Dark

NVDA20270617C70
NVDA Jun 17 2027 70.00 Call (NVDA270617C00070000)
option OPRA

EOD

Aug 14, 2026

157.75+3.783%(+5.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	157.7500	157.7500	157.7500	157.7500	+3.783%	1	404	0.000%
2026-08-10	152.0000	152.0000	152.0000	152.0000	+17.103%	1	404	+3.783%
2026-07-30	129.8000	129.8000	129.8000	129.8000	+1.684%	2	404	+21.533%
2026-07-29	127.7800	127.7800	127.6500	127.6500	-10.672%	2	404	+23.580%
2026-07-24	142.9000	142.9000	142.9000	142.9000	-2.204%	1	404	+10.392%
2026-07-22	146.1200	146.1200	146.1200	146.1200	+6.038%	2	404	+7.959%
2026-07-17	132.6600	137.8000	132.6600	137.8000	-4.933%	7	402	+14.478%
2026-07-15	145.0000	145.0000	144.9500	144.9500	+3.536%	110	396	+8.831%
2026-07-10	140.0000	140.0000	140.0000	140.0000	+2.715%	2	451	+12.679%
2026-07-09	136.3000	136.3000	136.3000	136.3000	+5.659%	2	453	+15.737%
2026-06-30	129.0000	129.0000	129.0000	129.0000	+2.381%	2	453	+22.287%
2026-06-29	127.0000	127.0000	126.0000	126.0000	-2.515%	2	455	+25.198%
2026-06-25	129.2500	129.2500	129.2500	129.2500	-2.659%	2	454	+22.050%
2026-06-24	132.7800	132.7800	132.7800	132.7800	-2.080%	1	456	+18.806%
2026-06-23	132.3500	135.6000	132.1500	135.6000	-5.327%	102	457	+16.335%
2026-06-22	146.0000	146.0000	143.2300	143.2300	+0.161%	21	494	+10.138%
2026-06-18	143.0000	143.0000	143.0000	143.0000	-1.752%	1	513	+10.315%
2026-06-15	145.5500	145.5500	145.5500	145.5500	+5.014%	5	513	+8.382%
2026-06-12	138.6000	138.6000	138.6000	138.6000	+2.326%	1	513	+13.817%
2026-06-10	135.4500	135.4500	135.4500	135.4500	-2.652%	1	513	+16.464%
2026-06-09	140.9800	140.9800	139.1400	139.1400	-2.262%	6	514	+13.375%
2026-06-08	142.0000	142.3600	142.0000	142.3600	+1.504%	31	515	+10.811%
2026-06-05	146.0000	146.0000	139.3700	140.2500	-6.074%	23	515	+12.478%
2026-06-03	149.7700	149.7700	148.9700	149.3200	-6.112%	102	535	+5.646%
2026-06-02	162.6000	162.6000	159.0400	159.0400	+3.273%	41	435	-0.811%
2026-06-01	154.0000	154.0000	154.0000	154.0000	+2.509%	1	435	+2.435%
2026-05-29	150.2300	150.2300	150.2300	150.2300	+4.464%	1	436	+5.006%
2026-05-27	145.0000	145.0000	143.8100	143.8100	-3.483%	12	436	+9.693%
2026-05-26	149.0000	149.0000	149.0000	149.0000	-1.325%	15	428	+5.872%
2026-05-22	149.2500	151.0000	149.2500	151.0000	-2.031%	21	413	+4.470%
2026-05-21	154.1300	154.1300	154.1300	154.1300	+0.646%	4	398	+2.349%
2026-05-19	153.1400	153.1400	153.1400	153.1400	-5.053%	1	398	+3.010%
2026-05-13	161.2900	161.2900	161.2900	161.2900	+5.972%	1	397	-2.195%
2026-05-12	152.2000	152.2000	152.2000	152.2000	-2.436%	4	397	+3.647%
2026-05-11	153.4600	156.0000	153.4600	156.0000	+3.579%	2	397	+1.122%
2026-05-08	150.4000	150.6100	150.4000	150.6100	+6.506%	2	398	+4.741%
2026-05-06	141.1300	141.4100	141.1300	141.4100	+6.196%	3	398	+11.555%
2026-05-04	133.1600	133.1600	133.1600	133.1600	-0.952%	2	400	+18.467%
2026-05-01	134.4400	134.4400	134.4400	134.4400	-7.033%	1	400	+17.339%
2026-04-28	144.6100	144.6100	144.6100	144.6100	+1.616%	2	400	+9.087%
2026-04-27	142.3100	142.3100	142.3100	142.3100	-0.898%	10	400	+10.850%
2026-04-24	136.9700	143.6000	136.9700	143.6000	+5.627%	6	400	+9.854%
2026-04-17	135.2100	135.9500	135.2100	135.9500	+2.164%	2	400	+16.035%
2026-04-15	133.0700	133.0700	133.0700	133.0700	+21.138%	1	400	+18.547%
