Dark

NVDA20270617C85
NVDA Jun 17 2027 85.00 Call (NVDA270617C00085000)
option OPRA

Inactive

Jul 24, 2026

129.66+2.441%(+3.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	129.6600	129.6600	129.6600	129.6600	+2.441%	5	613	0.000%
2026-07-16	126.2800	126.5700	126.2800	126.5700	-1.960%	2	608	+2.441%
2026-07-10	129.1000	129.1000	129.1000	129.1000	+9.714%	20	607	+0.434%
2026-07-08	117.3500	117.6700	117.3500	117.6700	+5.771%	2	607	+10.190%
2026-07-07	111.2500	111.2500	111.2500	111.2500	-7.005%	2	609	+16.548%
2026-06-24	119.6300	119.6300	119.6300	119.6300	-7.529%	2	607	+8.384%
2026-06-18	129.6400	129.6400	129.3700	129.3700	+0.287%	2	604	+0.224%
2026-06-16	128.9500	129.0000	128.9500	129.0000	+5.220%	23	604	+0.512%
2026-06-11	122.7000	123.8100	122.1100	122.6000	+0.806%	43	601	+5.759%
2026-06-10	123.0500	123.8900	121.4800	121.6200	+0.305%	24	600	+6.611%
2026-06-09	129.7500	129.7500	121.2500	121.2500	-5.170%	36	591	+6.936%
2026-06-08	127.8600	127.8600	127.8600	127.8600	-3.538%	1	565	+1.408%
2026-06-04	132.5500	132.5500	132.5500	132.5500	-4.144%	4	565	-2.180%
2026-06-01	140.0000	140.0000	138.2800	138.2800	+3.457%	20	565	-6.234%
2026-05-28	131.8000	133.6600	131.7700	133.6600	+2.038%	18	555	-2.993%
2026-05-27	130.9900	130.9900	130.9900	130.9900	-4.247%	100	565	-1.015%
2026-05-26	136.8000	136.8000	136.8000	136.8000	-5.132%	30	465	-5.219%
2026-05-20	144.9500	144.9500	144.2000	144.2000	-2.863%	39	435	-10.083%
2026-05-15	148.4500	148.4500	148.4500	148.4500	+7.471%	1	436	-12.657%
2026-05-12	138.1300	138.1300	138.1300	138.1300	+0.751%	1	435	-6.132%
2026-05-08	135.8000	137.4300	135.8000	137.1000	+4.077%	7	435	-5.427%
2026-05-07	131.7300	131.7300	131.7300	131.7300	+12.254%	5	432	-1.571%
2026-05-05	117.2500	117.3500	117.2500	117.3500	+7.454%	3	427	+10.490%
2026-04-13	109.2100	109.2100	109.2100	109.2100	+5.456%	1	427	+18.725%
2026-04-08	103.5600	103.5600	103.5600	103.5600	+5.933%	1	426	+25.203%
2026-04-07	97.7600	97.7600	97.7600	97.7600	-1.253%	1	426	+32.631%
2026-04-06	99.0000	99.0000	99.0000	99.0000	+0.866%	1	426	+30.970%
2026-04-01	98.1500	98.1500	98.1500	98.1500	+2.027%	4	425	+32.104%
2026-03-31	93.6000	96.2000	93.5000	96.2000	+8.701%	3	422	+34.782%
2026-03-30	88.5000	88.5000	88.5000	88.5000	-2.854%	1	422	+46.508%
2026-03-27	91.1000	91.1000	91.1000	91.1000	-5.694%	1	423	+42.327%
2026-03-26	96.6500	96.6500	96.6000	96.6000	-5.387%	2	423	+34.224%
2026-03-25	102.5500	102.5500	102.1000	102.1000	+3.392%	2	422	+26.993%
2026-03-23	100.5300	100.5300	98.5000	98.7500	+2.865%	4	422	+31.301%
2026-03-20	97.1500	97.1500	96.0000	96.0000	-8.283%	41	422	+35.063%
2026-03-17	104.6700	104.6700	104.6700	104.6700	-2.178%	1	412	+23.875%
2026-03-16	107.0000	107.0000	107.0000	107.0000	+1.020%	5	413	+21.178%
2026-03-10	105.9200	105.9200	105.9200	105.9200	-8.318%	1	413	+22.413%
