Dark

NVDA20270617C50
NVDA Jun 17 2027 50.00 Call (NVDA270617C00050000)
option OPRA

Inactive

Sep 3, 2026

180.30+5.469%(+9.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	179.4000	180.9500	179.4000	180.3000	+5.469%	4	486	0.000%
2026-08-31	171.4000	171.4000	170.9500	170.9500	-3.144%	2	487	+5.469%
2026-08-27	177.4000	177.4000	176.5000	176.5000	+9.220%	2	487	+2.153%
2026-08-26	162.0000	162.0000	161.6000	161.6000	-9.137%	2	487	+11.572%
2026-08-17	177.8900	177.8900	177.8500	177.8500	+1.542%	2	487	+1.378%
2026-08-10	175.1500	175.1500	175.1500	175.1500	+0.928%	2	487	+2.940%
2026-08-07	173.5400	173.5400	173.5400	173.5400	+2.233%	3	485	+3.895%
2026-08-06	169.7500	169.7500	169.7500	169.7500	+16.811%	1	482	+6.215%
2026-07-30	145.3200	145.3200	145.3200	145.3200	+2.108%	1	481	+24.071%
2026-07-29	142.3200	142.3200	142.3200	142.3200	-9.753%	10	480	+26.686%
2026-07-20	157.7000	157.7000	157.7000	157.7000	-3.103%	2	490	+14.331%
2026-07-15	162.7000	162.7500	162.7000	162.7500	+5.408%	2	488	+10.783%
2026-07-08	149.1500	154.4000	149.1500	154.4000	+3.959%	13	488	+16.775%
2026-07-06	148.5200	148.5200	148.5200	148.5200	-8.883%	1	495	+21.398%
2026-06-18	163.0000	163.0000	163.0000	163.0000	-1.629%	1	492	+10.613%
2026-06-15	163.4200	165.7000	163.4200	165.7000	+4.444%	4	492	+8.811%
2026-06-12	157.0000	158.6500	157.0000	158.6500	+1.614%	10	492	+13.646%
2026-06-10	156.0800	156.1300	156.0800	156.1300	-1.234%	5	492	+15.481%
2026-06-05	165.8900	165.8900	158.0700	158.0800	-8.624%	5	487	+14.056%
2026-06-04	173.0000	173.0000	173.0000	173.0000	+3.019%	4	489	+4.220%
2026-06-03	167.9300	167.9300	167.9300	167.9300	-4.232%	1	493	+7.366%
2026-06-01	175.3500	175.3500	175.3500	175.3500	+5.728%	1	494	+2.823%
2026-05-28	164.5500	165.8500	164.5500	165.8500	+2.725%	4	493	+8.713%
2026-05-27	161.4500	161.4500	161.4500	161.4500	-5.535%	2	491	+11.675%
2026-05-21	171.1800	171.1800	170.8200	170.9100	-2.029%	5	491	+5.494%
2026-05-20	174.4500	174.4500	174.4500	174.4500	+2.618%	2	491	+3.353%
2026-05-19	170.0000	170.0000	170.0000	170.0000	-5.372%	1	483	+6.059%
2026-05-15	179.6500	179.6500	179.6500	179.6500	+8.223%	1	483	+0.362%
2026-05-08	166.0000	166.0000	166.0000	166.0000	+8.256%	1	484	+8.614%
2026-05-06	153.3400	153.3400	153.3400	153.3400	+2.213%	3	484	+17.582%
2026-05-05	150.0200	150.0200	150.0200	150.0200	-2.401%	2	484	+20.184%
2026-04-30	153.7100	153.7100	153.7100	153.7100	-8.642%	2	486	+17.299%
2026-04-27	168.2500	168.2500	168.2500	168.2500	+4.328%	5	484	+7.162%
2026-04-24	161.2700	161.2700	161.2700	161.2700	+13.972%	1	489	+11.800%
2026-04-10	141.5000	141.5000	141.5000	141.5000	+9.056%	1	490	+27.420%
2026-04-06	129.7500	129.7500	129.7500	129.7500	+2.569%	1	490	+38.960%
2026-03-31	122.0000	126.5000	122.0000	126.5000	+5.417%	3	491	+42.530%
2026-03-30	120.0000	120.0000	120.0000	120.0000	-1.413%	1	491	+50.250%
2026-03-27	121.7200	121.7200	121.7200	121.7200	-3.182%	1	491	+48.127%
2026-03-26	125.6400	125.7200	125.6400	125.7200	-3.031%	10	491	+43.414%
