Dark

NVDA20270617C65
NVDA Jun 17 2027 65.00 Call (NVDA270617C00065000)
option OPRA

EOD

Aug 14, 2026

162.85+3.892%(+6.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	162.8500	162.8500	162.8500	162.8500	+3.892%	1	844	0.000%
2026-08-10	156.7500	156.7500	156.7500	156.7500	-1.198%	1	845	+3.892%
2026-08-05	158.6500	158.6500	158.6500	158.6500	+7.210%	10	846	+2.647%
2026-07-24	147.9800	147.9800	147.9800	147.9800	+3.526%	1	836	+10.049%
2026-07-17	143.8500	144.0500	142.9400	142.9400	-2.808%	41	837	+13.929%
2026-07-14	147.0700	147.0700	147.0700	147.0700	-0.628%	2	838	+10.730%
2026-07-10	148.0000	148.0000	148.0000	148.0000	+8.824%	3	838	+10.034%
2026-06-30	134.0000	136.0000	134.0000	136.0000	-0.366%	18	838	+19.743%
2026-06-24	136.5000	136.5000	136.5000	136.5000	-2.430%	1	856	+19.304%
2026-06-23	139.9000	139.9000	139.9000	139.9000	-5.766%	100	856	+16.405%
2026-06-18	148.4600	148.4600	148.4600	148.4600	+0.481%	1	957	+9.693%
2026-06-16	148.1500	148.1500	147.7500	147.7500	+2.890%	41	957	+10.220%
2026-06-12	143.6000	143.6000	143.6000	143.6000	-0.966%	1	977	+13.405%
2026-06-05	150.0000	150.0000	144.5000	145.0000	-6.179%	10	977	+12.310%
2026-06-03	154.5500	154.5500	154.5500	154.5500	+4.426%	100	968	+5.370%
2026-05-27	148.0000	148.0000	148.0000	148.0000	-2.252%	1	868	+10.034%
2026-05-26	151.4100	151.4100	151.4100	151.4100	-1.439%	1	868	+7.556%
2026-05-22	153.6200	153.6200	153.6200	153.6200	-3.626%	1	868	+6.008%
2026-05-19	159.4000	159.4000	159.4000	159.4000	-4.264%	1	869	+2.164%
2026-05-15	166.5000	166.5000	166.5000	166.5000	+1.308%	1	869	-2.192%
2026-05-13	164.3500	164.3500	164.3500	164.3500	+6.389%	6	869	-0.913%
2026-05-08	154.8800	154.8800	154.4800	154.4800	+14.218%	2	875	+5.418%
2026-05-05	135.5000	135.5000	135.2500	135.2500	-2.712%	10	874	+20.407%
2026-04-30	138.3000	139.0200	138.3000	139.0200	-9.433%	3	883	+17.141%
2026-04-28	153.0000	153.5000	153.0000	153.5000	+4.138%	16	885	+6.091%
2026-04-24	147.4000	147.4000	147.4000	147.4000	+8.025%	1	879	+10.482%
2026-04-15	136.4500	136.4500	136.4500	136.4500	+1.179%	1	879	+19.348%
2026-04-14	134.8600	134.8600	134.8600	134.8600	+4.543%	1	879	+20.755%
2026-04-13	129.0000	129.0000	129.0000	129.0000	+0.939%	4	880	+26.240%
2026-04-10	127.8000	127.8000	127.8000	127.8000	+9.212%	1	878	+27.426%
2026-04-02	115.9500	117.0300	115.9500	117.0200	+0.688%	7	878	+39.164%
2026-04-01	115.4600	116.2200	115.4600	116.2200	+1.769%	11	878	+40.122%
2026-03-31	110.1300	114.2000	110.1200	114.2000	+8.164%	54	878	+42.601%
2026-03-30	105.5800	105.5800	105.5800	105.5800	-2.214%	3	918	+54.243%
2026-03-27	107.1300	107.9700	106.2900	107.9700	-3.426%	14	921	+50.829%
2026-03-26	112.0000	112.0000	111.8000	111.8000	-0.860%	2	914	+45.662%
2026-03-20	112.7700	112.7700	112.7700	112.7700	-7.414%	2	913	+44.409%
2026-03-13	121.8000	121.8000	121.8000	121.8000	-2.208%	1	912	+33.703%
2026-03-06	122.0700	124.5500	122.0700	124.5500	-1.542%	2	912	+30.751%
2026-03-05	126.5000	126.5000	126.5000	126.5000	-7.772%	1	910	+28.735%
