Dark

NVDA20270617C45
NVDA Jun 17 2027 45.00 Call (NVDA270617C00045000)
option OPRA

EOD

Sep 25, 2026

181.25+5.624%(+9.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	181.2500	181.2500	181.2500	181.2500	+5.624%	10	216	0.000%
2026-09-16	171.6000	171.6000	171.6000	171.6000	-5.740%	1	216	+5.624%
2026-09-08	182.0500	182.0500	182.0500	182.0500	+0.215%	15	215	-0.439%
2026-09-03	181.6600	181.6600	181.6600	181.6600	-1.619%	1	221	-0.226%
2026-08-27	184.6500	184.6500	184.6500	184.6500	+1.317%	10	220	-1.841%
2026-08-14	182.2500	182.2500	182.2500	182.2500	+8.806%	2	230	-0.549%
2026-07-15	167.4500	167.5000	167.4500	167.5000	+1.966%	2	232	+8.209%
2026-07-13	164.2700	164.2700	164.2700	164.2700	+3.288%	1	232	+10.337%
2026-07-08	159.0400	159.0400	159.0400	159.0400	+3.968%	3	232	+13.965%
2026-07-07	152.9700	152.9700	152.9700	152.9700	+0.638%	2	229	+18.487%
2026-06-26	152.0000	152.0000	152.0000	152.0000	-6.605%	1	227	+19.243%
2026-06-12	162.7500	162.7500	162.7500	162.7500	+1.751%	2	225	+11.367%
2026-06-11	159.9500	159.9500	159.9500	159.9500	-7.543%	5	225	+13.317%
2026-05-26	173.0000	173.0000	173.0000	173.0000	-9.661%	2	220	+4.769%
2026-05-14	191.5000	191.5000	191.5000	191.5000	+12.913%	5	218	-5.352%
2026-04-28	170.3300	170.3300	169.6000	169.6000	+8.267%	3	223	+6.869%
2026-04-20	156.6500	156.6500	156.6500	156.6500	+4.433%	6	222	+15.704%
2026-04-14	150.0000	150.0000	150.0000	150.0000	+10.906%	1	222	+20.833%
2026-04-02	135.2500	135.2500	135.2500	135.2500	+8.287%	5	226	+34.011%
2026-03-30	124.9000	124.9000	124.9000	124.9000	-5.700%	1	226	+45.116%
2026-03-26	133.6300	133.6300	132.4500	132.4500	-0.667%	2	227	+36.844%
2026-03-24	132.5000	133.3400	132.5000	133.3400	-0.120%	13	225	+35.931%
2026-03-23	133.5000	133.5000	133.5000	133.5000	-4.826%	5	215	+35.768%
2026-03-18	140.2900	140.2900	140.2700	140.2700	-2.346%	11	220	+29.215%
2026-03-11	143.6400	143.6400	143.6400	143.6400	+2.148%	7	229	+26.184%
2026-03-04	140.6300	140.6300	140.6200	140.6200	-2.381%	120	229	+28.893%
2026-02-26	144.3500	145.3500	143.2200	144.0500	+2.069%	55	109	+25.824%
2026-02-17	141.1300	141.1300	141.1300	141.1300	+6.917%	10	133	+28.428%
2026-02-04	132.0000	132.0000	132.0000	132.0000	-4.521%	1	143	+37.311%
2026-01-21	138.2500	138.2500	138.2500	138.2500	-1.853%	5	142	+31.103%
2026-01-14	140.8600	140.8600	140.8600	140.8600	-6.517%	10	147	+28.674%
2026-01-06	150.6800	150.6800	150.6800	150.6800	+2.748%	1	137	+20.288%
2025-12-30	146.6500	146.6500	146.6500	146.6500	-2.122%	6	136	+23.594%
2025-12-26	149.8300	149.8300	149.8300	149.8300	+10.633%	10	142	+20.970%
2025-12-12	135.4300	135.4300	135.4300	135.4300	-2.322%	20	132	+33.833%
2025-12-01	137.9000	138.6500	137.9000	138.6500	-0.922%	20	116	+30.725%
