Dark

NVDA20270617C420
NVDA Jun 17 2027 420.00 Call (NVDA270617C00420000)
option OPRA

EOD

Aug 14, 2026

3.10-0.641%(-0.02)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.1500	3.1500	2.9900	3.1000	-0.641%	32	9,635	0.000%
2026-08-13	3.2500	3.2500	3.1000	3.1200	+4.000%	199	9,652	-0.641%
2026-08-12	2.9500	3.1000	2.9500	3.0000	+16.732%	5	9,499	+3.333%
2026-08-11	2.5300	2.5700	2.5300	2.5700	-15.738%	8	9,499	+20.623%
2026-08-10	3.2500	3.2500	3.0000	3.0500	-5.573%	5	9,498	+1.639%
2026-08-07	3.3900	3.3900	3.1500	3.2300	+4.194%	4	9,495	-4.025%
2026-08-06	3.3500	3.5000	3.1000	3.1000	-6.907%	16	9,495	0.000%
2026-08-05	3.2000	3.6000	3.2000	3.3300	+19.784%	55	9,496	-6.907%
2026-08-04	2.6200	2.7800	2.6200	2.7800	+17.797%	7	9,514	+11.511%
2026-08-03	1.7600	2.3600	1.7200	2.3600	+18.000%	306	9,517	+31.356%
2026-07-31	1.7600	2.0100	1.7600	2.0000	+17.647%	32	9,679	+55.000%
2026-07-30	1.6600	1.9100	1.6500	1.7000	+4.938%	9	9,650	+82.353%
2026-07-29	1.6500	1.7000	1.6200	1.6200	-14.737%	9	9,643	+91.358%
2026-07-28	1.8000	1.9200	1.7500	1.9000	-3.061%	22	9,637	+63.158%
2026-07-27	2.4000	2.4000	1.9300	1.9600	-27.407%	48	9,628	+58.163%
2026-07-24	2.6700	2.7000	2.6700	2.7000	-1.460%	11	9,618	+14.815%
2026-07-23	2.8700	2.8800	2.7400	2.7400	+9.163%	42	9,617	+13.139%
2026-07-22	2.5100	2.5100	2.5100	2.5100	-5.283%	13	9,611	+23.506%
2026-07-21	2.6600	2.6600	2.6500	2.6500	-5.357%	51	9,611	+16.981%
2026-07-17	2.8700	2.9000	2.7200	2.8000	-9.677%	104	9,611	+10.714%
2026-07-16	3.2700	3.2700	3.1000	3.1000	-14.127%	13	9,693	0.000%
2026-07-15	3.3000	3.6100	3.2700	3.6100	+2.266%	3	9,696	-14.127%
2026-07-14	3.5300	3.5300	3.5300	3.5300	+11.356%	2	9,693	-12.181%
2026-07-13	3.5000	3.7000	3.1700	3.1700	-14.324%	54	9,695	-2.208%
2026-07-10	3.4000	3.7500	3.4000	3.7000	+12.121%	215	9,694	-16.216%
2026-07-09	3.2000	3.3000	3.0500	3.3000	0.000%	356	9,688	-6.061%
2026-07-08	2.8600	3.3000	2.8600	3.3000	+23.134%	1,636	9,454	-6.061%
2026-07-07	2.3300	2.6800	2.3100	2.6800	+5.512%	82	7,860	+15.672%
2026-07-06	2.5300	2.6500	2.5200	2.5400	+5.394%	128	7,873	+22.047%
2026-07-02	2.7100	2.7100	2.4100	2.4100	-14.235%	96	7,808	+28.631%
2026-07-01	2.8500	2.8500	2.8100	2.8100	-10.794%	13	7,808	+10.320%
2026-06-30	3.0100	3.1500	3.0000	3.1500	+14.545%	6	7,810	-1.587%
2026-06-29	2.7800	2.8300	2.6000	2.7500	-1.786%	17	7,808	+12.727%
2026-06-26	2.8500	2.9900	2.8000	2.8000	-7.285%	3,050	7,810	+10.714%
2026-06-25	3.3100	3.3100	3.0000	3.0200	-8.485%	3,013	6,257	+2.649%
2026-06-24	3.6000	3.6000	3.3000	3.3000	-8.333%	23	4,736	-6.061%
2026-06-23	3.9000	3.9500	3.6000	3.6000	-20.000%	6	4,737	-13.889%