2026-02-24	115.9000	115.9000	115.5300	115.5300	+2.239%	6	416	+12.231%
2026-02-20	113.0000	113.0000	113.0000	113.0000	+0.444%	7	416	+14.743%
2026-02-09	112.5000	112.5000	112.5000	112.5000	+14.040%	1	416	+15.253%
2026-02-05	96.0000	98.6500	96.0000	98.6500	+0.643%	3	416	+31.434%
2026-02-04	98.0100	98.0200	98.0100	98.0200	-12.482%	2	416	+32.279%
2026-02-02	110.7900	112.0000	110.7900	112.0000	+3.560%	11	418	+15.768%
2026-01-22	108.1500	108.1500	108.1500	108.1500	+4.281%	3	408	+19.889%
2026-01-20	102.6000	103.7100	102.6000	103.7100	-1.369%	3	408	+25.022%
2026-01-14	105.6400	105.6400	105.1500	105.1500	-6.988%	6	406	+23.310%
2026-01-05	113.0500	113.0500	113.0500	113.0500	+0.489%	2	405	+14.693%
2025-12-31	112.5000	112.5000	112.5000	112.5000	+1.260%	1	405	+15.253%
2025-12-30	111.1000	111.1000	111.1000	111.1000	+3.978%	39	405	+16.706%
2025-12-22	106.8500	106.8500	106.8500	106.8500	+7.929%	1	366	+21.348%
2025-12-17	99.0000	99.0000	99.0000	99.0000	-1.883%	1	365	+30.970%
2025-12-16	100.9000	100.9000	100.9000	100.9000	+0.378%	1	364	+28.503%
2025-12-12	100.5400	100.5400	100.5200	100.5200	-7.788%	4	365	+28.989%
2025-12-09	109.0100	109.0100	109.0100	109.0100	+3.572%	3	361	+18.943%
2025-12-03	105.3000	105.3000	105.2500	105.2500	+5.197%	2	361	+23.192%
2025-12-01	100.0500	100.0500	100.0500	100.0500	-1.960%	4	360	+29.595%
2025-11-28	102.0500	102.0500	102.0500	102.0500	+1.130%	1	358	+27.055%
2025-11-25	98.3600	101.1300	98.3600	100.9100	-4.069%	8	357	+28.491%
2025-11-21	99.0000	105.1900	99.0000	105.1900	-2.376%	44	352	+23.263%
2025-11-20	107.7500	107.7500	107.7500	107.7500	-3.363%	2	315	+20.334%
2025-11-19	111.5000	111.5000	111.5000	111.5000	-0.179%	1	313	+16.287%
2025-11-07	111.7000	111.7000	111.7000	111.7000	-11.349%	4	312	+16.079%
2025-11-05	126.0000	126.0000	126.0000	126.0000	-4.545%	5	308	+2.905%
2025-11-03	132.0000	132.0000	132.0000	132.0000	+2.924%	1	308	-1.773%
2025-10-31	128.2500	128.2500	128.2500	128.2500	+17.016%	1	308	+1.099%
2025-10-24	109.6500	109.8600	109.4300	109.6000	+2.001%	4	307	+18.303%
2025-10-23	107.2500	107.4500	107.2500	107.4500	+2.971%	2	307	+20.670%
2025-10-22	104.0200	104.3500	104.0200	104.3500	-2.885%	2	307	+24.255%
2025-10-20	107.4500	107.4500	107.4500	107.4500	+0.346%	3	307	+20.670%
2025-10-16	107.0800	107.0800	107.0800	107.0800	-0.075%	3	307	+21.087%
2025-10-15	107.1600	107.1600	107.1600	107.1600	-9.554%	4	304	+20.997%
2025-10-09	118.4700	118.4800	118.4700	118.4800	+14.862%	4	302	+9.436%
2025-09-26	103.2600	103.2600	103.1500	103.1500	+1.877%	2	300	+25.700%
2025-09-24	103.8700	103.8700	101.0000	101.2500	+1.759%	55	299	+28.059%
2025-09-16	99.5000	99.5000	99.5000	99.5000	-3.492%	1	297	+30.312%
2025-09-10	101.0000	103.1000	100.6200	103.1000	+9.101%	52	296	+25.761%
2025-09-08	94.5000	94.5000	94.5000	94.5000	-10.137%	1	269	+37.206%
