Dark

NVDA20270617C5
NVDA Jun 17 2027 5.00 Call (NVDA270617C00005000)
option OPRA

EOD

Sep 22, 2026

223.14+2.461%(+5.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	223.2000	223.2000	223.1400	223.1400	+2.461%	2	10	0.000%
2026-09-21	217.8500	217.8500	217.7800	217.7800	-0.987%	2	9	+2.461%
2026-09-09	220.0000	220.0000	219.9500	219.9500	-0.453%	6	8	+1.450%
2026-09-08	220.9500	220.9500	220.9500	220.9500	-1.931%	4	2,283	+0.991%
2026-09-04	225.3000	225.3000	225.3000	225.3000	+0.535%	4	2,291	-0.959%
2026-08-27	224.1000	224.1000	224.1000	224.1000	+9.584%	1	2,291	-0.428%
2026-08-24	204.5000	204.5000	204.5000	204.5000	-7.445%	1	2,291	+9.115%
2026-08-14	220.5000	220.9500	220.5000	220.9500	+7.143%	2	2,291	+0.991%
2026-08-04	206.2200	206.2200	206.2200	206.2200	+10.278%	1	2,291	+8.205%
2026-07-29	187.0000	187.0000	187.0000	187.0000	-6.663%	3	2,291	+19.326%
2026-07-14	200.3500	200.3500	200.3500	200.3500	+4.349%	1	2,293	+11.375%
2026-07-01	192.0000	192.0000	192.0000	192.0000	-2.016%	6	2,292	+16.219%
2026-06-23	195.9600	195.9600	195.9400	195.9500	-0.714%	10	2,286	+13.876%
2026-06-11	197.3600	197.3600	197.3600	197.3600	-0.464%	1	2,276	+13.062%
2026-06-10	198.2800	198.2800	198.2800	198.2800	-11.730%	1	2,275	+12.538%
2026-06-02	224.6300	224.6300	224.6300	224.6300	+7.407%	1	2,831	-0.663%
2026-05-28	209.1100	209.1400	209.1100	209.1400	-4.893%	5	2,831	+6.694%
2026-05-20	219.9000	219.9000	219.9000	219.9000	+2.541%	1	4,700	+1.473%
2026-05-19	214.4500	214.4500	214.4500	214.4500	-3.466%	1	4,705	+4.052%
2026-05-15	222.1500	222.1500	222.1500	222.1500	-2.201%	1	4,705	+0.446%
2026-05-14	228.3000	228.7600	227.1500	227.1500	+2.228%	236	4,705	-1.765%
2026-05-13	222.2000	222.2000	222.2000	222.2000	+3.517%	1	4,538	+0.423%
2026-05-11	214.6500	214.6500	214.6500	214.6500	+7.864%	2	4,538	+3.955%
2026-04-24	199.0000	199.0000	199.0000	199.0000	+12.417%	1	4,538	+12.131%
2026-04-08	177.0200	177.0200	177.0200	177.0200	+2.620%	3	4,539	+26.054%
2026-04-02	172.5000	172.5000	172.5000	172.5000	+5.132%	2	4,541	+29.357%
2026-03-27	163.9500	166.0500	162.8900	164.0800	-2.258%	8	4,541	+35.995%
2026-03-26	167.8500	167.8700	167.8500	167.8700	-6.249%	2	4,539	+32.924%
2026-03-16	179.1000	179.1500	178.9500	179.0600	-0.423%	80	4,537	+24.617%
2026-03-12	179.8200	179.8200	179.8200	179.8200	-1.198%	3	4,457	+24.091%
2026-03-11	182.0000	182.0000	182.0000	182.0000	+1.704%	2	4,457	+22.604%
2026-03-10	179.1300	181.1500	178.9500	178.9500	+0.534%	504	4,459	+24.694%
2026-03-06	178.0000	178.0000	178.0000	178.0000	+1.540%	1	4,870	+25.360%
2026-03-05	179.2000	179.2800	175.3000	175.3000	+0.886%	120	4,870	+27.290%
2026-02-27	175.1500	175.1500	173.7600	173.7600	-4.527%	28	4,770	+28.419%
2026-02-26	182.0000	182.0000	182.0000	182.0000	-4.336%	1	4,749	+22.604%
2026-02-25	190.2500	190.2500	190.2500	190.2500	+2.423%	1	4,749	+17.288%
2026-02-23	185.7200	185.7500	185.7200	185.7500	+0.487%	50	4,749	+20.129%
2026-02-18	185.5000	185.5000	184.8500	184.8500	+0.173%	5	4,699	+20.714%
2026-02-10	184.5300	184.5300	184.5300	184.5300	+0.397%	1	4,698	+20.923%
2026-02-02	183.5000	184.3500	183.5000	183.8000	+0.098%	24	4,699	+21.404%
2026-01-23	183.6200	183.6200	183.6200	183.6200	+3.565%	10	4,681	+21.523%
2026-01-20	176.0500	177.3000	176.0500	177.3000	-3.892%	19	4,671	+25.854%
2026-01-15	184.4800	184.4800	184.4800	184.4800	+1.096%	50	4,668	+20.956%