2026-06-22	5.1000	5.1000	4.5000	4.5000	-5.263%	10	4,736	-31.111%
2026-06-18	4.5000	4.7500	4.4000	4.7500	+7.955%	29	4,726	-34.737%
2026-06-17	4.5000	4.5600	4.4000	4.4000	-13.725%	5	4,726	-29.545%
2026-06-15	4.7000	5.1000	4.7000	5.1000	+14.865%	48	4,726	-39.216%
2026-06-12	4.5200	4.7000	4.4000	4.4400	+3.738%	14	4,726	-30.180%
2026-06-11	4.4000	4.4000	4.2600	4.2800	-3.820%	5	4,726	-27.570%
2026-06-10	4.8100	4.8100	4.4500	4.4500	-5.319%	53	4,724	-30.337%
2026-06-09	5.0000	5.0800	4.4700	4.7000	-13.761%	98	4,727	-34.043%
2026-06-08	5.5000	5.5000	5.3000	5.4500	+2.830%	18	4,728	-43.119%
2026-06-05	6.1000	6.1000	5.2000	5.3000	-27.397%	227	4,733	-41.509%
2026-06-04	6.2000	7.3000	6.2000	7.3000	+12.308%	34	4,751	-57.534%
2026-06-03	7.7000	7.7000	6.5000	6.5000	-15.584%	34	4,766	-52.308%
2026-06-02	7.9600	9.3500	7.7000	7.7000	-1.282%	118	4,784	-59.740%
2026-06-01	7.0000	7.8000	7.0000	7.8000	+33.333%	71	4,809	-60.256%
2026-05-29	5.9500	6.2500	5.8500	5.8500	+5.405%	42	4,822	-47.009%
2026-05-28	5.1500	5.6500	5.1500	5.5500	+5.714%	88	4,824	-44.144%
2026-05-27	5.1500	5.2500	4.8500	5.2500	-2.778%	84	4,837	-40.952%
2026-05-26	5.8500	5.9000	5.3500	5.4000	-5.263%	125	4,841	-42.593%
2026-05-22	5.6500	5.8000	5.6500	5.7000	-8.213%	75	4,815	-45.614%
2026-05-21	6.5500	6.7000	6.0400	6.2100	-11.286%	442	4,825	-50.081%
2026-05-20	7.0300	7.4500	6.7800	7.0000	-2.098%	106	4,825	-55.714%
2026-05-19	6.6800	7.1500	6.6800	7.1500	+2.143%	5	4,728	-56.643%
2026-05-18	8.7700	9.0000	7.0000	7.0000	-14.634%	93	4,728	-55.714%
2026-05-15	8.5000	8.5000	7.9900	8.2000	-17.172%	126	4,728	-62.195%
2026-05-14	8.0000	10.2000	8.0000	9.9000	+30.263%	342	4,665	-68.687%
2026-05-13	7.2000	7.8500	6.7500	7.6000	+19.685%	540	4,608	-59.211%
2026-05-12	6.2500	7.1800	5.9800	6.3500	-0.781%	96	4,608	-51.181%
2026-05-11	6.1800	6.9500	6.1800	6.4000	+10.345%	178	4,608	-51.563%
2026-05-08	5.8500	6.2000	5.8000	5.8000	+3.020%	111	4,553	-46.552%
2026-05-07	5.0000	5.9100	4.8800	5.6300	+14.898%	235	4,521	-44.938%
2026-05-06	3.7900	5.0000	3.7000	4.9000	+44.118%	266	4,472	-36.735%
2026-05-05	3.5500	3.5500	3.3700	3.4000	-2.857%	87	4,418	-8.824%
2026-05-04	3.8000	3.9800	3.4000	3.5000	-6.667%	40	4,359	-11.429%
2026-05-01	4.0500	4.2500	3.7000	3.7500	-9.639%	142	4,294	-17.333%
2026-04-30	4.2200	4.2200	4.0000	4.1500	-16.162%	145	4,294	-25.301%
2026-04-29	5.4000	5.4000	4.8500	4.9500	-11.607%	106	4,289	-37.374%
2026-04-28	5.2000	5.6000	5.0300	5.6000	-7.743%	127	4,264	-44.643%
2026-04-27	5.0500	6.2000	5.0500	6.0700	+22.626%	109	4,197	-48.929%
2026-04-24	3.6000	5.5000	3.6000	4.9500	+37.500%	819	4,160	-37.374%
