Dark

NVDA20270617C75
NVDA Jun 17 2027 75.00 Call (NVDA270617C00075000)
option OPRA

EOD

Sep 28, 2026

157.50+1.843%(+2.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	157.5000	157.5000	157.5000	157.5000	+1.843%	1	480	0.000%
2026-09-22	154.6500	154.6500	154.6500	154.6500	+11.315%	10	480	+1.843%
2026-08-04	138.2200	138.9300	138.2200	138.9300	+3.656%	2	480	+13.366%
2026-08-03	134.0300	134.0300	134.0300	134.0300	-2.750%	1	482	+17.511%
2026-07-23	139.0000	139.0000	137.8200	137.8200	+4.330%	2	482	+14.279%
2026-07-16	132.1000	132.1000	132.1000	132.1000	-3.822%	4	482	+19.228%
2026-07-13	137.4500	137.4500	137.3500	137.3500	+10.891%	60	486	+14.671%
2026-06-26	123.8600	123.8600	123.8600	123.8600	-8.252%	1	486	+27.160%
2026-06-17	135.0000	135.0000	135.0000	135.0000	-2.351%	1	485	+16.667%
2026-06-16	138.3000	138.3000	138.2500	138.2500	-1.671%	2	485	+13.924%
2026-06-15	140.6000	140.6000	140.6000	140.6000	-0.986%	4	486	+12.020%
2026-06-04	142.0000	142.0000	142.0000	142.0000	-2.939%	70	486	+10.915%
2026-06-01	148.5800	148.5800	146.3000	146.3000	+1.527%	2	440	+7.656%
2026-05-29	144.1000	144.1000	144.1000	144.1000	-9.223%	1	441	+9.299%
2026-05-18	158.7400	158.7400	158.7400	158.7400	-1.146%	1	441	-0.781%
2026-05-14	159.8000	160.5800	159.8000	160.5800	+28.618%	2	440	-1.918%
2026-05-04	124.8500	124.8500	124.8500	124.8500	-10.847%	10	440	+26.151%
2026-04-24	140.0400	140.0400	140.0400	140.0400	+6.413%	1	440	+12.468%
2026-04-22	131.4500	131.6000	131.4500	131.6000	+2.055%	2	440	+19.681%
2026-04-16	129.1000	129.1000	128.9500	128.9500	+26.422%	2	441	+22.140%
2026-03-31	102.1500	102.1500	102.0000	102.0000	+4.039%	2	442	+54.412%
2026-03-30	98.6000	98.6300	98.0400	98.0400	-7.918%	22	442	+60.649%
2026-03-26	106.4700	106.4700	106.4700	106.4700	-7.674%	1	436	+47.929%
2026-03-13	115.3200	115.3200	115.3200	115.3200	-0.069%	1	435	+36.576%
2026-03-12	115.4000	115.4000	115.4000	115.4000	-10.055%	1	436	+36.482%
2026-02-25	128.3000	128.3000	128.3000	128.3000	+3.135%	10	431	+22.759%
2026-02-24	124.3500	124.4000	124.3500	124.4000	+16.207%	2	431	+26.608%
2026-02-05	107.0000	107.0500	107.0000	107.0500	-0.557%	2	430	+47.128%
2026-02-04	107.6600	107.6600	107.6500	107.6500	-2.755%	3	429	+46.307%
2026-02-03	112.4700	112.4700	110.7000	110.7000	-7.053%	72	428	+42.276%
2026-01-26	119.2400	119.2400	118.8700	119.1000	+4.888%	3	482	+32.242%
2026-01-14	113.5500	113.5500	113.5500	113.5500	+9.499%	1	480	+38.705%
2025-12-17	103.7000	103.7000	103.7000	103.7000	-3.803%	1	480	+51.880%
2025-12-16	107.8000	107.8000	107.8000	107.8000	-2.708%	3	480	+46.104%
