Dark

NVDA20270617C60
NVDA Jun 17 2027 60.00 Call (NVDA270617C00060000)
option OPRA

EOD

Sep 23, 2026

167.16+6.181%(+9.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	167.1600	167.1600	167.1600	167.1600	+6.181%	1	315	0.000%
2026-09-16	157.4300	157.4300	157.4300	157.4300	-2.671%	3	315	+6.181%
2026-09-11	161.7500	161.7500	161.7500	161.7500	-2.325%	1	315	+3.345%
2026-09-09	165.6000	165.6000	165.6000	165.6000	-0.838%	2	315	+0.942%
2026-09-08	167.0000	167.0000	167.0000	167.0000	-2.396%	1	315	+0.096%
2026-08-27	171.1000	171.1000	171.1000	171.1000	+11.118%	2	314	-2.303%
2026-08-25	154.0600	154.0600	153.9800	153.9800	+2.109%	2	312	+8.560%
2026-08-24	149.9500	150.8000	149.9500	150.8000	-6.568%	3	312	+10.849%
2026-08-05	161.4000	161.4000	161.4000	161.4000	+18.720%	4	313	+3.569%
2026-07-30	135.9500	135.9500	135.9500	135.9500	-3.238%	2	309	+22.957%
2026-07-08	140.5000	140.5000	140.5000	140.5000	+0.717%	1	309	+18.975%
2026-07-06	139.5000	139.5000	139.5000	139.5000	-5.648%	1	309	+19.828%
2026-06-12	147.8500	147.8500	147.8500	147.8500	+2.638%	1	309	+13.061%
2026-06-10	146.2400	146.2400	144.0500	144.0500	-16.401%	2	309	+16.043%
2026-05-15	172.3100	172.3100	172.3100	172.3100	-3.576%	1	311	-2.989%
2026-05-14	178.7000	178.7000	178.7000	178.7000	+12.249%	1	312	-6.458%
2026-05-08	159.2000	159.2000	159.2000	159.2000	+13.471%	1	312	+5.000%
2026-05-04	140.3000	140.3000	140.3000	140.3000	-3.241%	25	312	+19.145%
2026-04-30	146.5000	146.5000	145.0000	145.0000	-5.562%	298	287	+15.283%
2026-04-28	153.5400	153.5400	153.5400	153.5400	-0.039%	10	453	+8.871%
2026-04-24	153.6000	153.6000	153.6000	153.6000	+8.936%	1	453	+8.828%
2026-04-15	141.0000	141.0000	141.0000	141.0000	+6.335%	1	453	+18.553%
2026-04-10	132.6000	132.6000	132.6000	132.6000	+9.923%	1	453	+26.063%
2026-04-02	115.8000	120.6300	115.8000	120.6300	+2.402%	5	457	+38.572%
2026-03-31	117.8000	117.8000	117.8000	117.8000	+6.126%	1	457	+41.902%
2026-03-30	112.5000	112.5000	111.0000	111.0000	-1.526%	7	458	+50.595%
2026-03-27	113.6000	113.6000	112.6000	112.7200	-7.188%	83	454	+48.297%
2026-03-23	121.4500	121.4500	121.4500	121.4500	+3.467%	5	417	+37.637%
2026-03-20	117.3800	117.3800	117.3800	117.3800	-6.863%	6	412	+42.409%
2026-03-13	126.0300	126.0300	126.0300	126.0300	-0.686%	1	406	+32.635%
2026-03-06	126.9000	126.9000	126.9000	126.9000	+1.658%	1	406	+31.726%
2026-03-03	124.8300	124.8300	124.8300	124.8300	+0.426%	1	406	+33.910%
2026-02-27	124.3000	124.3000	124.3000	124.3000	-12.279%	13	407	+34.481%
2026-02-25	141.6700	141.7000	141.6700	141.7000	+5.353%	10	406	+17.968%
2026-02-20	133.6500	134.5000	133.6500	134.5000	+4.264%	2	406	+24.283%
2026-02-13	129.0000	129.0000	129.0000	129.0000	+3.365%	1	407	+29.581%
2026-02-03	125.6500	125.6500	124.8000	124.8000	-7.910%	2	407	+33.942%
2026-01-29	135.5200	135.5200	135.5200	135.5200	+2.202%	2	409	+23.347%
2026-01-23	132.7000	132.7000	132.6000	132.6000	-0.248%	4	407	+26.063%
2026-01-16	132.9300	132.9300	132.9300	132.9300	-0.628%	8	407	+25.750%
2026-01-15	133.7700	133.7700	133.7700	133.7700	+2.837%	3	407	+24.961%
2026-01-09	130.0800	130.0800	130.0800	130.0800	-3.473%	2	407	+28.506%
2026-01-05	134.7600	134.7600	134.7600	134.7600	+0.567%	2	409	+24.043%
2026-01-02	134.0000	134.0000	134.0000	134.0000	+0.653%	1	409	+24.746%
2025-12-30	133.1300	133.1300	133.1300	133.1300	+7.320%	2	410	+25.561%
2025-12-19	124.0500	124.0500	124.0500	124.0500	+1.847%	1	408	+34.752%
2025-12-16	121.7500	121.8000	121.7500	121.8000	-1.120%	2	409	+37.241%
2025-12-15	123.1500	123.1800	123.1500	123.1800	-1.645%	2	409	+35.704%
