Dark

NVDA20270617C80
NVDA Jun 17 2027 80.00 Call (NVDA270617C00080000)
option OPRA

EOD

Sep 30, 2026

153.39-1.039%(-1.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	153.3900	153.3900	153.3900	153.3900	-1.039%	2	854	0.000%
2026-09-28	155.0000	155.0000	155.0000	155.0000	+1.726%	5	854	-1.039%
2026-09-22	152.3700	152.3700	152.3700	152.3700	+14.109%	3	854	+0.669%
2026-09-14	133.5300	133.5300	133.5300	133.5300	-5.819%	2	854	+14.873%
2026-09-10	141.7800	141.7800	141.7800	141.7800	-8.882%	38	856	+8.189%
2026-09-04	155.6000	155.6000	155.6000	155.6000	+4.213%	2	856	-1.420%
2026-09-03	149.9700	149.9700	149.3100	149.3100	+2.267%	2	856	+2.733%
2026-08-27	146.0000	146.0000	146.0000	146.0000	+10.172%	1	856	+5.062%
2026-08-24	132.5200	132.5200	132.5200	132.5200	-6.174%	3	857	+15.749%
2026-08-20	141.2400	141.2400	141.2400	141.2400	-5.714%	1	857	+8.602%
2026-08-17	149.8000	149.8000	149.8000	149.8000	+2.044%	5	857	+2.397%
2026-08-12	146.8000	146.8000	146.8000	146.8000	+0.342%	1	862	+4.489%
2026-08-07	145.0800	146.3000	145.0800	146.3000	+2.451%	7	863	+4.846%
2026-08-06	143.1100	143.1100	142.8000	142.8000	-0.439%	6	865	+7.416%
2026-08-05	143.4300	143.4300	143.4300	143.4300	+19.009%	2	865	+6.944%
2026-07-31	120.5200	120.5200	120.5200	120.5200	-10.060%	1	867	+27.273%
2026-07-24	134.0000	134.0000	134.0000	134.0000	-2.489%	2	866	+14.470%
2026-07-22	137.4200	137.4200	137.4200	137.4200	+13.383%	1	868	+11.621%
2026-07-08	121.2000	121.2000	121.2000	121.2000	+0.406%	1	869	+26.559%
2026-06-25	120.7100	120.7100	120.7100	120.7100	-4.502%	2	869	+27.073%
2026-06-23	126.4000	126.4000	126.4000	126.4000	-4.927%	100	867	+21.353%
2026-06-22	134.0300	134.0300	132.9000	132.9500	-0.561%	3	767	+15.374%
2026-06-16	133.7000	133.7000	133.7000	133.7000	-1.994%	2	768	+14.727%
2026-06-15	134.0600	136.4200	134.0600	136.4200	+7.672%	3	767	+12.440%
2026-06-11	126.7000	126.7000	126.7000	126.7000	-9.558%	13	767	+21.066%
2026-06-03	140.0900	140.0900	140.0900	140.0900	-7.121%	8	767	+9.494%
2026-06-02	150.8300	150.8300	150.8300	150.8300	+4.743%	22	763	+1.697%
2026-06-01	144.0000	144.0000	144.0000	144.0000	+5.109%	1	741	+6.521%
2026-05-28	137.0000	137.0000	137.0000	137.0000	-4.596%	1	742	+11.964%
2026-05-22	143.6000	143.6000	143.6000	143.6000	-0.733%	2	741	+6.818%
2026-05-21	144.6600	144.6600	144.6600	144.6600	-3.108%	1	739	+6.035%
2026-05-20	149.3000	149.3000	149.3000	149.3000	+3.645%	2	739	+2.739%
2026-05-18	147.1600	147.1600	144.0500	144.0500	-10.300%	7	732	+6.484%
2026-05-14	160.5000	160.5900	160.5000	160.5900	+12.529%	4	732	-4.483%