2026-04-07	110.0500	110.0500	109.8500	109.8500	+1.609%	80	400	+43.605%
2026-04-02	108.1100	108.1100	108.1100	108.1100	-2.560%	3	402	+45.916%
2026-04-01	110.9500	110.9500	110.9500	110.9500	+6.765%	1	402	+42.181%
2026-03-31	103.6500	103.9200	103.6500	103.9200	+3.920%	3	401	+51.799%
2026-03-30	100.0000	100.0000	100.0000	100.0000	-9.910%	1	398	+57.750%
2026-03-26	111.0000	111.0000	111.0000	111.0000	-2.589%	2	399	+42.117%
2026-03-25	113.9500	113.9500	113.9500	113.9500	-3.432%	2	397	+38.438%
2026-03-06	118.0000	118.0000	118.0000	118.0000	+1.680%	1	395	+33.686%
2026-03-03	116.0500	116.0500	116.0500	116.0500	-1.769%	1	395	+35.933%
2026-03-02	115.2000	118.1400	115.2000	118.1400	-11.039%	2	395	+33.528%
2026-02-25	132.6700	132.8000	132.6700	132.8000	+6.710%	10	390	+18.788%
2026-02-18	124.4500	124.4500	124.4500	124.4500	+2.319%	1	390	+26.758%
2026-02-17	121.6300	121.6300	121.6300	121.6300	-4.251%	1	390	+29.697%
2026-02-09	127.0900	127.0900	127.0300	127.0300	+14.082%	16	389	+24.183%
2026-02-05	111.4000	111.5000	111.3000	111.3500	-2.581%	10	394	+41.670%
2026-02-03	115.0400	115.0400	114.3000	114.3000	-8.772%	8	393	+38.014%
2026-02-02	125.2900	125.2900	125.2900	125.2900	-2.346%	5	388	+25.908%
2026-01-30	128.3000	128.3000	128.3000	128.3000	+0.651%	5	388	+22.954%
2026-01-28	127.4700	127.4700	127.4700	127.4700	+2.774%	1	383	+23.755%
2026-01-23	124.2400	124.2400	124.0300	124.0300	+3.101%	2	383	+27.187%
2026-01-22	120.3000	120.3000	120.3000	120.3000	+4.965%	1	381	+31.131%
2026-01-20	117.0000	117.0000	114.6100	114.6100	-7.535%	2	381	+37.641%
2026-01-16	123.9500	123.9500	123.9500	123.9500	-0.370%	2	381	+27.269%
2026-01-15	124.4100	124.4100	124.4100	124.4100	+2.801%	3	381	+26.798%
2026-01-09	121.0200	121.0200	121.0200	121.0200	+0.507%	5	378	+30.350%
2026-01-08	120.4100	120.4100	120.4100	120.4100	+0.509%	4	378	+31.011%
2025-12-22	119.8000	119.8000	119.8000	119.8000	+11.535%	2	378	+31.678%
2025-12-17	107.4100	107.4100	107.4100	107.4100	-10.900%	1	378	+46.867%
2025-12-04	120.5500	120.5500	120.5500	120.5500	+2.613%	2	377	+30.859%
2025-12-03	117.4800	117.4800	117.4800	117.4800	-0.978%	5	377	+34.278%
2025-12-02	119.3000	120.4100	118.6400	118.6400	+8.844%	3	377	+32.965%
2025-11-25	109.0000	109.0000	109.0000	109.0000	-11.884%	2	377	+44.725%
2025-11-19	123.7000	123.7000	123.7000	123.7000	+3.888%	1	377	+27.526%
2025-11-18	119.0700	119.0700	119.0700	119.0700	-4.269%	1	378	+32.485%
2025-11-17	126.3500	126.3500	124.3800	124.3800	-11.423%	11	378	+26.829%
2025-10-30	140.4200	140.4200	140.4200	140.4200	-5.600%	1	378	+12.342%
2025-10-29	147.2500	148.7500	146.8600	148.7500	+7.440%	3	378	+6.050%
2025-10-28	138.4500	138.4500	138.4500	138.4500	+13.039%	1	378	+13.940%
2025-10-24	122.1100	122.4800	122.1100	122.4800	+4.612%	2	377	+28.797%
2025-10-22	116.8200	117.0800	116.8200	117.0800	-2.636%	2	377	+34.737%
2025-10-14	120.4000	120.9000	120.2500	120.2500	-9.620%	139	377	+31.185%
2025-10-10	132.4500	133.0500	132.4500	133.0500	+0.719%	3	240	+18.564%
2025-10-09	130.9000	132.1000	130.9000	132.1000	+4.468%	2	240	+19.417%
2025-10-08	126.8000	126.8200	126.4500	126.4500	-1.327%	3	241	+24.753%
2025-10-02	128.1500	128.1500	128.1500	128.1500	+2.381%	1	240	+23.098%
2025-10-01	125.2300	125.2300	125.1700	125.1700	+0.846%	2	240	+26.029%
