Dark

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

EOD

Aug 14, 2026

220.95+7.143%(+14.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	220.5000	220.9500	220.5000	220.9500	+7.143%	2	2,291	0.000%
2026-08-04	206.2200	206.2200	206.2200	206.2200	+10.278%	1	2,291	+7.143%
2026-07-29	187.0000	187.0000	187.0000	187.0000	-6.663%	3	2,291	+18.155%
2026-07-14	200.3500	200.3500	200.3500	200.3500	+4.349%	1	2,293	+10.282%
2026-07-01	192.0000	192.0000	192.0000	192.0000	-2.016%	6	2,292	+15.078%
2026-06-23	195.9600	195.9600	195.9400	195.9500	-0.714%	10	2,286	+12.758%
2026-06-11	197.3600	197.3600	197.3600	197.3600	-0.464%	1	2,276	+11.953%
2026-06-10	198.2800	198.2800	198.2800	198.2800	-11.730%	1	2,275	+11.433%
2026-06-02	224.6300	224.6300	224.6300	224.6300	+7.407%	1	2,831	-1.638%
2026-05-28	209.1100	209.1400	209.1100	209.1400	-4.893%	5	2,831	+5.647%
2026-05-20	219.9000	219.9000	219.9000	219.9000	+2.541%	1	4,700	+0.477%
2026-05-19	214.4500	214.4500	214.4500	214.4500	-3.466%	1	4,705	+3.031%
2026-05-15	222.1500	222.1500	222.1500	222.1500	-2.201%	1	4,705	-0.540%
2026-05-14	228.3000	228.7600	227.1500	227.1500	+2.228%	236	4,705	-2.729%
2026-05-13	222.2000	222.2000	222.2000	222.2000	+3.517%	1	4,538	-0.563%
2026-05-11	214.6500	214.6500	214.6500	214.6500	+7.864%	2	4,538	+2.935%
2026-04-24	199.0000	199.0000	199.0000	199.0000	+12.417%	1	4,538	+11.030%
2026-04-08	177.0200	177.0200	177.0200	177.0200	+2.620%	3	4,539	+24.816%
2026-04-02	172.5000	172.5000	172.5000	172.5000	+5.132%	2	4,541	+28.087%
2026-03-27	163.9500	166.0500	162.8900	164.0800	-2.258%	8	4,541	+34.660%
2026-03-26	167.8500	167.8700	167.8500	167.8700	-6.249%	2	4,539	+31.620%
2026-03-16	179.1000	179.1500	178.9500	179.0600	-0.423%	80	4,537	+23.394%
2026-03-12	179.8200	179.8200	179.8200	179.8200	-1.198%	3	4,457	+22.873%
2026-03-11	182.0000	182.0000	182.0000	182.0000	+1.704%	2	4,457	+21.401%
2026-03-10	179.1300	181.1500	178.9500	178.9500	+0.534%	504	4,459	+23.470%
2026-03-06	178.0000	178.0000	178.0000	178.0000	+1.540%	1	4,870	+24.129%
2026-03-05	179.2000	179.2800	175.3000	175.3000	+0.886%	120	4,870	+26.041%
2026-02-27	175.1500	175.1500	173.7600	173.7600	-4.527%	28	4,770	+27.158%
2026-02-26	182.0000	182.0000	182.0000	182.0000	-4.336%	1	4,749	+21.401%
2026-02-25	190.2500	190.2500	190.2500	190.2500	+2.423%	1	4,749	+16.137%
2026-02-23	185.7200	185.7500	185.7200	185.7500	+0.487%	50	4,749	+18.950%
2026-02-18	185.5000	185.5000	184.8500	184.8500	+0.173%	5	4,699	+19.529%
2026-02-10	184.5300	184.5300	184.5300	184.5300	+0.397%	1	4,698	+19.737%
2026-02-02	183.5000	184.3500	183.5000	183.8000	+0.098%	24	4,699	+20.212%
2026-01-23	183.6200	183.6200	183.6200	183.6200	+3.565%	10	4,681	+20.330%
2026-01-20	176.0500	177.3000	176.0500	177.3000	-3.892%	19	4,671	+24.619%
2026-01-15	184.4800	184.4800	184.4800	184.4800	+1.096%	50	4,668	+19.769%
2026-01-12	182.3500	182.4800	182.3500	182.4800	-1.282%	10	4,618	+21.082%
2026-01-07	184.8500	184.8500	184.8500	184.8500	+0.983%	1	4,608	+19.529%
2026-01-06	183.1500	183.1500	183.0000	183.0500	-0.229%	4	4,607	+20.705%
2026-01-05	183.4900	183.9200	183.2500	183.4700	-0.634%	37	4,606	+20.428%
2025-12-31	184.6400	184.6400	184.6400	184.6400	+2.124%	16	4,592	+19.665%