2026-05-12	142.3900	142.7100	142.3900	142.7100	+1.899%	2	734	+7.484%
2026-05-08	140.0500	140.0500	140.0500	140.0500	+1.486%	20	734	+9.525%
2026-05-07	138.0000	138.0000	138.0000	138.0000	+12.286%	2	754	+11.152%
2026-05-05	122.9000	122.9000	122.9000	122.9000	-0.991%	5	754	+24.809%
2026-05-04	123.8300	124.1300	122.5000	124.1300	-0.855%	12	754	+23.572%
2026-05-01	124.4500	125.2900	124.4500	125.2000	-1.378%	24	723	+22.516%
2026-04-30	126.9500	126.9500	126.9500	126.9500	-5.261%	2	723	+20.827%
2026-04-24	134.0000	134.0000	134.0000	134.0000	+7.510%	2	722	+14.470%
2026-04-23	124.6400	124.6400	124.6400	124.6400	-1.079%	10	724	+23.066%
2026-04-17	126.0000	126.0000	126.0000	126.0000	+2.539%	3	724	+21.738%
2026-04-15	122.8800	122.8800	122.8800	122.8800	+7.319%	3	721	+24.829%
2026-04-10	112.0000	114.5000	112.0000	114.5000	+9.204%	2	718	+33.965%
2026-04-06	104.8500	104.8500	104.8500	104.8500	+1.070%	2	718	+46.295%
2026-04-02	102.9700	103.7500	102.9700	103.7400	+0.718%	12	708	+47.860%
2026-04-01	102.0900	103.0000	102.0900	103.0000	+2.031%	22	708	+48.922%
2026-03-31	97.7000	100.9500	97.0000	100.9500	+8.982%	108	686	+51.947%
2026-03-30	93.3500	93.3500	91.5200	92.6300	-8.178%	68	579	+65.594%
2026-03-26	100.8800	100.8800	100.8800	100.8800	-1.868%	1	546	+52.052%
2026-03-23	104.3400	104.3400	102.8000	102.8000	+2.268%	21	546	+49.212%
2026-03-20	100.8100	100.8100	100.5200	100.5200	-7.780%	6	541	+52.596%
2026-03-18	109.0000	109.0000	109.0000	109.0000	-0.909%	1	536	+40.725%
2026-03-12	110.0000	110.0000	110.0000	110.0000	-0.254%	1	537	+39.445%
2026-03-05	110.2800	110.2800	110.2800	110.2800	+4.284%	2	538	+39.091%
2026-03-03	105.7500	105.7500	105.7500	105.7500	-2.490%	1	538	+45.050%
2026-03-02	108.4500	108.4500	108.4500	108.4500	-11.361%	1	539	+41.438%
2026-02-25	122.3500	122.3500	122.3500	122.3500	+4.261%	1	538	+25.370%
2026-02-20	117.3500	117.3500	117.3500	117.3500	+5.721%	26	538	+30.712%
2026-02-13	111.0000	111.0000	111.0000	111.0000	-6.448%	2	536	+38.189%
2026-02-09	118.6500	118.6500	118.6500	118.6500	+5.720%	1	536	+29.279%
2026-02-06	105.2500	112.2300	105.2000	112.2300	+12.230%	4	535	+36.675%
2026-02-05	100.0000	100.0000	100.0000	100.0000	-3.016%	1	533	+53.390%
2026-02-04	101.8100	103.1100	101.8100	103.1100	-3.636%	5	532	+48.763%
2026-02-03	106.4300	107.0000	106.4300	107.0000	-8.781%	101	532	+43.355%
2026-01-27	116.5000	117.3000	116.5000	117.3000	+1.400%	3	532	+30.767%
2026-01-16	115.6800	115.6800	115.6800	115.6800	-1.507%	30	499	+32.599%
2026-01-07	117.4500	117.4500	117.4500	117.4500	-1.394%	1	499	+30.600%