2026-04-23	3.7000	3.7000	3.5500	3.6000	-5.263%	101	4,358	-13.889%
2026-04-22	3.7500	3.8700	3.7000	3.8000	+4.396%	182	4,300	-18.421%
2026-04-21	3.9000	3.9200	3.6400	3.6400	-2.933%	14	4,212	-14.835%
2026-04-20	3.5900	3.7600	3.5300	3.7500	-3.846%	21	4,212	-17.333%
2026-04-17	3.8500	3.9500	3.8000	3.9000	+6.849%	33	4,197	-20.513%
2026-04-16	3.6000	3.9000	3.6000	3.6500	-2.667%	171	4,198	-15.068%
2026-04-15	3.6700	3.9000	3.5500	3.7500	+7.143%	29	4,186	-17.333%
2026-04-14	3.1500	3.5500	3.1500	3.5000	+16.667%	168	4,187	-11.429%
2026-04-13	3.0000	3.1000	2.9300	3.0000	0.000%	228	4,139	+3.333%
2026-04-10	2.4600	3.1700	2.4600	3.0000	+23.967%	185	4,291	+3.333%
2026-04-09	2.2000	2.4300	2.2000	2.4200	+10.000%	44	4,169	+28.099%
2026-04-08	2.3100	2.3100	2.1900	2.2000	+3.286%	205	4,166	+40.909%
2026-04-07	2.1300	2.1300	2.0200	2.1300	-0.930%	36	4,068	+45.540%
2026-04-06	2.1400	2.1600	2.1200	2.1500	-4.444%	55	4,057	+44.186%
2026-04-02	2.0700	2.2900	2.0700	2.2500	+3.211%	7	4,023	+37.778%
2026-03-31	2.0200	2.1800	2.0200	2.1800	+14.136%	164	4,023	+42.202%
2026-03-30	2.0100	2.0200	1.9000	1.9100	-11.163%	103	4,016	+62.304%
2026-03-27	2.1700	2.1700	2.1500	2.1500	-5.702%	8	3,940	+44.186%
2026-03-26	2.4700	2.4800	2.2800	2.2800	-15.556%	392	3,939	+35.965%
2026-03-25	2.8200	2.8200	2.7000	2.7000	+11.570%	14	3,965	+14.815%
2026-03-24	2.5000	2.5100	2.4200	2.4200	-5.098%	5	3,965	+28.099%
2026-03-23	2.6400	2.6700	2.5200	2.5500	0.000%	147	3,964	+21.569%
2026-03-20	2.7000	2.8100	2.5000	2.5500	-8.929%	132	3,968	+21.569%
2026-03-19	2.8000	2.9000	2.8000	2.8000	-6.667%	65	3,950	+10.714%
2026-03-18	3.2100	3.2100	2.9800	3.0000	-9.091%	64	3,992	+3.333%
2026-03-17	3.2500	3.3500	3.2200	3.3000	-4.348%	227	3,930	-6.061%
2026-03-16	3.6000	3.8000	3.4000	3.4500	-1.429%	81	3,713	-10.145%
2026-03-13	3.8300	3.8300	3.5000	3.5000	-9.091%	163	3,645	-11.429%
2026-03-12	3.8400	3.8600	3.8400	3.8500	-1.028%	12	3,805	-19.481%
2026-03-11	3.8300	4.0500	3.8000	3.8900	+5.135%	30	3,814	-20.308%
2026-03-10	3.7000	3.7700	3.4500	3.7000	+3.352%	30	3,801	-16.216%
2026-03-09	3.5000	3.6700	3.4000	3.5800	-2.452%	260	3,783	-13.408%
2026-03-06	3.9000	3.9000	3.6000	3.6700	-9.383%	45	3,822	-15.531%
2026-03-05	4.3500	4.3500	3.8000	4.0500	-3.571%	48	3,858	-23.457%
2026-03-04	3.9800	4.2500	3.9800	4.2000	+3.704%	14	3,849	-26.190%
2026-03-03	4.0000	4.1100	3.8000	4.0500	-6.897%	168	3,847	-23.457%
2026-03-02	4.2900	4.4000	4.2300	4.3500	+7.940%	190	3,745	-28.736%
2026-02-27	4.5000	4.6000	4.0300	4.0300	-16.907%	466	3,688	-23.077%
2026-02-26	6.0000	6.0000	4.7800	4.8500	-22.648%	860	3,549	-36.082%
2026-02-25	6.3500	6.4000	6.2000	6.2700	+1.951%	153	3,665	-50.558%
