13	3.4500	3.4500	3.4500	3.4500	+3.293%	30	710	-52.754%
2026-08-12	3.3500	3.5000	3.3400	3.3400	+6.709%	86	740	-51.198%
2026-08-10	3.1300	3.1300	3.1300	3.1300	-10.571%	1	698	-47.923%
2026-08-07	3.4500	3.5000	3.4500	3.5000	-2.507%	3	698	-53.429%
2026-08-06	3.5900	3.5900	3.5900	3.5900	-4.267%	1	695	-54.596%
2026-08-05	3.7500	3.7500	3.7500	3.7500	+77.725%	10	695	-56.533%
2026-07-31	2.1100	2.1100	2.1100	2.1100	+0.476%	1	685	-22.749%
2026-07-28	2.1000	2.1000	2.1000	2.1000	-2.326%	2	685	-22.381%
2026-07-27	2.4000	2.4100	2.1500	2.1500	-29.739%	23	684	-24.186%
2026-07-23	3.0600	3.0600	3.0600	3.0600	-12.321%	1	684	-46.732%
2026-07-22	3.4900	3.4900	3.4900	3.4900	+22.887%	4	684	-53.295%
2026-07-21	2.8400	2.8400	2.8400	2.8400	-12.615%	1	680	-42.606%
2026-07-20	3.1000	3.2500	3.1000	3.2500	-3.561%	2	681	-49.846%
2026-07-16	3.5000	3.5000	3.3700	3.3700	-14.684%	8	680	-51.632%
2026-07-15	3.9500	3.9500	3.9500	3.9500	+2.597%	1	678	-58.734%
2026-07-14	3.8500	3.8500	3.8500	3.8500	+10.000%	1	678	-57.662%
2026-07-13	3.8300	3.8300	3.5000	3.5000	-13.580%	3	679	-53.429%
2026-07-10	3.8000	4.0500	3.8000	4.0500	+55.769%	5	680	-59.753%
2026-07-07	2.6000	2.6000	2.6000	2.6000	-6.810%	1	679	-37.308%
2026-07-06	2.7400	2.8100	2.7100	2.7900	-4.124%	32	679	-41.577%
2026-07-02	2.9100	2.9100	2.9100	2.9100	-7.619%	1	659	-43.986%
2026-06-26	3.1400	3.1900	3.1000	3.1500	-3.077%	10	659	-48.254%
2026-06-25	3.4700	3.4700	3.2500	3.2500	-20.732%	22	665	-49.846%
2026-06-23	4.2700	4.2700	4.1000	4.1000	-27.176%	271	653	-60.244%
2026-06-22	5.6300	5.6300	5.6300	5.6300	+19.280%	5	738	-71.048%
2026-06-17	5.0800	5.0800	4.7200	4.7200	-7.451%	2	737	-65.466%
2026-06-16	5.1000	5.1000	5.1000	5.1000	+2.000%	1	737	-68.039%
2026-06-11	5.0000	5.0000	5.0000	5.0000	-4.398%	1	737	-67.400%
2026-06-10	5.1800	5.2300	5.1800	5.2300	+6.735%	2	737	-68.834%
2026-06-09	4.9000	4.9000	4.9000	4.9000	-14.783%	1	736	-66.735%
2026-06-08	5.7500	5.7500	5.7500	5.7500	+0.349%	1	736	-71.652%
2026-06-05	6.5200	6.5200	5.7300	5.7300	-16.350%	5	735	-71.553%
2026-06-04	6.8500	6.8500	6.8500	6.8500	-6.803%	2	736	-76.204%
2026-06-03	7.3500	7.3500	7.3500	7.3500	-23.037%	6	737	-77.823%
2026-06-02	9.5500	9.5500	9.5500	9.5500	+27.333%	1	737	-82.932%
2026-06-01	7.5000	7.5000	7.5000	7.5000	+17.188%	1	738	-78.267%
2026-05-29	6.0400	6.6500	6.0400	6.4000	+5.263%	18	738	-74.531%