2026-01-12	182.3500	182.4800	182.3500	182.4800	-1.282%	10	4,618	+22.282%
2026-01-07	184.8500	184.8500	184.8500	184.8500	+0.983%	1	4,608	+20.714%
2026-01-06	183.1500	183.1500	183.0000	183.0500	-0.229%	4	4,607	+21.901%
2026-01-05	183.4900	183.9200	183.2500	183.4700	-0.634%	37	4,606	+21.622%
2025-12-31	184.6400	184.6400	184.6400	184.6400	+2.124%	16	4,592	+20.851%
2025-12-08	180.4000	180.8000	180.4000	180.8000	+1.745%	9	4,592	+23.418%
2025-12-05	177.7000	177.7000	177.7000	177.7000	-1.834%	1	4,592	+25.571%
2025-12-04	180.5500	181.0200	180.5500	181.0200	+4.515%	10	4,592	+23.268%
2025-11-24	173.2000	173.2000	173.2000	173.2000	-3.321%	1	4,592	+28.834%
2025-11-21	179.1500	179.1500	179.1500	179.1500	-2.609%	1	4,593	+24.555%
2025-11-17	183.9500	183.9500	183.9500	183.9500	+3.985%	1	4,592	+21.305%
2025-11-07	176.9000	176.9000	176.9000	176.9000	-10.657%	2	4,592	+26.139%
2025-11-05	194.2000	199.0800	194.1200	198.0000	+0.738%	47	4,590	+12.697%
2025-11-04	198.3500	200.5600	194.4300	196.5500	-3.723%	156	4,557	+13.528%
2025-11-03	204.1500	204.1500	203.3500	204.1500	+1.719%	4	4,514	+9.302%
2025-10-31	202.1000	202.1000	198.7900	200.7000	-0.913%	95	4,514	+11.181%
2025-10-29	202.3500	202.5500	202.3000	202.5500	+16.214%	20	4,466	+10.165%
2025-10-22	175.0500	175.5000	174.2900	174.2900	-2.002%	6	4,446	+28.028%
2025-10-16	176.3000	177.8500	176.3000	177.8500	+0.793%	34	4,443	+25.465%
2025-10-15	178.7500	178.8000	176.4500	176.4500	-1.683%	86	4,409	+26.461%
2025-10-14	177.8900	179.4700	177.5500	179.4700	-2.541%	11	4,343	+24.333%
2025-10-08	184.9000	185.2400	184.1500	184.1500	+1.404%	4	4,333	+21.173%
2025-10-06	180.7600	181.6000	180.7600	181.6000	-2.076%	6	4,332	+22.874%
2025-10-02	185.4500	185.5000	185.3500	185.4500	+2.566%	200	4,326	+20.324%
2025-10-01	180.8100	180.8100	180.8100	180.8100	-0.915%	1	4,126	+23.411%
2025-09-30	178.9600	182.4800	178.9600	182.4800	+2.684%	4	4,127	+22.282%
2025-09-29	179.6500	179.6500	177.7100	177.7100	+2.610%	8	4,124	+25.564%
2025-09-26	173.1900	173.1900	173.1900	173.1900	-0.380%	1	4,119	+28.841%
2025-09-25	173.1400	173.8500	173.1400	173.8500	+0.701%	21	4,120	+28.352%
2025-09-24	174.7000	174.7000	171.9500	172.6400	-1.060%	11	4,099	+29.252%
2025-09-23	176.2000	176.2000	174.0000	174.4900	-1.779%	29	4,096	+27.881%
2025-09-22	171.5500	177.6500	171.5500	177.6500	+3.291%	23	4,068	+25.607%
2025-09-19	172.8500	172.8500	171.9300	171.9900	-0.463%	31	4,046	+29.740%
2025-09-18	171.1500	172.7900	171.1500	172.7900	-0.150%	2	4,015	+29.139%
2025-09-16	172.4000	173.0500	172.4000	173.0500	-0.115%	105	4,015	+28.945%
2025-09-15	173.2500	173.2500	173.2500	173.2500	-0.614%	20	3,912	+28.797%
2025-09-12	174.3200	174.3200	174.3200	174.3200	+0.699%	1	3,892	+28.006%
2025-09-11	173.1100	173.1100	173.1100	173.1100	-0.368%	16	3,893	+28.901%
2025-09-10	174.9000	175.2500	173.7000	173.7500	+4.198%	491	3,877	+28.426%
2025-09-09	164.6800	166.7500	163.8600	166.7500	+0.543%	1,531	3,386	+33.817%
2025-09-08	165.4800	166.2000	165.3100	165.8500	+1.562%	726	1,862	+34.543%
2025-09-05	163.6000	163.6000	161.2000	163.3000	-2.128%	211	1,136	+36.644%
2025-09-04	166.6000	166.8500	166.4000	166.8500	+1.091%	220	925	+33.737%
2025-09-03	166.0000	166.0000	165.0500	165.0500	-0.590%	41	709	+35.195%
2025-09-02	166.0300	166.0300	166.0300	166.0300	-1.995%	1	688	+34.397%
2025-08-29	169.4100	169.4100	169.4100	169.4100	-3.476%	1	688	+31.716%