2025-08-28	105.1600	105.1600	105.1600	105.1600	-0.520%	1	268	+23.298%
2025-08-25	105.7100	105.7100	105.7100	105.7100	+5.604%	1	269	+22.656%
2025-08-20	100.1000	100.1000	100.1000	100.1000	-1.408%	1	268	+29.530%
2025-07-29	101.5300	101.5300	101.5300	101.5300	+3.549%	1	268	+27.706%
2025-07-24	98.0500	98.0500	98.0500	98.0500	+1.344%	5	269	+32.239%
2025-07-16	96.7500	96.7500	96.7500	96.7500	+14.905%	5	271	+34.016%
2025-07-02	84.2000	84.2000	84.2000	84.2000	+4.041%	1	266	+53.990%
2025-07-01	80.9300	80.9300	80.9300	80.9300	-5.632%	1	267	+60.213%
2025-06-30	85.7600	85.7600	85.7600	85.7600	+2.217%	3	268	+51.189%
2025-06-26	83.9000	83.9000	83.9000	83.9000	+3.465%	14	268	+54.541%
2025-06-25	80.0000	81.0900	80.0000	81.0900	+6.908%	15	268	+59.896%
2025-06-24	75.4000	75.8500	75.4000	75.8500	+5.274%	3	255	+70.943%
2025-06-23	72.0500	72.0500	72.0500	72.0500	-3.612%	1	255	+79.958%
2025-06-12	74.7500	74.7500	74.7500	74.7500	+1.978%	1	256	+73.458%
2025-06-11	74.0100	74.0800	73.3000	73.3000	-0.068%	151	257	+76.889%
2025-06-10	73.3000	73.3500	73.3000	73.3500	+1.946%	2	264	+76.769%
2025-06-03	71.9500	71.9500	71.9500	71.9500	+6.482%	1	264	+80.208%
2025-05-30	67.5700	67.5700	67.5700	67.5700	-0.851%	2	265	+91.890%
2025-05-28	68.0000	68.1500	68.0000	68.1500	+2.251%	3	266	+90.257%
2025-05-27	66.7500	66.7500	66.6500	66.6500	+2.021%	13	266	+94.539%
2025-05-22	65.3300	65.3300	65.3300	65.3300	+0.123%	10	259	+98.469%
2025-05-21	68.5500	68.5500	65.2500	65.2500	+0.803%	4	254	+98.713%
2025-05-19	64.7300	64.7300	64.7300	64.7300	-3.244%	1	257	+100.309%
2025-05-15	66.0000	66.9000	66.0000	66.9000	+0.920%	11	257	+93.812%
2025-05-14	64.4400	66.2900	64.4400	66.2900	+20.025%	5	246	+95.595%
2025-05-12	53.8700	55.2300	53.8700	55.2300	+8.400%	11	248	+134.764%
2025-05-07	51.2000	51.2000	50.9500	50.9500	+15.717%	15	248	+154.485%
2025-04-25	44.0300	44.0300	44.0300	44.0300	+12.609%	2	248	+194.481%
2025-04-23	39.3500	39.3500	39.1000	39.1000	+11.970%	82	247	+231.611%
2025-04-21	37.0800	37.0800	34.9200	34.9200	-12.481%	32	180	+271.306%
2025-04-17	39.9000	39.9000	39.9000	39.9000	-5.000%	1	162	+224.962%
2025-04-16	42.5500	42.5500	39.8200	42.0000	-12.023%	9	162	+208.714%
2025-04-14	48.5000	48.5400	47.7400	47.7400	+1.574%	4	155	+171.596%
2025-04-11	49.2500	49.2500	47.0000	47.0000	+2.174%	4	159	+175.872%
2025-04-10	46.0000	46.0000	46.0000	46.0000	+6.977%	130	158	+181.870%
2025-04-09	43.0000	43.0000	43.0000	43.0000	+4.878%	1	28	+201.535%
2025-04-08	41.0000	41.0000	41.0000	41.0000	+6.245%	2	28	+216.244%
2025-04-07	31.0000	38.5900	30.3900	38.5900	+10.257%	25	30	+235.994%
2025-04-04	35.4300	35.4300	34.4500	35.0000	-13.899%	34	16	+270.457%
2025-04-03	40.8500	41.0000	40.4500	40.6500	-12.392%	8	9	+218.967%
2025-04-02	46.4000	46.4000	46.4000	46.4000	0.000%	2	2	+179.440%