2025-12-08	180.4000	180.8000	180.4000	180.8000	+1.745%	9	4,592	+22.207%
2025-12-05	177.7000	177.7000	177.7000	177.7000	-1.834%	1	4,592	+24.339%
2025-12-04	180.5500	181.0200	180.5500	181.0200	+4.515%	10	4,592	+22.058%
2025-11-24	173.2000	173.2000	173.2000	173.2000	-3.321%	1	4,592	+27.569%
2025-11-21	179.1500	179.1500	179.1500	179.1500	-2.609%	1	4,593	+23.332%
2025-11-17	183.9500	183.9500	183.9500	183.9500	+3.985%	1	4,592	+20.114%
2025-11-07	176.9000	176.9000	176.9000	176.9000	-10.657%	2	4,592	+24.901%
2025-11-05	194.2000	199.0800	194.1200	198.0000	+0.738%	47	4,590	+11.591%
2025-11-04	198.3500	200.5600	194.4300	196.5500	-3.723%	156	4,557	+12.414%
2025-11-03	204.1500	204.1500	203.3500	204.1500	+1.719%	4	4,514	+8.229%
2025-10-31	202.1000	202.1000	198.7900	200.7000	-0.913%	95	4,514	+10.090%
2025-10-29	202.3500	202.5500	202.3000	202.5500	+16.214%	20	4,466	+9.084%
2025-10-22	175.0500	175.5000	174.2900	174.2900	-2.002%	6	4,446	+26.771%
2025-10-16	176.3000	177.8500	176.3000	177.8500	+0.793%	34	4,443	+24.234%
2025-10-15	178.7500	178.8000	176.4500	176.4500	-1.683%	86	4,409	+25.220%
2025-10-14	177.8900	179.4700	177.5500	179.4700	-2.541%	11	4,343	+23.112%
2025-10-08	184.9000	185.2400	184.1500	184.1500	+1.404%	4	4,333	+19.984%
2025-10-06	180.7600	181.6000	180.7600	181.6000	-2.076%	6	4,332	+21.669%
2025-10-02	185.4500	185.5000	185.3500	185.4500	+2.566%	200	4,326	+19.143%
2025-10-01	180.8100	180.8100	180.8100	180.8100	-0.915%	1	4,126	+22.200%
2025-09-30	178.9600	182.4800	178.9600	182.4800	+2.684%	4	4,127	+21.082%
2025-09-29	179.6500	179.6500	177.7100	177.7100	+2.610%	8	4,124	+24.332%
2025-09-26	173.1900	173.1900	173.1900	173.1900	-0.380%	1	4,119	+27.577%
2025-09-25	173.1400	173.8500	173.1400	173.8500	+0.701%	21	4,120	+27.092%
2025-09-24	174.7000	174.7000	171.9500	172.6400	-1.060%	11	4,099	+27.983%
2025-09-23	176.2000	176.2000	174.0000	174.4900	-1.779%	29	4,096	+26.626%
2025-09-22	171.5500	177.6500	171.5500	177.6500	+3.291%	23	4,068	+24.374%
2025-09-19	172.8500	172.8500	171.9300	171.9900	-0.463%	31	4,046	+28.467%
2025-09-18	171.1500	172.7900	171.1500	172.7900	-0.150%	2	4,015	+27.872%
2025-09-16	172.4000	173.0500	172.4000	173.0500	-0.115%	105	4,015	+27.680%
2025-09-15	173.2500	173.2500	173.2500	173.2500	-0.614%	20	3,912	+27.532%
2025-09-12	174.3200	174.3200	174.3200	174.3200	+0.699%	1	3,892	+26.750%
2025-09-11	173.1100	173.1100	173.1100	173.1100	-0.368%	16	3,893	+27.636%
2025-09-10	174.9000	175.2500	173.7000	173.7500	+4.198%	491	3,877	+27.165%
2025-09-09	164.6800	166.7500	163.8600	166.7500	+0.543%	1,531	3,386	+32.504%
2025-09-08	165.4800	166.2000	165.3100	165.8500	+1.562%	726	1,862	+33.223%
2025-09-05	163.6000	163.6000	161.2000	163.3000	-2.128%	211	1,136	+35.303%
2025-09-04	166.6000	166.8500	166.4000	166.8500	+1.091%	220	925	+32.424%
2025-09-03	166.0000	166.0000	165.0500	165.0500	-0.590%	41	709	+33.869%
2025-09-02	166.0300	166.0300	166.0300	166.0300	-1.995%	1	688	+33.078%
2025-08-29	169.4100	169.4100	169.4100	169.4100	-3.476%	1	688	+30.423%
2025-08-25	175.5100	175.5100	175.5100	175.5100	+4.564%	3	688	+25.890%
2025-08-20	167.8500	167.8500	167.8500	167.8500	-5.803%	3	685	+31.635%