2025-12-26	119.1100	119.1100	119.1100	119.1100	+2.355%	2	499	+28.780%
2025-12-23	116.2500	116.3700	116.2500	116.3700	+12.762%	3	497	+31.812%
2025-12-18	103.2000	103.2000	103.2000	103.2000	+3.646%	1	495	+48.634%
2025-12-17	99.5500	99.5700	99.5500	99.5700	-6.022%	2	494	+54.052%
2025-12-16	105.9500	105.9500	105.9500	105.9500	+0.066%	5	494	+44.776%
2025-12-15	106.0500	106.0500	105.3700	105.8800	+1.710%	305	489	+44.872%
2025-12-12	104.1000	104.1000	104.1000	104.1000	-3.352%	1	307	+47.349%
2025-12-11	107.7100	107.7100	107.7100	107.7100	-4.130%	6	307	+42.410%
2025-12-04	112.3500	112.3500	112.3500	112.3500	+3.567%	6	307	+36.529%
2025-12-03	109.4500	109.5500	108.4800	108.4800	-0.257%	4	301	+41.399%
2025-12-01	107.2500	108.7600	107.2500	108.7600	+2.439%	2	300	+41.035%
2025-11-28	106.1700	106.1700	106.1700	106.1700	+2.768%	1	300	+44.476%
2025-11-25	100.7200	104.5500	100.7200	103.3100	-5.885%	182	299	+48.475%
2025-11-21	109.7700	109.7700	109.7700	109.7700	-0.544%	1	182	+39.738%
2025-11-20	112.9600	113.8700	110.2900	110.3700	-2.327%	14	172	+38.978%
2025-11-18	113.0000	113.0000	113.0000	113.0000	-3.054%	2	172	+35.743%
2025-11-14	116.5600	116.5600	116.5600	116.5600	-4.631%	1	170	+31.597%
2025-11-11	122.2200	122.2200	122.2200	122.2200	-1.816%	5	165	+25.503%
2025-11-10	124.4800	124.4800	124.4800	124.4800	-4.926%	1	165	+23.225%
2025-11-04	130.9300	130.9300	130.9300	130.9300	-6.116%	2	165	+17.154%
2025-11-03	139.4600	139.4600	139.4600	139.4600	+5.932%	1	166	+9.989%
2025-10-30	131.0000	131.6500	131.0000	131.6500	-2.669%	4	166	+16.513%
2025-10-29	135.2600	135.2600	135.2600	135.2600	+13.046%	3	168	+13.404%
2025-10-27	119.6500	119.6500	119.6500	119.6500	+5.187%	3	171	+28.199%
2025-10-24	113.7500	113.7500	113.7500	113.7500	+2.709%	2	171	+34.848%
2025-10-23	110.8500	110.8500	110.5200	110.7500	+3.014%	6	169	+38.501%
2025-10-22	108.1800	108.4600	107.1900	107.5100	-2.662%	4	171	+42.675%
2025-10-21	110.4500	110.4500	110.4500	110.4500	-2.092%	2	171	+38.877%
2025-10-20	112.8100	112.8100	112.8100	112.8100	+1.430%	1	169	+35.972%
2025-10-16	111.2200	111.2200	111.2200	111.2200	+0.289%	2	170	+37.916%
2025-10-14	110.9000	110.9000	110.9000	110.9000	-5.311%	1	170	+38.314%
2025-10-13	117.1200	117.1200	117.1200	117.1200	-1.256%	2	170	+30.968%
2025-10-10	118.6400	118.6400	118.5700	118.6100	-3.396%	3	172	+29.323%
2025-10-09	122.7800	122.7800	122.7800	122.7800	+4.725%	1	175	+24.931%
2025-10-08	117.5000	117.5000	117.2400	117.2400	+1.340%	40	175	+30.834%
2025-10-07	115.6900	115.6900	115.6900	115.6900	-2.371%	1	177	+32.587%