2025-09-30	124.2000	124.2000	124.1200	124.1200	+9.453%	2	240	+27.095%
2025-09-22	113.4000	113.4000	113.4000	113.4000	-0.413%	1	239	+39.109%
2025-09-18	113.2000	113.8700	113.2000	113.8700	+6.123%	7	239	+38.535%
2025-09-17	107.3000	107.3000	107.3000	107.3000	-5.877%	10	232	+47.018%
2025-09-11	114.0000	114.0000	114.0000	114.0000	+2.105%	3	232	+38.377%
2025-08-29	111.6500	111.6500	111.6500	111.6500	-4.385%	20	232	+41.290%
2025-08-25	116.7700	116.7700	116.7700	116.7700	+0.060%	80	232	+35.095%
2025-08-15	116.7000	116.7000	116.7000	116.7000	-3.586%	1	235	+35.176%
2025-08-11	121.0400	121.0400	121.0400	121.0400	+1.077%	10	234	+30.329%
2025-07-31	119.7300	119.7500	119.7300	119.7500	+2.263%	2	234	+31.733%
2025-07-29	117.1000	117.1000	117.1000	117.1000	+4.741%	1	235	+34.714%
2025-07-24	111.8000	111.8000	111.8000	111.8000	+2.494%	1	235	+41.100%
2025-07-15	109.0800	109.0800	109.0800	109.0800	+17.632%	3	235	+44.619%
2025-07-01	92.7300	92.7300	92.7300	92.7300	-2.646%	3	238	+70.118%
2025-06-26	95.2500	95.2500	95.2500	95.2500	+6.187%	3	237	+65.617%
2025-06-25	89.7000	89.7000	89.7000	89.7000	+4.912%	1	234	+75.864%
2025-06-12	84.5000	85.5500	84.5000	85.5000	+1.665%	4	234	+84.503%
2025-06-10	84.1500	84.1500	84.0200	84.1000	+1.301%	6	236	+87.574%
2025-06-06	83.0200	83.0200	83.0200	83.0200	-0.872%	2	238	+90.014%
2025-06-05	83.7500	83.7500	83.7500	83.7500	+2.196%	2	238	+88.358%
2025-06-03	81.9500	81.9500	81.9500	81.9500	+7.971%	2	236	+92.495%
2025-05-30	75.9000	75.9000	75.9000	75.9000	-6.848%	4	236	+107.839%
2025-05-29	81.6800	81.6800	81.4800	81.4800	+4.128%	2	234	+93.606%
2025-05-28	78.2500	78.2500	78.2500	78.2500	+3.015%	1	234	+101.597%
2025-05-22	75.8200	75.9600	75.8200	75.9600	-1.987%	2	234	+107.675%
2025-05-19	78.0500	78.0500	77.5000	77.5000	+0.052%	12	236	+103.548%
2025-05-16	77.2200	77.4600	77.2200	77.4600	+0.532%	4	244	+103.653%
2025-05-15	76.4500	77.0500	76.4500	77.0500	+0.732%	30	243	+104.737%
2025-05-14	75.1500	76.6900	75.1500	76.4900	+5.576%	22	228	+106.236%
2025-05-13	72.0000	72.4500	72.0000	72.4500	+14.909%	91	220	+117.736%
2025-05-12	63.0500	63.0500	63.0500	63.0500	+5.789%	80	289	+150.198%
2025-05-09	59.6000	59.6000	59.6000	59.6000	+5.487%	2	251	+164.681%
2025-05-07	56.5000	56.5000	56.5000	56.5000	+3.159%	1	251	+179.204%
2025-05-06	54.7700	54.7700	54.7700	54.7700	-4.282%	3	250	+188.023%
2025-05-05	57.2200	57.2200	57.2200	57.2200	+0.210%	1	250	+175.690%
2025-05-01	57.1000	57.1000	57.1000	57.1000	+10.040%	1	249	+176.270%
2025-04-30	51.7000	51.8900	51.7000	51.8900	-3.460%	2	249	+204.008%
2025-04-25	53.7500	53.7500	53.7500	53.7500	+11.399%	2	247	+193.488%
2025-04-23	48.2500	48.2500	48.2500	48.2500	+11.047%	24	246	+226.943%
2025-04-21	44.3600	44.3600	42.9000	43.4500	-12.045%	19	241	+263.061%
2025-04-16	49.9000	49.9000	49.4000	49.4000	-13.697%	3	229	+219.332%
2025-04-15	57.3900	57.5500	57.2400	57.2400	+0.952%	4	227	+175.594%
2025-04-14	56.7000	56.7000	56.7000	56.7000	+5.981%	1	225	+178.219%
2025-04-10	53.5000	53.5000	53.5000	53.5000	-6.140%	1	225	+194.860%
2025-04-09	46.7500	57.0000	46.4900	57.0000	+20.177%	101	226	+176.754%
2025-04-08	51.7000	51.7000	47.1200	47.4300	+3.446%	39	147	+232.595%
2025-04-07	37.5000	45.8500	37.0000	45.8500	+5.718%	117	120	+244.057%
2025-04-04	43.0000	43.9700	41.7700	43.3700	0.000%	52	22	+263.731%