2025-08-13	178.6200	178.6400	178.1900	178.1900	-0.541%	52	682	+23.997%
2025-08-12	175.8300	179.1600	175.8300	179.1600	+2.694%	3	682	+23.326%
2025-07-31	177.4900	177.4900	174.3200	174.4600	+0.121%	70	681	+26.648%
2025-07-30	174.2500	174.2500	174.2500	174.2500	+0.126%	5	611	+26.801%
2025-07-29	174.5400	174.5400	174.0300	174.0300	+3.374%	6	606	+26.961%
2025-07-24	168.3500	168.3500	168.3500	168.3500	+1.190%	1	600	+31.244%
2025-07-23	166.3700	166.3700	166.3700	166.3700	-1.742%	1	600	+32.806%
2025-07-17	169.3200	169.3200	169.3200	169.3200	+6.793%	6	599	+30.493%
2025-07-10	159.6500	159.6500	158.5500	158.5500	-0.377%	3	596	+39.357%
2025-07-09	159.1500	159.1500	159.1500	159.1500	+2.512%	6	595	+38.831%
2025-07-08	155.2500	155.2500	155.2500	155.2500	+0.714%	6	601	+42.319%
2025-07-03	154.1500	154.1500	154.1500	154.1500	+0.653%	1	596	+43.334%
2025-07-02	153.1500	153.1500	153.1500	153.1500	-0.215%	1	596	+44.270%
2025-06-27	153.4800	153.4800	153.4800	153.4800	+11.209%	1	600	+43.960%
2025-06-13	138.5000	138.5000	138.0100	138.0100	-1.513%	8	600	+60.097%
2025-06-12	140.1300	140.1300	140.1300	140.1300	+0.813%	2	603	+57.675%
2025-06-11	139.0000	139.0000	139.0000	139.0000	+0.202%	1	601	+58.957%
2025-06-10	138.2900	138.7400	138.2800	138.7200	+0.152%	449	602	+59.278%
2025-06-09	138.5100	138.5100	138.5100	138.5100	+0.268%	3	154	+59.519%
2025-06-06	137.8400	138.1400	137.8400	138.1400	+0.626%	44	154	+59.946%
2025-06-05	137.9000	137.9000	137.2800	137.2800	-0.160%	2	154	+60.948%
2025-06-04	137.5000	137.5000	137.5000	137.5000	+4.962%	2	150	+60.691%
2025-05-28	131.0000	131.0000	131.0000	131.0000	+0.568%	5	150	+68.664%
2025-05-27	131.0000	131.0000	130.2600	130.2600	+2.875%	5	155	+69.622%
2025-05-23	126.6200	126.6200	126.6200	126.6200	-2.224%	2	151	+74.498%
2025-05-22	129.5000	129.5000	129.5000	129.5000	-0.683%	1	151	+70.618%
2025-05-16	131.4000	131.4000	130.3900	130.3900	+0.470%	6	150	+69.453%
2025-05-14	129.7800	129.7800	129.7800	129.7800	+18.251%	1	151	+70.250%
2025-05-05	109.7500	109.7500	109.7500	109.7500	+6.553%	5	150	+101.321%
2025-04-30	103.0000	103.0000	103.0000	103.0000	-1.483%	1	145	+114.515%
2025-04-29	104.5500	104.5500	104.5500	104.5500	+2.651%	1	146	+111.334%
2025-04-24	101.3500	101.8500	101.3500	101.8500	+2.609%	13	145	+116.937%
2025-04-23	99.2600	99.2600	99.2600	99.2600	+4.705%	1	145	+122.597%
2025-04-22	94.8000	94.8000	94.8000	94.8000	+3.324%	1	144	+133.070%
2025-04-21	94.1400	94.1400	91.7500	91.7500	-5.393%	11	144	+140.817%
2025-04-16	102.4900	102.4900	96.0000	96.9800	-10.585%	20	142	+127.830%
2025-04-15	109.0000	109.0000	108.4600	108.4600	+7.653%	2	145	+103.716%
2025-04-10	104.5300	104.5600	100.6500	100.7500	-6.799%	71	145	+119.305%
2025-04-09	105.0000	108.1500	105.0000	108.1000	+13.206%	3	90	+104.394%
2025-04-08	104.8000	104.8000	95.0000	95.4900	+1.316%	106	91	+131.385%
2025-04-07	93.8700	94.2500	93.2500	94.2500	+4.955%	4	116	+134.430%
2025-04-04	90.9600	91.5000	89.8000	89.8000	-10.200%	208	114	+146.047%
2025-04-03	100.0000	100.0000	100.0000	100.0000	-6.533%	10	11	+120.950%
2025-04-02	106.9900	106.9900	106.9900	106.9900	+1.895%	1	1	+106.515%
2025-04-01	105.0000	105.0000	105.0000	105.0000	0.000%	1	1	+110.429%