2025-10-03	118.5000	118.5000	118.5000	118.5000	+1.979%	1	177	+29.443%
2025-10-01	112.8400	116.3700	112.8400	116.2000	+3.824%	3	178	+32.005%
2025-09-29	111.9200	111.9200	111.9200	111.9200	+6.590%	1	178	+37.053%
2025-09-26	105.0000	105.0000	105.0000	105.0000	-0.474%	1	179	+46.086%
2025-09-24	105.5000	105.5000	105.5000	105.5000	-2.872%	1	179	+45.393%
2025-09-23	108.6200	108.6200	108.6200	108.6200	-2.583%	1	179	+41.217%
2025-09-22	104.0000	111.5500	103.9900	111.5000	+6.231%	17	179	+37.570%
2025-09-19	104.9600	104.9600	104.9600	104.9600	-0.625%	1	180	+46.141%
2025-09-18	105.1300	105.6200	105.1300	105.6200	+5.832%	2	179	+45.228%
2025-09-17	100.1100	100.1100	99.0700	99.8000	-6.291%	29	178	+53.697%
2025-09-10	105.9000	106.5000	105.9000	106.5000	+13.298%	2	177	+44.028%
2025-09-05	95.0000	95.0000	94.0000	94.0000	-7.753%	4	179	+63.181%
2025-09-03	101.9000	101.9000	101.9000	101.9000	+3.504%	8	175	+50.530%
2025-09-02	101.2500	101.2500	98.4500	98.4500	-9.254%	2	175	+55.805%
2025-08-28	108.4900	108.4900	108.4900	108.4900	-1.283%	8	175	+41.386%
2025-08-25	109.4500	109.9000	109.4500	109.9000	-0.543%	3	169	+39.572%
2025-08-18	110.5000	110.5000	110.5000	110.5000	+0.546%	1	168	+38.814%
2025-08-13	109.9800	109.9800	109.9000	109.9000	-2.137%	13	169	+39.572%
2025-08-11	112.3000	112.3000	112.3000	112.3000	+2.091%	1	172	+36.589%
2025-08-07	111.7500	111.7500	110.0000	110.0000	+2.326%	41	173	+39.445%
2025-08-06	108.4500	108.4500	107.5000	107.5000	-2.219%	3	133	+42.688%
2025-07-31	109.9400	109.9400	109.9400	109.9400	+1.646%	1	135	+39.522%
2025-07-30	108.1600	108.1600	108.1600	108.1600	+2.038%	1	135	+41.818%
2025-07-29	106.0000	106.0000	106.0000	106.0000	+7.038%	13	135	+44.708%
2025-07-23	99.1000	99.1000	98.0100	99.0300	-3.854%	41	135	+54.892%
2025-07-18	103.0000	103.0000	103.0000	103.0000	+1.558%	1	116	+48.922%
2025-07-15	100.0000	101.4200	100.0000	101.4200	+13.318%	3	116	+51.242%
2025-07-07	89.5000	89.5000	89.5000	89.5000	-2.823%	8	118	+71.385%
2025-07-03	92.1000	92.1000	92.1000	92.1000	+5.257%	2	118	+66.547%
2025-07-02	85.6600	87.5000	85.6600	87.5000	+1.109%	10	118	+75.303%
2025-07-01	84.6000	86.5400	84.6000	86.5400	-0.791%	3	116	+77.248%
2025-06-26	85.8000	87.2300	85.8000	87.2300	+4.781%	15	115	+75.845%
2025-06-25	82.0000	83.2500	82.0000	83.2500	+6.731%	6	105	+84.252%
2025-06-18	78.0000	78.0000	78.0000	78.0000	+0.775%	1	99	+96.654%
2025-06-17	77.4000	77.4000	77.4000	77.4000	+1.815%	11	99	+98.178%
2025-06-13	74.9500	76.0200	74.9500	76.0200	-1.477%	4	110	+101.776%
2025-06-11	77.0800	77.6400	77.0800	77.1600	+0.247%	5	110	+98.795%