2025-12-11	110.8000	110.8000	110.8000	110.8000	-6.094%	1	483	+42.148%
2025-12-09	117.9900	117.9900	117.9900	117.9900	+1.716%	1	483	+33.486%
2025-12-05	116.0000	116.0000	116.0000	116.0000	+2.068%	1	482	+35.776%
2025-12-03	113.7500	113.7500	113.6500	113.6500	+1.202%	2	482	+38.583%
2025-12-01	112.3000	112.3000	112.3000	112.3000	-1.361%	9	482	+40.249%
2025-11-26	113.8500	113.8500	113.8500	113.8500	+4.450%	100	391	+38.340%
2025-11-25	106.8000	109.0000	106.8000	109.0000	-4.100%	2	391	+44.495%
2025-11-21	113.7000	113.7000	113.6600	113.6600	-3.751%	2	390	+38.571%
2025-11-20	118.0900	118.0900	118.0900	118.0900	-0.472%	2	390	+33.373%
2025-11-17	118.7000	118.7000	118.6500	118.6500	-6.183%	3	390	+32.743%
2025-11-11	126.4700	126.4700	126.4700	126.4700	-1.992%	5	395	+24.535%
2025-11-10	129.0400	129.0400	129.0400	129.0400	+10.859%	12	395	+22.055%
2025-11-07	116.6300	116.6300	116.4000	116.4000	-18.247%	92	407	+35.309%
2025-11-03	141.9800	142.4700	141.9800	142.3800	+20.549%	184	566	+10.619%
2025-10-24	118.0200	118.2400	117.7900	118.1100	+2.579%	4	566	+33.350%
2025-10-23	115.0500	115.1400	114.7400	115.1400	+4.739%	15	566	+36.790%
2025-10-22	112.5300	112.7800	109.9300	109.9300	-4.946%	3	567	+43.273%
2025-10-21	115.6500	115.6500	115.6500	115.6500	-0.815%	1	567	+36.187%
2025-10-14	116.6000	116.6000	116.6000	116.6000	-2.630%	20	566	+35.077%
2025-10-07	119.7500	119.7500	119.7500	119.7500	+7.893%	1	562	+31.524%
2025-09-25	112.7000	112.7000	110.9900	110.9900	+8.707%	2	562	+41.905%
2025-09-09	102.5000	102.5000	102.1000	102.1000	-2.109%	100	563	+54.261%
2025-09-08	104.3000	104.3000	104.3000	104.3000	-8.428%	30	563	+51.007%
2025-08-26	113.9000	113.9000	113.9000	113.9000	-2.106%	1	562	+38.279%
2025-08-18	118.6500	118.6500	116.3500	116.3500	+4.051%	30	562	+35.367%
2025-08-06	111.8200	111.8200	111.8200	111.8200	+1.103%	1	582	+40.851%
2025-08-04	110.6000	110.6000	110.6000	110.6000	-1.671%	2	583	+42.405%
2025-07-29	111.8000	112.4800	111.8000	112.4800	+2.534%	7	581	+40.025%
2025-07-28	109.7000	109.7000	109.7000	109.7000	+5.684%	230	577	+43.573%
2025-07-23	103.8000	103.8000	103.8000	103.8000	-2.352%	1	347	+51.734%
2025-07-18	106.3000	106.3000	106.3000	106.3000	-1.364%	1	348	+48.166%
2025-07-17	107.7700	107.7700	107.7700	107.7700	+2.805%	1	347	+46.145%
2025-07-16	104.9500	104.9500	104.6000	104.8300	+0.624%	44	347	+50.243%
2025-07-15	104.1800	104.1800	104.1800	104.1800	+3.189%	1	347	+51.181%
2025-07-11	100.9600	100.9600	100.9600	100.9600	+1.980%	1	346	+56.002%
2025-07-10	98.3000	99.0000	98.2500	99.0000	+4.211%	13	347	+59.091%
2025-07-03	95.0000	95.0000	95.0000	95.0000	+3.882%	5	329	+65.789%