2025-12-12	125.2400	125.2400	125.2400	125.2400	-0.287%	1	409	+33.472%
2025-12-03	126.5500	126.7000	125.6000	125.6000	-0.696%	12	409	+33.089%
2025-11-26	126.5100	126.5100	126.4500	126.4800	+1.746%	3	403	+32.163%
2025-11-25	124.0400	124.3100	124.0400	124.3100	-2.487%	7	403	+34.470%
2025-11-21	127.6100	127.6100	127.4800	127.4800	-4.186%	2	403	+31.126%
2025-11-19	133.0500	133.0500	133.0500	133.0500	+3.140%	10	403	+25.637%
2025-11-07	129.0000	129.0000	129.0000	129.0000	-12.215%	10	413	+29.581%
2025-11-05	144.8300	146.9800	144.8300	146.9500	-0.977%	3	423	+13.753%
2025-11-04	148.4000	148.4000	148.4000	148.4000	+17.340%	2	422	+12.642%
2025-10-15	126.4700	126.4700	126.4700	126.4700	-1.234%	2	424	+32.174%
2025-10-14	128.0500	128.0500	128.0500	128.0500	-5.022%	15	423	+30.543%
2025-10-10	141.3500	141.3500	134.8200	134.8200	-3.007%	11	408	+23.988%
2025-10-09	140.7900	140.8000	139.0000	139.0000	+2.780%	351	397	+20.259%
2025-10-02	135.2400	135.2400	135.2400	135.2400	+9.701%	1	208	+23.602%
2025-09-10	124.2000	124.2400	123.1400	123.2800	+5.584%	7	208	+35.594%
2025-09-09	115.6400	116.7600	115.6400	116.7600	+4.203%	3	201	+43.165%
2025-09-05	112.0500	112.0500	112.0500	112.0500	-11.297%	20	198	+49.183%
2025-08-27	126.3200	126.3200	126.3200	126.3200	-1.313%	1	179	+32.331%
2025-08-25	128.0000	128.0000	128.0000	128.0000	+0.392%	1	179	+30.594%
2025-08-18	127.5000	127.5000	127.5000	127.5000	+0.647%	1	179	+31.106%
2025-08-15	126.6800	126.6800	126.6800	126.6800	-1.263%	4	179	+31.955%
2025-08-14	128.3000	128.3000	128.3000	128.3000	+8.729%	2	183	+30.288%
2025-08-01	118.0000	118.0000	118.0000	118.0000	-3.595%	1	183	+41.661%
2025-07-28	122.4000	122.4000	122.4000	122.4000	+6.435%	1	184	+36.569%
2025-07-22	115.0000	115.0000	115.0000	115.0000	-3.926%	1	184	+45.357%
2025-07-21	119.7000	119.7000	119.7000	119.7000	-0.292%	10	184	+39.649%
2025-07-17	120.0500	120.0500	120.0500	120.0500	+3.491%	1	182	+39.242%
2025-07-16	116.0000	116.0000	116.0000	116.0000	+3.148%	4	182	+44.103%
2025-07-11	111.0000	113.2100	111.0000	112.4600	+1.133%	8	186	+48.640%
2025-07-10	111.2000	111.2000	111.2000	111.2000	+11.089%	5	185	+50.324%
2025-07-01	100.0000	100.1000	100.0000	100.1000	-4.211%	10	185	+66.993%
2025-06-30	104.5000	104.5000	104.5000	104.5000	-0.476%	1	185	+59.962%
2025-06-27	105.0000	105.0000	105.0000	105.0000	+10.294%	5	184	+59.200%
2025-06-24	95.2000	95.2000	95.2000	95.2000	+5.193%	1	184	+75.588%
2025-06-23	90.5000	90.5000	90.5000	90.5000	-1.513%	1	183	+84.707%
2025-06-09	91.8900	91.8900	91.8900	91.8900	+1.011%	1	182	+81.913%
2025-06-06	90.9700	90.9700	90.9700	90.9700	-1.044%	2	182	+83.753%
2025-05-29	91.9300	91.9300	91.9300	91.9300	+9.506%	20	183	+81.834%
2025-05-27	84.0000	84.0500	83.9500	83.9500	+2.067%	3	183	+99.119%
2025-05-22	82.2500	82.2500	82.2500	82.2500	-3.349%	20	183	+103.234%
2025-05-19	85.1000	85.1000	85.1000	85.1000	-0.176%	1	163	+96.428%
2025-05-16	85.2500	85.2500	85.2500	85.2500	+30.752%	2	162	+96.082%
2025-05-02	64.5300	65.2000	64.5300	65.2000	+5.502%	102	161	+156.380%
2025-04-25	60.5300	61.8000	60.5300	61.8000	+14.444%	22	161	+170.485%
2025-04-23	54.5500	54.5600	54.0000	54.0000	+5.675%	103	155	+209.556%
2025-04-22	51.1500	51.1500	51.1000	51.1000	+4.286%	2	52	+227.123%
2025-04-21	47.8000	49.0000	47.8000	49.0000	-8.377%	2	51	+241.143%
2025-04-16	58.2000	58.2000	53.4800	53.4800	+6.301%	7	50	+212.565%
2025-04-08	56.5900	56.5900	50.3100	50.3100	+0.419%	3	49	+232.260%
2025-04-07	42.0800	50.2000	42.0800	50.1000	+5.474%	5	48	+233.653%
2025-04-04	48.1500	48.1500	47.3000	47.5000	-14.875%	12	47	+251.916%
2025-04-03	55.2500	55.8000	55.2500	55.8000	0.000%	43	41	+199.570%