2026-05-28	5.5000	6.0800	5.5000	6.0800	+13.645%	4	734	-73.191%
2026-05-27	5.7500	5.7500	5.3500	5.3500	-9.322%	17	732	-69.533%
2026-05-26	5.9000	5.9000	5.9000	5.9000	-2.479%	10	722	-72.373%
2026-05-22	6.8000	6.8000	6.0500	6.0500	-9.023%	3	712	-73.058%
2026-05-21	7.8000	7.8000	6.6500	6.6500	-14.194%	56	710	-75.489%
2026-05-20	8.0000	8.0000	7.7500	7.7500	+0.649%	24	710	-78.968%
2026-05-19	7.7000	7.7000	7.7000	7.7000	+4.054%	40	635	-78.831%
2026-05-18	8.9500	8.9500	7.4000	7.4000	-24.103%	4	635	-77.973%
2026-05-15	9.3400	9.7500	9.0000	9.7500	-8.192%	78	635	-83.282%
2026-05-14	9.3000	11.0000	9.3000	10.6200	+27.186%	24	660	-84.652%
2026-05-13	7.8000	8.5300	7.8000	8.3500	+25.753%	160	608	-80.479%
2026-05-12	6.6400	6.6400	6.6400	6.6400	-12.632%	1	608	-75.452%
2026-05-11	7.3500	7.6000	7.3500	7.6000	+18.750%	51	608	-78.553%
2026-05-08	6.4700	6.4700	6.4000	6.4000	+4.918%	28	607	-74.531%
2026-05-07	5.5000	6.3800	5.5000	6.1000	+19.843%	89	579	-73.279%
2026-05-06	4.9200	5.1000	4.9200	5.0900	+32.208%	8	508	-67.976%
2026-05-04	4.4000	4.4000	3.8500	3.8500	-7.895%	15	508	-57.662%
2026-05-01	4.1800	4.1800	4.1800	4.1800	-3.908%	10	512	-61.005%
2026-04-30	4.3500	4.3500	4.3500	4.3500	-26.020%	1	512	-62.529%
2026-04-28	5.8800	5.8800	5.8800	5.8800	-9.538%	5	513	-72.279%
2026-04-27	5.8000	6.5000	5.8000	6.5000	+20.370%	16	513	-74.923%
2026-04-24	5.0000	5.8500	5.0000	5.4000	+28.571%	351	510	-69.815%
2026-04-23	4.2000	4.2000	4.2000	4.2000	+1.205%	75	428	-61.190%
2026-04-22	4.1500	4.1500	4.1500	4.1500	+2.469%	20	385	-60.723%
2026-04-20	4.0100	4.0500	4.0100	4.0500	-4.706%	6	405	-59.753%
2026-04-17	4.2500	4.2500	4.2500	4.2500	+10.390%	10	401	-61.647%
2026-04-14	3.8500	3.8500	3.8500	3.8500	+16.314%	8	392	-57.662%
2026-04-10	2.7800	3.3100	2.7800	3.3100	+27.799%	2	400	-50.755%
2026-04-09	2.5900	2.5900	2.5900	2.5900	-0.766%	2	400	-37.066%
2026-04-08	2.7300	2.7300	2.6100	2.6100	+14.474%	20	398	-37.548%
2026-04-07	2.2800	2.2800	2.2800	2.2800	-0.870%	1	378	-28.509%
2026-04-02	2.3400	2.3400	2.3000	2.3000	-6.883%	30	378	-29.130%
2026-04-01	2.5000	2.5100	2.4500	2.4700	+9.778%	10	378	-34.008%
2026-03-31	2.2500	2.2500	2.2500	2.2500	+6.635%	1	383	-27.556%
2026-03-30	2.1100	2.1100	2.1100	2.1100	-10.970%	5	384	-22.749%
2026-03-27	2.3600	2.3700	2.3600	2.3700	-10.566%	4	379	-31.224%