2026-02-24	6.1500	6.3000	5.8400	6.1500	+0.820%	50	3,665	-49.593%
2026-02-23	6.3000	6.4400	6.0100	6.1000	+0.826%	145	3,663	-49.180%
2026-02-20	5.6800	6.0500	5.6700	6.0500	+6.140%	132	3,623	-48.760%
2026-02-19	5.8000	5.8000	5.6100	5.7000	-2.062%	39	3,632	-45.614%
2026-02-18	5.8500	6.0000	5.8200	5.8200	+7.778%	77	3,617	-46.735%
2026-02-17	5.1000	5.7300	4.9400	5.4000	+4.854%	176	3,542	-42.593%
2026-02-13	5.3000	5.3500	5.1000	5.1500	-8.850%	393	3,371	-39.806%
2026-02-12	6.2000	6.2000	5.6300	5.6500	-7.980%	177	3,371	-45.133%
2026-02-11	6.1000	6.2000	5.9000	6.1400	+5.862%	46	3,233	-49.511%
2026-02-10	6.3400	6.3400	5.7500	5.8000	-4.132%	3	3,190	-46.552%
2026-02-09	5.7000	6.8500	5.6000	6.0500	+5.217%	207	3,190	-48.760%
2026-02-06	4.4700	5.7500	4.4700	5.7500	+36.580%	184	3,158	-46.087%
2026-02-05	4.5800	4.6000	4.2100	4.2100	-5.393%	68	3,095	-26.366%
2026-02-04	5.0000	5.0000	4.3500	4.4500	-11.000%	110	3,062	-30.337%
2026-02-03	5.5400	5.5400	4.7500	5.0000	-17.355%	50	3,093	-38.000%
2026-02-02	5.7500	6.0500	5.6000	6.0500	-4.724%	42	3,057	-48.760%
2026-01-30	6.3500	6.7500	6.3500	6.3500	+2.419%	131	3,027	-51.181%
2026-01-29	6.4000	6.4000	5.7500	6.2000	-1.274%	23	2,926	-50.000%
2026-01-28	6.4500	6.4600	6.2500	6.2800	+4.493%	9	2,919	-50.637%
2026-01-27	5.9500	6.1000	5.9500	6.0100	+7.321%	68	2,918	-48.419%
2026-01-26	5.9700	5.9700	5.6000	5.6000	-3.945%	8	2,856	-44.643%
2026-01-23	5.8000	5.9000	5.8000	5.8300	+8.972%	25	2,852	-46.827%
2026-01-22	5.3500	5.5500	5.3000	5.3500	-0.187%	19	2,839	-42.056%
2026-01-21	4.9500	5.3600	4.8500	5.3600	+12.605%	64	2,826	-42.164%
2026-01-20	5.0000	5.0000	4.7500	4.7600	-15.000%	79	2,773	-34.874%
2026-01-16	5.8700	5.8700	5.6000	5.6000	+2.004%	10	2,752	-44.643%
2026-01-15	5.3800	5.7500	5.3800	5.4900	+10.909%	1,306	2,752	-43.534%
2026-01-14	5.0000	5.0500	4.9000	4.9500	-5.714%	87	1,600	-37.374%
2026-01-13	5.0000	5.5300	5.0000	5.2500	+1.942%	12	1,518	-40.952%
2026-01-12	5.3000	5.3500	5.0500	5.1500	-4.097%	53	1,512	-39.806%
2026-01-09	5.3000	5.3700	5.2500	5.3700	-2.364%	111	1,470	-42.272%
2026-01-08	6.0000	6.0000	5.4500	5.5000	-8.333%	80	1,464	-43.636%
2026-01-07	6.2000	6.2000	5.9000	6.0000	+1.868%	21	1,457	-48.333%
2026-01-06	6.6000	6.6000	5.8900	5.8900	-5.760%	7	1,454	-47.368%
2026-01-05	6.4000	6.4000	6.2500	6.2500	+1.626%	131	1,508	-50.400%
2026-01-02	6.3500	6.7000	6.1500	6.1500	+5.670%	48	1,508	-49.593%
2025-12-31	5.9500	6.0500	5.8200	5.8200	-0.513%	85	1,383	-46.735%
2025-12-30	5.8500	5.8500	5.8500	5.8500	-1.681%	1	1,383	-47.009%
2025-12-29	5.9500	6.0400	5.9500	5.9500	-8.602%	11	1,383	-47.899%