2026-03-23	129.7200	129.7200	129.6500	129.6500	-0.085%	3	491	+39.067%
2026-03-19	131.7900	131.7900	129.7600	129.7600	-4.413%	41	491	+38.949%
2026-03-17	136.5500	136.8000	135.4100	135.7500	-1.208%	30	450	+32.818%
2026-03-16	137.5500	137.5500	137.4000	137.4100	+1.238%	40	430	+31.213%
2026-03-12	135.8500	135.8500	135.7200	135.7300	+0.862%	40	410	+32.837%
2026-03-06	134.6500	134.6500	134.5700	134.5700	-1.226%	40	390	+33.982%
2026-03-05	136.3500	136.3500	136.2400	136.2400	-0.051%	40	370	+32.340%
2026-03-04	136.7000	136.7000	136.3000	136.3100	+3.626%	40	350	+32.272%
2026-03-03	131.5900	131.7500	131.4300	131.5400	-2.389%	50	330	+37.069%
2026-03-02	134.2000	134.9000	133.8000	134.7600	-3.169%	40	300	+33.793%
2026-02-26	139.8500	139.8500	139.1700	139.1700	-7.504%	23	280	+29.554%
2026-02-25	150.4600	150.4600	150.4600	150.4600	+4.024%	10	295	+19.833%
2026-02-23	144.6400	144.6400	144.6400	144.6400	+1.147%	1	295	+24.654%
2026-02-10	142.8800	143.0000	142.8800	143.0000	-1.732%	10	295	+26.084%
2026-02-09	145.5200	145.5200	145.5200	145.5200	+13.608%	11	296	+23.900%
2026-02-05	129.0500	129.1000	128.0900	128.0900	-8.507%	9	307	+40.760%
2026-01-27	140.0000	140.0000	140.0000	140.0000	+2.903%	3	312	+28.786%
2026-01-21	134.4000	136.0500	134.3400	136.0500	+1.606%	5	309	+32.525%
2026-01-20	134.4000	134.4000	133.9000	133.9000	-6.035%	7	310	+34.653%
2026-01-16	142.6800	142.6800	142.5000	142.5000	+4.472%	2	310	+26.526%
2026-01-14	135.7500	136.4000	135.7500	136.4000	-1.885%	9	310	+32.185%
2026-01-13	138.9100	139.0200	138.9100	139.0200	-1.425%	2	317	+29.694%
2026-01-06	141.0300	141.0300	141.0300	141.0300	-4.386%	4	317	+27.845%
2025-12-26	147.5000	147.5000	147.5000	147.5000	+4.020%	1	313	+22.237%
2025-12-23	141.8000	141.8000	141.8000	141.8000	+5.774%	40	313	+27.151%
2025-12-01	134.0300	134.0600	134.0300	134.0600	-0.953%	80	273	+34.492%
2025-11-26	135.3500	135.3500	135.3500	135.3500	+2.787%	1	192	+33.210%
2025-11-25	131.7100	131.7100	131.6800	131.6800	-10.725%	20	192	+36.923%
2025-11-12	147.5000	147.5000	147.5000	147.5000	-0.506%	1	181	+22.237%
2025-11-11	147.4800	148.2500	147.4800	148.2500	-8.578%	2	92	+21.619%
2025-11-03	163.1200	163.5400	161.8600	162.1600	+3.122%	90	92	+11.186%
2025-10-30	157.2500	157.2500	157.2500	157.2500	+16.404%	9	92	+14.658%
2025-10-15	135.1500	135.1500	135.0900	135.0900	-0.669%	2	83	+33.467%
2025-10-14	136.0000	136.0000	136.0000	136.0000	-7.915%	5	85	+32.574%
2025-10-10	147.6900	147.6900	147.6900	147.6900	-1.540%	1	90	+22.080%
2025-10-09	150.4000	150.4000	150.0000	150.0000	+4.261%	3	91	+20.200%
2025-10-08	143.8700	143.8700	143.8700	143.8700	+2.144%	10	92	+25.321%
2025-10-07	140.8500	140.8500	140.8500	140.8500	-0.459%	2	84	+28.009%
2025-10-06	141.5000	141.5000	141.5000	141.5000	-2.468%	1	84	+27.420%
2025-10-03	145.0800	145.0800	145.0800	145.0800	+4.887%	1	85	+24.276%
2025-09-22	138.3200	138.3200	138.3200	138.3200	+12.455%	1	86	+30.350%
2025-09-05	122.8500	123.0000	122.8500	123.0000	-5.312%	2	87	+46.585%
2025-08-29	130.0000	130.0000	129.9000	129.9000	+0.077%	2	85	+38.799%