2026-03-26	2.6500	2.6500	2.6500	2.6500	-8.621%	2	380	-38.491%
2026-03-25	2.9000	2.9000	2.9000	2.9000	+6.227%	1	380	-43.793%
2026-03-24	2.7300	2.7300	2.7300	2.7300	-4.211%	25	380	-40.293%
2026-03-20	2.8500	2.8500	2.8500	2.8500	-17.391%	1	380	-42.807%
2026-03-18	3.4500	3.4500	3.4500	3.4500	-4.696%	10	379	-52.754%
2026-03-17	3.5500	3.6200	3.5500	3.6200	-8.816%	9	379	-54.972%
2026-03-13	3.9700	3.9700	3.9700	3.9700	-10.384%	1	376	-58.942%
2026-03-11	4.4300	4.4300	4.4300	4.4300	+9.383%	1	377	-63.205%
2026-03-10	4.0500	4.0500	4.0500	4.0500	+2.532%	1	377	-59.753%
2026-03-09	3.9500	3.9500	3.9500	3.9500	-3.659%	36	376	-58.734%
2026-03-06	4.0900	4.1000	4.0500	4.1000	-5.312%	5	379	-60.244%
2026-03-05	4.3500	4.3500	4.3300	4.3300	-4.835%	9	377	-62.356%
2026-03-04	4.6000	4.6000	4.4500	4.5500	+3.409%	4	377	-64.176%
2026-03-03	4.3900	4.4000	4.3900	4.4000	-5.376%	4	377	-62.955%
2026-03-02	4.6600	4.6600	4.6500	4.6500	+1.528%	2	378	-64.946%
2026-02-27	4.5800	4.5800	4.5800	4.5800	-11.068%	1	377	-64.410%
2026-02-26	5.1500	5.1500	5.1500	5.1500	-24.708%	2	376	-68.350%
2026-02-25	6.9000	6.9000	6.8400	6.8400	+2.090%	10	383	-76.170%
2026-02-24	6.3000	6.7000	6.3000	6.7000	0.000%	2	383	-75.672%
2026-02-23	6.5000	6.7000	6.5000	6.7000	+9.656%	7	383	-75.672%
2026-02-19	6.1100	6.1100	6.1100	6.1100	-4.531%	3	377	-73.322%
2026-02-18	6.5000	6.5000	6.4000	6.4000	+7.383%	6	377	-74.531%
2026-02-17	5.9600	5.9600	5.9600	5.9600	+8.364%	10	371	-72.651%
2026-02-13	5.5000	5.5000	5.5000	5.5000	-14.063%	1	367	-70.364%
2026-02-12	6.4000	6.4000	6.4000	6.4000	+2.729%	1	367	-74.531%
2026-02-10	6.2300	6.2300	6.2300	6.2300	-5.606%	20	366	-73.836%
2026-02-09	6.6000	6.6000	6.6000	6.6000	+41.935%	6	366	-75.303%
2026-02-05	4.8700	4.8700	4.6500	4.6500	-5.102%	3	366	-64.946%
2026-02-04	4.8000	4.9000	4.7000	4.9000	-10.092%	10	366	-66.735%
2026-02-03	5.0500	5.4500	5.0400	5.4500	-14.173%	73	366	-70.092%
2026-02-02	6.3500	6.3500	6.3500	6.3500	-5.224%	1	433	-74.331%
2026-01-28	6.7100	6.7100	6.7000	6.7000	+3.876%	30	434	-75.672%
2026-01-27	6.4400	6.4500	6.4400	6.4500	+10.068%	2	404	-74.729%
2026-01-22	5.8600	5.8600	5.8600	5.8600	+12.476%	11	403	-72.184%
2026-01-20	5.3100	5.3100	5.2100	5.2100	-19.723%	2	403	-68.714%
2026-01-16	6.4900	6.4900	6.4900	6.4900	+3.840%	1	404	-74.884%
