Dark

NVDA20270617C55
NVDA Jun 17 2027 55.00 Call (NVDA270617C00055000)
option OPRA

EOD

Sep 30, 2026

176.88+4.127%(+7.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	176.8800	176.8800	176.8800	176.8800	+4.127%	1	763	0.000%
2026-09-24	169.8500	169.8700	169.8500	169.8700	+6.756%	5	764	+4.127%
2026-09-14	159.1200	159.1200	159.1200	159.1200	-4.260%	1	765	+11.161%
2026-09-11	165.8700	166.2000	165.8700	166.2000	-2.522%	21	765	+6.426%
2026-09-09	169.5000	171.0000	169.5000	170.5000	+2.909%	8	744	+3.742%
2026-08-06	165.2500	165.6800	165.2500	165.6800	+13.909%	4	736	+6.760%
2026-07-31	145.9000	145.9000	145.4500	145.4500	+0.769%	6	735	+21.609%
2026-07-28	144.3400	144.3400	144.3400	144.3400	-8.646%	2	740	+22.544%
2026-07-15	157.9000	158.0000	157.9000	158.0000	+3.539%	4	738	+11.949%
2026-07-13	152.6000	152.6000	152.6000	152.6000	+8.566%	1	740	+15.911%
2026-07-07	140.5600	140.5600	140.5600	140.5600	-15.090%	5	741	+25.839%
2026-06-04	165.5400	165.5400	165.5400	165.5400	+1.496%	6	741	+6.850%
2026-06-03	163.1000	163.1000	163.1000	163.1000	-0.488%	1	741	+8.449%
2026-05-22	163.9000	163.9000	163.9000	163.9000	-1.609%	1	741	+7.919%
2026-05-21	166.5800	166.5800	166.5800	166.5800	-3.505%	1	741	+6.183%
2026-05-20	172.6300	172.6300	172.6300	172.6300	+0.941%	1	741	+2.462%
2026-05-19	171.0200	171.0200	171.0200	171.0200	-4.894%	60	740	+3.426%
2026-05-14	179.8200	179.8200	179.8200	179.8200	+6.415%	3	740	-1.635%
2026-05-11	168.9800	168.9800	168.9800	168.9800	+3.194%	1	740	+4.675%
2026-05-08	163.7500	163.7500	163.7500	163.7500	+6.124%	2	740	+8.018%
2026-05-06	154.3000	154.3000	154.3000	154.3000	-2.038%	2	742	+14.634%
2026-04-28	157.5100	157.5100	157.5100	157.5100	+5.889%	5	740	+12.298%
2026-04-17	148.7500	148.7500	148.7500	148.7500	+4.021%	8	740	+18.911%
2026-04-15	143.0000	143.0000	143.0000	143.0000	+5.395%	1	748	+23.692%
2026-04-13	135.6800	135.6800	135.6800	135.6800	+8.215%	110	749	+30.366%
2026-04-02	125.3800	125.3800	125.3800	125.3800	+2.435%	1	644	+41.075%
2026-03-31	122.4000	122.4000	122.4000	122.4000	+5.245%	1	644	+44.510%
2026-03-30	116.4500	116.4500	116.3000	116.3000	-1.147%	40	643	+52.089%
2026-03-27	117.8500	117.8500	117.6000	117.6500	-7.639%	110	623	+50.344%
2026-03-19	127.2700	127.3800	127.2700	127.3800	-4.954%	2	573	+38.860%
2026-03-16	132.9600	134.1200	132.9600	134.0200	+1.193%	105	574	+31.980%
2026-03-12	132.3900	132.4400	132.3900	132.4400	-0.965%	3	477	+33.555%
2026-03-10	134.6200	135.1200	133.4400	133.7300	+4.927%	168	474	+32.267%
2026-03-09	127.4500	127.4500	127.4500	127.4500	-6.031%	1	306	+38.784%
2026-02-26	135.6300	135.6300	135.6300	135.6300	+8.896%	10	306	+30.414%
2026-02-05	124.6000	124.6000	124.5500	124.5500	-2.237%	2	310	+42.015%
2026-02-03	130.0500	130.0500	127.4000	127.4000	-8.785%	11	309	+38.838%