2025-12-26	6.5000	6.6700	6.3000	6.5100	+7.603%	130	1,380	-52.381%
2025-12-24	6.0500	6.0500	6.0500	6.0500	0.000%	5	1,371	-48.760%
2025-12-23	5.4500	6.0500	5.4500	6.0500	+15.019%	326	1,371	-48.760%
2025-12-22	5.3500	5.3600	5.2500	5.2600	+4.158%	168	1,137	-41.065%
2025-12-19	4.9500	5.0500	4.8000	5.0500	+14.773%	51	1,208	-38.614%
2025-12-18	4.4000	4.7500	4.4000	4.4000	+1.149%	226	1,207	-29.545%
2025-12-17	4.6500	4.6500	4.3500	4.3500	-11.405%	64	1,144	-28.736%
2025-12-16	4.9500	4.9500	4.9100	4.9100	+1.237%	21	1,142	-36.864%
2025-12-15	5.4500	5.4500	4.8500	4.8500	-2.020%	42	1,141	-36.082%
2025-12-12	5.5000	5.5000	4.9500	4.9500	-10.811%	18	1,126	-37.374%
2025-12-11	5.3500	5.5500	5.3500	5.5500	-9.756%	12	1,124	-44.144%
2025-12-10	6.3000	6.3500	6.1500	6.1500	-2.381%	4	1,112	-49.593%
2025-12-09	6.2500	6.3000	6.2000	6.3000	0.000%	28	1,112	-50.794%
2025-12-08	6.2500	6.7000	6.0000	6.3000	+6.061%	9	1,106	-50.794%
2025-12-05	6.2100	6.2100	5.9000	5.9400	-5.714%	10	1,101	-47.811%
2025-12-04	5.9000	6.4000	5.9000	6.3000	+10.721%	16	1,098	-50.794%
2025-12-03	5.8000	5.8000	5.6900	5.6900	-2.735%	9	1,096	-45.518%
2025-12-02	5.9000	6.4500	5.8100	5.8500	+3.540%	8	1,093	-47.009%
2025-12-01	5.7500	5.7500	5.6500	5.6500	+5.607%	2	1,094	-45.133%
2025-11-28	5.4500	5.4500	5.3300	5.3500	-7.279%	35	1,093	-42.056%
2025-11-26	6.2000	6.2000	5.7700	5.7700	+5.100%	9	1,089	-46.274%
2025-11-25	4.6200	5.5000	4.6000	5.4900	-1.964%	203	1,089	-43.534%
2025-11-24	5.9500	5.9500	5.6000	5.6000	-3.448%	69	1,078	-44.643%
2025-11-21	6.1000	6.1500	5.4000	5.8000	-7.937%	30	1,110	-46.552%
2025-11-20	7.6200	8.2000	6.3000	6.3000	-11.268%	79	1,108	-50.794%
2025-11-19	6.5000	7.2000	6.5000	7.1000	+9.231%	101	1,108	-56.338%
2025-11-18	6.3000	6.5000	5.8100	6.5000	+2.362%	38	1,088	-52.308%
2025-11-17	6.7300	6.8000	6.3500	6.3500	-10.184%	47	1,107	-51.181%
2025-11-14	6.2000	7.2000	6.2000	7.0700	+5.522%	31	1,065	-56.153%
2025-11-13	6.9700	7.1000	6.6000	6.7000	-9.459%	279	1,036	-53.731%
2025-11-12	7.7100	7.7100	7.4000	7.4000	-3.268%	623	812	-58.108%
2025-11-11	7.3500	7.6500	7.3000	7.6500	-5.556%	15	436	-59.477%
2025-11-10	7.2900	8.1000	7.1700	8.1000	+27.559%	44	423	-61.728%
2025-11-07	5.7000	6.3500	5.3500	6.3500	+3.758%	59	395	-51.181%
2025-11-06	7.0000	7.0000	5.8500	6.1200	-11.304%	80	369	-49.346%
2025-11-05	7.3000	8.1500	6.9000	6.9000	-8.488%	152	313	-55.072%
2025-11-04	8.0500	8.1900	7.5400	7.5400	-17.415%	22	186	-58.886%
2025-11-03	8.6600	9.4500	8.6600	9.1300	+11.341%	245	29	-66.046%
2025-10-31	8.3500	8.3500	8.2000	8.2000	-2.959%	24	29	-62.195%
2025-10-30	8.2000	8.6500	8.2000	8.4500	0.000%	12	5	-63.314%