2025-07-02	91.4500	91.4500	91.4500	91.4500	+1.724%	1	329	+72.225%
2025-07-01	89.9000	89.9000	89.9000	89.9000	-2.495%	5	330	+75.195%
2025-06-27	92.2000	92.2000	92.2000	92.2000	+3.712%	1	335	+70.824%
2025-06-25	88.9000	88.9000	88.9000	88.9000	+11.125%	1	336	+77.165%
2025-06-20	80.0000	80.0000	80.0000	80.0000	-1.599%	2	335	+96.875%
2025-06-16	80.8500	81.3000	80.8500	81.3000	+2.264%	10	335	+93.727%
2025-06-11	79.8500	79.8500	79.5000	79.5000	-1.267%	4	336	+98.113%
2025-06-10	80.3300	80.5500	80.2500	80.5200	+0.650%	58	338	+95.604%
2025-06-06	80.0000	80.0000	80.0000	80.0000	+2.564%	4	324	+96.875%
2025-06-04	78.3700	78.4800	78.0000	78.0000	-1.391%	6	326	+101.923%
2025-06-03	75.7300	79.2000	75.7300	79.1000	+1.099%	14	326	+99.115%
2025-05-29	78.2400	78.2400	78.2400	78.2400	+7.178%	3	313	+101.304%
2025-05-27	73.5000	73.7000	72.8000	73.0000	+0.344%	28	310	+115.753%
2025-05-16	72.8500	72.8500	72.7500	72.7500	+0.096%	40	290	+116.495%
2025-05-14	74.5500	74.5500	71.0000	72.6800	+6.257%	28	270	+116.703%
2025-05-13	68.7500	68.7500	68.3700	68.4000	+21.234%	27	248	+130.263%
2025-05-09	56.4200	56.4200	56.4200	56.4200	+6.232%	2	227	+179.156%
2025-05-06	52.3600	53.1100	52.3600	53.1100	-2.550%	18	227	+196.554%
2025-05-02	53.8000	54.5000	53.8000	54.5000	+1.964%	6	241	+188.991%
2025-05-01	53.3500	53.4500	53.3500	53.4500	+6.900%	6	240	+194.668%
2025-04-29	50.0000	50.0000	50.0000	50.0000	+4.275%	1	235	+215.000%
2025-04-28	47.9500	47.9500	47.9500	47.9500	-5.980%	1	234	+228.467%
2025-04-25	51.0000	51.0000	51.0000	51.0000	+8.051%	6	233	+208.824%
2025-04-24	47.2000	47.2000	47.2000	47.2000	+0.963%	1	230	+233.686%
2025-04-23	45.4500	46.7500	45.4500	46.7500	+15.632%	39	230	+236.898%
2025-04-21	41.0000	41.0000	39.8000	40.4300	-8.941%	17	231	+289.562%
2025-04-17	44.4000	44.4000	44.4000	44.4000	-3.688%	15	232	+254.730%
2025-04-16	49.2500	49.2500	45.5000	46.1000	-14.709%	52	232	+241.649%
2025-04-15	54.3000	54.3000	53.9700	54.0500	+0.840%	100	181	+191.397%
2025-04-14	53.6000	53.6000	53.6000	53.6000	+3.595%	25	82	+193.843%
2025-04-11	51.7400	51.7400	51.7400	51.7400	+2.557%	2	107	+204.407%
2025-04-10	49.9000	51.2500	49.9000	50.4500	+13.498%	22	107	+212.190%
2025-04-09	41.5000	44.7500	41.5000	44.4500	+9.862%	5	86	+254.331%
2025-04-08	48.0000	48.0000	40.4600	40.4600	-4.237%	9	82	+289.273%
2025-04-07	36.7500	42.2500	35.2000	42.2500	+5.467%	74	75	+272.781%
2025-04-04	38.4400	41.1500	38.4400	40.0600	-12.970%	68	40	+293.160%
2025-04-03	46.1100	46.1100	45.9200	46.0300	-11.617%	7	17	+242.168%
2025-04-02	52.2500	52.2500	52.0800	52.0800	0.000%	10	10	+202.419%