2026-02-02	139.6700	139.6700	139.6700	139.6700	-0.697%	10	310	+26.641%
2026-01-30	140.6500	140.6500	140.6500	140.6500	+2.507%	10	319	+25.759%
2026-01-23	137.2100	137.2100	137.2100	137.2100	+5.627%	1	329	+28.912%
2026-01-21	128.9500	129.9000	128.9500	129.9000	-3.821%	11	330	+36.166%
2026-01-13	135.6100	135.6100	134.5200	135.0600	+0.364%	3	329	+30.964%
2026-01-12	134.3700	134.5700	134.3700	134.5700	-2.528%	198	329	+31.441%
2025-12-31	138.0600	138.0600	138.0600	138.0600	+0.627%	10	142	+28.118%
2025-12-29	136.8500	137.2000	136.7200	137.2000	+1.517%	18	142	+28.921%
2025-12-09	135.1500	135.1500	135.1500	135.1500	+1.639%	10	124	+30.877%
2025-12-04	132.9700	132.9700	132.9700	132.9700	+1.388%	10	120	+33.022%
2025-12-03	131.0000	131.1500	131.0000	131.1500	-2.866%	2	110	+34.868%
2025-11-18	135.0200	135.0200	135.0200	135.0200	-9.577%	10	110	+31.003%
2025-11-05	149.3200	149.3200	149.3200	149.3200	+7.424%	1	104	+18.457%
2025-10-10	143.1700	143.1700	139.0000	139.0000	+2.131%	2	105	+27.252%
2025-10-06	136.1000	136.1000	136.1000	136.1000	-3.166%	30	104	+29.963%
2025-10-03	140.5500	140.5500	140.5500	140.5500	+9.848%	1	74	+25.848%
2025-09-26	127.9500	127.9500	127.9500	127.9500	-2.921%	1	73	+38.242%
2025-08-18	131.8000	131.8000	131.8000	131.8000	+6.247%	1	72	+34.203%
2025-08-01	124.0500	124.0500	124.0500	124.0500	+3.738%	1	72	+42.588%
2025-07-23	119.5800	119.5800	119.5800	119.5800	+3.488%	1	72	+47.918%
2025-07-10	115.5500	115.5500	115.5500	115.5500	+1.226%	5	71	+53.077%
2025-07-09	115.3500	115.3500	114.1500	114.1500	+4.199%	6	71	+54.954%
2025-06-30	109.5500	109.5500	109.5500	109.5500	+13.641%	1	70	+61.461%
2025-06-20	96.3500	96.4100	96.3500	96.4000	-0.010%	6	69	+83.485%
2025-06-16	96.4100	96.4100	96.4100	96.4100	+2.925%	1	66	+83.466%
2025-05-29	93.6700	93.6700	93.6700	93.6700	+7.977%	1	66	+88.833%
2025-05-20	86.7500	86.7500	86.7500	86.7500	+3.892%	1	65	+103.896%
2025-05-13	83.5000	83.5000	83.5000	83.5000	+16.555%	1	64	+111.832%
2025-05-08	71.6400	71.6400	71.6400	71.6400	+13.714%	6	64	+146.901%
2025-04-25	63.0000	63.0000	63.0000	63.0000	+6.780%	2	64	+180.762%
2025-04-24	59.0000	59.0000	59.0000	59.0000	+2.520%	6	63	+199.797%
2025-04-23	60.2000	60.2000	57.5500	57.5500	+11.531%	32	60	+207.350%
2025-04-21	52.0300	52.5000	51.6000	51.6000	-11.034%	13	31	+242.791%
2025-04-16	62.0500	62.0500	58.0000	58.0000	-4.918%	23	24	+204.966%
2025-04-10	61.0000	61.0000	61.0000	61.0000	-10.531%	4	8	+189.967%
2025-04-09	66.6000	68.1800	66.6000	68.1800	+7.201%	3	7	+159.431%
2025-04-08	63.6000	63.6000	63.6000	63.6000	+25.766%	2	7	+178.113%
2025-04-07	50.5700	50.5700	50.5700	50.5700	-2.091%	4	5	+249.773%
2025-04-04	55.5000	55.5000	51.6500	51.6500	-12.458%	86	5	+242.459%
2025-04-03	59.0000	59.0000	59.0000	59.0000	0.000%	3	2	+199.797%