2026-02-25	137.1300	137.2000	137.1300	137.1600	+5.589%	10	905	+18.730%
2026-02-20	129.9000	129.9000	129.9000	129.9000	+4.421%	1	905	+25.366%
2026-02-13	124.4000	124.4000	124.4000	124.4000	-5.900%	1	904	+30.908%
2026-02-11	132.2000	132.2000	132.2000	132.2000	+0.532%	40	904	+23.185%
2026-02-09	131.9000	131.9000	131.5000	131.5000	+9.968%	11	924	+23.840%
2026-01-20	118.9100	119.5800	118.9100	119.5800	-7.000%	10	924	+36.185%
2026-01-16	128.7500	128.8700	128.4700	128.5800	-0.879%	510	470	+26.653%
2026-01-02	132.6100	132.6100	129.7100	129.7200	+1.861%	26	470	+25.540%
2025-12-23	127.3500	127.3500	127.3500	127.3500	+5.860%	1	452	+27.876%
2025-12-19	120.3000	120.3000	120.3000	120.3000	-3.062%	10	453	+35.370%
2025-12-10	124.1000	124.1000	124.1000	124.1000	+0.494%	1	443	+31.225%
2025-12-05	123.4900	123.4900	123.4900	123.4900	+1.014%	1	442	+31.873%
2025-12-03	122.1500	122.2500	122.1500	122.2500	-0.123%	2	441	+33.211%
2025-11-26	122.4000	122.4000	122.4000	122.4000	+3.317%	2	439	+33.047%
2025-11-25	118.4700	118.4700	118.4700	118.4700	-17.872%	10	439	+37.461%
2025-10-30	144.9600	144.9600	144.2500	144.2500	+18.989%	2	429	+12.894%
2025-10-22	121.2200	121.2300	121.2200	121.2300	-1.997%	2	429	+34.331%
2025-10-14	125.0300	125.0300	123.7000	123.7000	-4.700%	42	429	+31.649%
2025-10-13	129.8000	129.8000	129.8000	129.8000	-0.787%	141	387	+25.462%
2025-10-08	130.8300	130.8300	130.8300	130.8300	-0.008%	8	260	+24.475%
2025-10-02	130.8400	130.8400	130.8400	130.8400	+10.265%	1	268	+24.465%
2025-09-23	118.6600	118.6600	118.6600	118.6600	-0.177%	8	268	+37.241%
2025-09-15	118.8700	118.8700	118.8700	118.8700	-0.034%	2	260	+36.998%
2025-09-10	118.9100	118.9100	118.9100	118.9100	-2.812%	2	262	+36.952%
2025-08-15	122.3500	122.3500	122.3500	122.3500	+25.616%	4	264	+33.102%
2025-07-01	98.1000	98.1000	97.4000	97.4000	-1.805%	2	260	+67.197%
2025-06-27	101.0000	101.0000	99.1900	99.1900	+0.243%	10	258	+64.180%
2025-06-26	98.9500	98.9500	98.9500	98.9500	+1.228%	3	255	+64.578%
2025-06-25	97.7000	97.7500	97.7000	97.7500	+11.510%	5	252	+66.598%
2025-06-10	87.4300	87.7600	87.2900	87.6600	+3.495%	4	248	+85.775%
2025-05-29	86.3500	86.3500	84.7000	84.7000	+5.388%	2	248	+92.267%
2025-05-27	80.3700	80.3700	80.3700	80.3700	-0.790%	1	249	+102.625%
2025-05-16	80.8800	81.0100	80.8800	81.0100	-0.479%	8	248	+101.025%
2025-05-15	81.4000	81.4000	81.4000	81.4000	+0.743%	5	246	+100.061%
2025-05-14	79.2700	80.8000	79.2700	80.8000	+5.898%	6	251	+101.547%
2025-05-13	76.3000	76.3000	76.3000	76.3000	+20.632%	7	247	+113.434%
2025-05-09	63.2500	63.2500	63.2500	63.2500	+13.820%	2	247	+157.470%
2025-04-29	55.5700	55.5700	55.5700	55.5700	+9.498%	10	246	+193.054%
2025-04-23	52.0000	52.0000	50.7500	50.7500	+11.538%	200	246	+220.887%
2025-04-21	46.3000	46.3000	45.5000	45.5000	-14.953%	41	50	+257.912%
2025-04-16	53.5000	53.5000	53.5000	53.5000	+16.558%	1	9	+204.393%
2025-04-04	45.9000	45.9000	45.9000	45.9000	-11.492%	2	8	+254.793%
2025-04-03	51.9600	51.9600	51.7400	51.8600	0.000%	7	7	+214.019%