2025-11-26	139.7800	139.9400	139.7800	139.9400	+0.330%	4	92	+29.520%
2025-11-21	139.4800	139.4800	139.4800	139.4800	-1.892%	5	92	+29.947%
2025-11-07	142.1700	142.1700	142.1700	142.1700	-10.977%	10	89	+27.488%
2025-11-05	159.7000	159.7000	159.7000	159.7000	-4.714%	2	81	+13.494%
2025-10-29	167.6000	167.6000	167.6000	167.6000	+13.897%	3	79	+8.144%
2025-10-10	147.1500	147.1500	147.1500	147.1500	-3.483%	2	76	+23.174%
2025-10-09	153.6500	153.6500	152.4600	152.4600	+4.246%	6	78	+18.884%
2025-10-08	146.2500	146.2500	146.2500	146.2500	+0.633%	6	76	+23.932%
2025-10-06	145.3300	145.3300	145.3300	145.3300	+7.772%	1	70	+24.716%
2025-09-25	134.8500	134.8500	134.8500	134.8500	-0.030%	1	69	+34.409%
2025-09-19	134.8900	134.8900	134.8900	134.8900	-5.207%	1	69	+34.369%
2025-08-14	142.3000	142.3000	142.3000	142.3000	+1.774%	1	69	+27.372%
2025-08-13	139.8200	139.8200	139.8200	139.8200	-0.363%	2	70	+29.631%
2025-08-12	140.3300	140.3300	140.3300	140.3300	+1.984%	2	72	+29.160%
2025-08-05	137.6000	137.6000	137.6000	137.6000	+1.206%	1	74	+31.722%
2025-07-29	135.9600	135.9600	135.9600	135.9600	+2.226%	1	73	+33.311%
2025-07-24	131.1700	133.0000	131.0600	133.0000	+3.502%	13	74	+36.278%
2025-07-23	128.5000	128.5000	128.5000	128.5000	+0.761%	5	64	+41.051%
2025-07-22	127.5300	127.5300	127.5300	127.5300	-3.569%	1	59	+42.123%
2025-07-18	133.8000	133.8000	132.2500	132.2500	+1.372%	4	60	+37.051%
2025-07-16	130.4600	130.4600	130.4600	130.4600	+4.368%	10	58	+38.931%
2025-07-14	125.0000	125.0000	125.0000	125.0000	+1.609%	1	56	+45.000%
2025-07-09	123.0200	123.0200	123.0200	123.0200	+2.559%	1	56	+47.334%
2025-07-08	118.8800	119.9500	118.8800	119.9500	+0.008%	11	57	+51.105%
2025-07-03	119.9400	119.9400	119.9400	119.9400	+1.249%	6	42	+51.117%
2025-06-27	118.4600	118.4600	118.4600	118.4600	+12.519%	1	42	+53.005%
2025-06-20	105.2800	105.2800	105.2800	105.2800	-0.707%	2	41	+72.160%
2025-06-18	106.0300	106.0300	106.0300	106.0300	+2.444%	1	41	+70.942%
2025-06-13	103.5000	103.5000	103.5000	103.5000	-1.014%	2	41	+75.121%
2025-06-12	104.5600	104.5600	104.5600	104.5600	+2.159%	5	41	+73.345%
2025-06-05	102.3500	102.3500	102.3500	102.3500	+0.147%	1	38	+77.088%
2025-06-04	102.2000	102.2000	102.2000	102.2000	+30.474%	1	37	+77.348%
2025-05-09	78.3300	78.3300	78.3300	78.3300	+20.508%	20	37	+131.393%
2025-04-23	65.0000	65.0000	65.0000	65.0000	+6.557%	3	27	+178.846%
2025-04-22	61.0000	61.0000	61.0000	61.0000	-5.704%	5	27	+197.131%
2025-04-16	64.6900	64.6900	64.6900	64.6900	-0.706%	1	22	+180.182%
2025-04-08	65.1500	65.1500	65.1500	65.1500	+13.088%	1	22	+178.204%
2025-04-07	52.8200	57.6100	52.8200	57.6100	+1.641%	2	21	+214.616%
2025-04-04	56.6800	56.6800	56.6800	56.6800	0.000%	40	20	+219.778%