2025-08-21	129.8000	129.8000	129.8000	129.8000	-5.689%	1	85	+38.906%
2025-08-14	137.6300	137.6300	137.6300	137.6300	+0.095%	1	86	+31.003%
2025-08-12	137.5000	137.5000	137.5000	137.5000	+2.597%	1	85	+31.127%
2025-08-05	134.0200	134.0200	134.0200	134.0200	+0.555%	1	84	+34.532%
2025-08-04	132.4100	133.2800	132.4100	133.2800	+1.570%	3	84	+35.279%
2025-08-01	131.2200	131.2200	131.2200	131.2200	-0.198%	1	86	+37.403%
2025-07-29	131.4800	131.4800	131.4800	131.4800	+6.049%	1	86	+37.131%
2025-07-23	123.9800	123.9800	123.9800	123.9800	+0.715%	1	85	+45.427%
2025-07-22	123.1000	123.1000	123.1000	123.1000	-2.688%	1	86	+46.466%
2025-07-15	127.6500	127.6500	126.5000	126.5000	+4.649%	11	85	+42.530%
2025-07-14	119.0000	120.8800	119.0000	120.8800	-2.689%	2	85	+49.156%
2025-07-11	124.2200	124.2200	124.2200	124.2200	+4.721%	1	86	+45.146%
2025-07-09	119.7000	119.7000	118.6200	118.6200	+2.259%	6	86	+51.998%
2025-07-08	114.5300	116.0000	114.5300	116.0000	+2.655%	6	85	+55.431%
2025-06-27	112.5800	113.0000	112.5800	113.0000	+1.073%	2	79	+59.558%
2025-06-26	111.8000	111.8000	111.8000	111.8000	+1.821%	1	80	+61.270%
2025-06-25	107.8000	109.8000	107.8000	109.8000	+8.391%	2	80	+64.208%
2025-06-16	101.3000	101.3000	101.3000	101.3000	+2.916%	1	81	+77.986%
2025-06-13	98.3800	98.4300	98.3800	98.4300	-1.224%	8	82	+83.176%
2025-06-10	99.6500	99.6500	99.6500	99.6500	+0.860%	1	83	+80.933%
2025-06-06	99.0000	99.0000	98.8000	98.8000	+1.022%	26	82	+82.490%
2025-06-05	97.8000	97.8000	97.8000	97.8000	-0.741%	1	80	+84.356%
2025-06-03	98.2700	98.5300	98.2700	98.5300	+3.716%	2	80	+82.990%
2025-05-29	95.0000	95.0000	95.0000	95.0000	+1.583%	1	82	+89.789%
2025-05-28	94.0100	94.0100	93.5200	93.5200	+1.410%	8	82	+92.793%
2025-05-27	91.6100	92.2200	91.6100	92.2200	+1.396%	3	75	+95.511%
2025-05-20	90.9500	90.9500	90.9500	90.9500	-0.710%	1	76	+98.241%
2025-05-14	92.3200	92.3200	91.6000	91.6000	+17.016%	3	75	+96.834%
2025-05-12	78.2800	78.2800	78.2800	78.2800	+3.000%	1	76	+130.327%
2025-05-08	75.2700	76.0000	75.2200	76.0000	+4.828%	78	76	+137.237%
2025-05-05	72.5000	72.5000	72.5000	72.5000	-0.165%	2	59	+148.690%
2025-05-02	72.4200	72.6200	72.3000	72.6200	+10.365%	10	57	+148.279%
2025-04-28	65.8000	65.8000	65.8000	65.8000	-4.333%	1	52	+174.012%
2025-04-25	68.7800	68.7800	68.7800	68.7800	+10.048%	2	53	+162.140%
2025-04-23	62.0500	62.5000	62.0500	62.5000	+13.430%	2	52	+188.480%
2025-04-21	55.1000	55.1000	55.1000	55.1000	-8.926%	1	53	+227.223%
2025-04-17	60.5000	60.5000	60.5000	60.5000	-0.181%	1	52	+198.017%
2025-04-16	60.5000	60.6100	60.5000	60.6100	-7.182%	2	52	+197.476%
2025-04-10	65.0000	66.7000	65.0000	65.3000	-6.714%	12	50	+176.110%
2025-04-09	59.9900	70.0000	59.9900	70.0000	+17.944%	3	38	+157.571%
2025-04-08	63.6000	63.6000	59.0000	59.3500	+6.172%	8	38	+203.791%
2025-04-04	56.0000	56.0000	54.4500	55.9000	-9.664%	10	32	+222.540%
2025-04-03	61.7800	61.8800	61.4000	61.8800	-7.711%	20	29	+191.370%
2025-04-01	67.0500	67.0500	67.0500	67.0500	0.000%	9	9	+168.904%