2025-06-10	75.7500	76.9700	75.7500	76.9700	+2.970%	9	111	+99.285%
2025-06-05	74.7500	74.7500	74.7500	74.7500	-1.111%	20	116	+105.204%
2025-06-04	75.5900	75.5900	75.5900	75.5900	+0.212%	1	109	+102.924%
2025-06-03	74.2000	75.4300	74.2000	75.4300	+8.767%	2	109	+103.354%
2025-05-30	69.3500	69.3500	69.3500	69.3500	-6.284%	40	108	+121.182%
2025-05-29	77.0000	77.0600	74.0000	74.0000	+4.181%	9	115	+107.284%
2025-05-28	71.5000	71.5000	71.0300	71.0300	+3.017%	7	124	+115.951%
2025-05-22	68.7000	68.9500	68.7000	68.9500	-1.005%	22	117	+122.466%
2025-05-21	69.6500	69.6500	69.6500	69.6500	+2.502%	3	96	+120.230%
2025-05-20	69.0000	69.0000	67.9500	67.9500	-2.873%	2	95	+125.740%
2025-05-16	68.5500	70.0700	68.5500	69.9600	+3.034%	6	93	+119.254%
2025-05-15	67.9000	67.9000	67.9000	67.9000	-2.945%	1	92	+125.906%
2025-05-14	67.9500	69.9600	67.9500	69.9600	+8.549%	3	91	+119.254%
2025-05-13	61.8000	64.4500	61.8000	64.4500	+12.048%	9	90	+137.998%
2025-05-12	57.5200	57.5200	57.5200	57.5200	+5.580%	1	86	+166.672%
2025-05-08	53.8500	54.4800	53.8500	54.4800	+6.385%	4	85	+181.553%
2025-05-06	48.8500	51.2100	48.8500	51.2100	-0.466%	10	89	+199.531%
2025-05-05	52.8500	52.8500	50.7000	51.4500	-0.291%	4	89	+198.134%
2025-05-02	51.6000	51.6000	51.6000	51.6000	+3.511%	4	87	+197.267%
2025-05-01	49.7000	51.0200	49.7000	49.8500	+9.996%	6	87	+207.703%
2025-04-30	45.3200	45.3200	45.3200	45.3200	-1.585%	1	89	+238.460%
2025-04-28	45.6000	46.0500	44.9500	46.0500	-4.658%	10	88	+233.094%
2025-04-25	45.5000	48.3000	45.5000	48.3000	+8.784%	30	86	+217.578%
2025-04-24	44.2000	44.4000	44.2000	44.4000	+2.945%	5	84	+245.473%
2025-04-23	43.4700	43.4700	42.9300	43.1300	+10.590%	5	80	+255.646%
2025-04-22	39.8800	39.8800	39.0000	39.0000	+4.334%	6	82	+293.308%
2025-04-21	37.9500	37.9500	37.2900	37.3800	-10.681%	7	83	+310.353%
2025-04-17	41.8000	42.2000	41.8000	41.8500	-7.000%	5	77	+266.523%
2025-04-16	42.5100	45.0000	42.5100	45.0000	-13.428%	14	77	+240.867%
2025-04-15	51.3000	51.9800	51.3000	51.9800	+2.931%	2	63	+195.094%
2025-04-14	51.0500	51.6600	50.5000	50.5000	+1.917%	5	62	+203.743%
2025-04-10	49.7000	49.7000	47.9000	49.5500	-7.985%	19	60	+209.566%
2025-04-09	43.0200	53.8500	43.0200	53.8500	+21.833%	15	69	+184.847%
2025-04-08	44.2000	44.2000	44.2000	44.2000	+8.600%	2	59	+247.036%
2025-04-07	32.6400	40.7000	32.6400	40.7000	+8.562%	44	57	+276.880%
2025-04-04	42.0000	42.0000	36.9000	37.4900	-13.218%	36	24	+309.149%
2025-04-03	43.4000	43.4000	43.2000	43.2000	-9.339%	9	9	+255.069%
2025-04-01	48.9000	48.9000	47.6500	47.6500	0.000%	9	7	+221.910%