2026-01-15	6.0500	6.2500	6.0500	6.2500	+17.041%	7	404	-73.920%
2026-01-14	5.3400	5.3400	5.3400	5.3400	-4.982%	1	400	-69.476%
2026-01-13	5.6200	5.6200	5.6200	5.6200	-5.546%	1	400	-70.996%
2026-01-08	6.1400	6.1400	5.9500	5.9500	-9.985%	2	399	-72.605%
2026-01-07	6.6200	6.6200	6.6100	6.6100	+4.259%	2	397	-75.340%
2026-01-06	7.0900	7.0900	6.3400	6.3400	-1.553%	2	397	-74.290%
2026-01-05	6.5000	6.5000	6.4400	6.4400	-9.296%	2	395	-74.689%
2026-01-02	7.1000	7.1000	7.1000	7.1000	+12.698%	2	395	-77.042%
2025-12-30	6.3000	6.3000	6.3000	6.3000	-1.563%	2	395	-74.127%
2025-12-29	6.4000	6.4000	6.4000	6.4000	-7.914%	3	395	-74.531%
2025-12-26	6.9500	6.9500	6.9500	6.9500	+9.449%	20	395	-76.547%
2025-12-23	6.3500	6.3500	6.3500	6.3500	+17.593%	17	395	-74.331%
2025-12-19	5.4000	5.4000	5.4000	5.4000	+14.894%	2	378	-69.815%
2025-12-17	5.0000	5.0000	4.7000	4.7000	-11.321%	111	377	-65.319%
2025-12-16	5.2600	5.3000	5.2600	5.3000	-0.935%	5	326	-69.245%
2025-12-15	5.3700	5.3700	5.3500	5.3500	-0.926%	61	325	-69.533%
2025-12-12	5.8000	5.8000	5.4000	5.4000	-10.000%	36	273	-69.815%
2025-12-11	5.8500	6.0000	5.8500	6.0000	-6.977%	42	257	-72.833%
2025-12-10	6.6500	6.6500	6.4500	6.4500	-5.147%	84	256	-74.729%
2025-12-08	6.8000	6.8000	6.8000	6.8000	+3.030%	40	187	-76.029%
2025-12-05	6.6000	6.6000	6.6000	6.6000	+15.789%	2	187	-75.303%
2025-11-28	5.7000	5.7000	5.7000	5.7000	-7.317%	1	187	-71.404%
2025-11-26	6.1000	6.1500	6.1000	6.1500	+22.024%	3	186	-73.496%
2025-11-25	5.1900	5.1900	5.0400	5.0400	-16.000%	6	186	-67.659%
2025-11-24	6.4000	6.5000	6.0000	6.0000	-8.397%	77	185	-72.833%
2025-11-21	6.5500	6.5500	6.5500	6.5500	+2.344%	1	193	-75.115%
2025-11-18	6.4000	6.4000	6.4000	6.4000	-13.514%	76	192	-74.531%
2025-11-17	7.4000	7.4000	7.4000	7.4000	+0.817%	3	128	-77.973%
2025-11-13	7.2000	7.3400	7.2000	7.3400	-8.820%	8	125	-77.793%
2025-11-12	8.2500	8.2500	8.0500	8.0500	+1.258%	112	129	-79.752%
2025-11-11	8.0500	8.0500	7.9500	7.9500	+1.274%	6	78	-79.497%
2025-11-10	7.8500	7.8500	7.8500	7.8500	+35.579%	2	78	-79.236%
2025-11-07	6.0000	6.0000	5.7900	5.7900	-8.386%	14	76	-71.848%
2025-11-06	6.3200	6.3200	6.3200	6.3200	-34.508%	4	88	-74.209%
2025-11-03	9.7500	9.7500	9.6500	9.6500	+10.920%	64	54	-83.109%
2025-10-31	8.6500	8.7000	8.6500	8.7000	-5.946%	34	54	-81.264%
2025-10-30	9.1000	9.2500	9.1000	9.2500	0.000%	24	22	-82.378%