2025-08-25	175.5100	175.5100	175.5100	175.5100	+4.564%	3	688	+27.138%
2025-08-20	167.8500	167.8500	167.8500	167.8500	-5.803%	3	685	+32.940%
2025-08-13	178.6200	178.6400	178.1900	178.1900	-0.541%	52	682	+25.226%
2025-08-12	175.8300	179.1600	175.8300	179.1600	+2.694%	3	682	+24.548%
2025-07-31	177.4900	177.4900	174.3200	174.4600	+0.121%	70	681	+27.903%
2025-07-30	174.2500	174.2500	174.2500	174.2500	+0.126%	5	611	+28.057%
2025-07-29	174.5400	174.5400	174.0300	174.0300	+3.374%	6	606	+28.219%
2025-07-24	168.3500	168.3500	168.3500	168.3500	+1.190%	1	600	+32.545%
2025-07-23	166.3700	166.3700	166.3700	166.3700	-1.742%	1	600	+34.123%
2025-07-17	169.3200	169.3200	169.3200	169.3200	+6.793%	6	599	+31.786%
2025-07-10	159.6500	159.6500	158.5500	158.5500	-0.377%	3	596	+40.738%
2025-07-09	159.1500	159.1500	159.1500	159.1500	+2.512%	6	595	+40.207%
2025-07-08	155.2500	155.2500	155.2500	155.2500	+0.714%	6	601	+43.729%
2025-07-03	154.1500	154.1500	154.1500	154.1500	+0.653%	1	596	+44.755%
2025-07-02	153.1500	153.1500	153.1500	153.1500	-0.215%	1	596	+45.700%
2025-06-27	153.4800	153.4800	153.4800	153.4800	+11.209%	1	600	+45.387%
2025-06-13	138.5000	138.5000	138.0100	138.0100	-1.513%	8	600	+61.684%
2025-06-12	140.1300	140.1300	140.1300	140.1300	+0.813%	2	603	+59.238%
2025-06-11	139.0000	139.0000	139.0000	139.0000	+0.202%	1	601	+60.532%
2025-06-10	138.2900	138.7400	138.2800	138.7200	+0.152%	449	602	+60.856%
2025-06-09	138.5100	138.5100	138.5100	138.5100	+0.268%	3	154	+61.100%
2025-06-06	137.8400	138.1400	137.8400	138.1400	+0.626%	44	154	+61.532%
2025-06-05	137.9000	137.9000	137.2800	137.2800	-0.160%	2	154	+62.544%
2025-06-04	137.5000	137.5000	137.5000	137.5000	+4.962%	2	150	+62.284%
2025-05-28	131.0000	131.0000	131.0000	131.0000	+0.568%	5	150	+70.336%
2025-05-27	131.0000	131.0000	130.2600	130.2600	+2.875%	5	155	+71.304%
2025-05-23	126.6200	126.6200	126.6200	126.6200	-2.224%	2	151	+76.228%
2025-05-22	129.5000	129.5000	129.5000	129.5000	-0.683%	1	151	+72.309%
2025-05-16	131.4000	131.4000	130.3900	130.3900	+0.470%	6	150	+71.133%
2025-05-14	129.7800	129.7800	129.7800	129.7800	+18.251%	1	151	+71.937%
2025-05-05	109.7500	109.7500	109.7500	109.7500	+6.553%	5	150	+103.317%
2025-04-30	103.0000	103.0000	103.0000	103.0000	-1.483%	1	145	+116.641%
2025-04-29	104.5500	104.5500	104.5500	104.5500	+2.651%	1	146	+113.429%
2025-04-24	101.3500	101.8500	101.3500	101.8500	+2.609%	13	145	+119.087%
2025-04-23	99.2600	99.2600	99.2600	99.2600	+4.705%	1	145	+124.804%
2025-04-22	94.8000	94.8000	94.8000	94.8000	+3.324%	1	144	+135.380%
2025-04-21	94.1400	94.1400	91.7500	91.7500	-5.393%	11	144	+143.204%
2025-04-16	102.4900	102.4900	96.0000	96.9800	-10.585%	20	142	+130.089%
2025-04-15	109.0000	109.0000	108.4600	108.4600	+7.653%	2	145	+105.735%
2025-04-10	104.5300	104.5600	100.6500	100.7500	-6.799%	71	145	+121.479%
2025-04-09	105.0000	108.1500	105.0000	108.1000	+13.206%	3	90	+106.420%
2025-04-08	104.8000	104.8000	95.0000	95.4900	+1.316%	106	91	+133.679%
2025-04-07	93.8700	94.2500	93.2500	94.2500	+4.955%	4	116	+136.753%
2025-04-04	90.9600	91.5000	89.8000	89.8000	-10.200%	208	114	+148.486%
2025-04-03	100.0000	100.0000	100.0000	100.0000	-6.533%	10	11	+123.140%
2025-04-02	106.9900	106.9900	106.9900	106.9900	+1.895%	1	1	+108.562%
2025-04-01	105.0000	105.0000	105.0000	105.0000	0.000%	1	1	+112.514%