Dark

NVDA20270617C90
NVDA Jun 17 2027 90.00 Call (NVDA270617C00090000)
option OPRA

EOD

Aug 13, 2026

138.75+4.065%(+5.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	138.7500	138.7500	138.7500	138.7500	+4.065%	1	731	0.000%
2026-08-11	133.3300	133.3300	133.3300	133.3300	+6.903%	3	732	+4.065%
2026-08-04	124.7200	124.7200	124.7200	124.7200	+13.796%	1	732	+11.249%
2026-07-30	109.6000	109.6000	109.6000	109.6000	+4.730%	1	733	+26.597%
2026-07-29	104.6500	104.6500	104.6500	104.6500	-6.320%	1	734	+32.585%
2026-07-28	111.7100	111.7100	111.7100	111.7100	+0.812%	1	733	+24.206%
2026-07-27	108.4000	110.8100	108.4000	110.8100	-11.423%	14	734	+25.214%
2026-07-23	125.1000	125.1000	125.1000	125.1000	-2.266%	1	734	+10.911%
2026-07-22	128.0000	128.0000	128.0000	128.0000	+10.947%	1	733	+8.398%
2026-07-17	114.7300	115.3700	114.7300	115.3700	-5.589%	2	734	+20.265%
2026-07-16	122.2000	122.2000	122.2000	122.2000	-2.939%	10	734	+13.543%
2026-07-15	125.9000	125.9000	125.9000	125.9000	+0.841%	3	734	+10.207%
2026-07-14	118.9500	124.8500	118.7500	124.8500	+7.927%	125	737	+11.133%
2026-07-08	115.6800	115.6800	115.6800	115.6800	+3.749%	1	734	+19.943%
2026-07-06	111.2000	111.5000	111.1300	111.5000	-1.415%	3	735	+24.439%
2026-07-01	113.1000	113.1000	113.1000	113.1000	-3.342%	2	735	+22.679%
2026-06-23	119.0500	119.0500	117.0100	117.0100	-7.721%	102	735	+18.580%
2026-06-22	128.1000	128.1000	126.8000	126.8000	+1.197%	2	654	+9.424%
2026-06-18	124.0500	125.3500	124.0500	125.3000	+3.145%	126	785	+10.734%
2026-06-17	121.4800	121.4800	121.4800	121.4800	-1.874%	6	785	+14.216%
2026-06-16	123.8000	123.8000	123.8000	123.8000	+1.918%	60	785	+12.076%
2026-06-12	121.4700	121.4700	121.4700	121.4700	-1.002%	6	771	+14.226%
2026-06-10	122.7000	122.7000	122.7000	122.7000	+0.871%	1	771	+13.081%
2026-06-09	125.7500	125.7500	121.5000	121.6400	-1.106%	3	770	+14.066%
2026-06-08	124.0000	124.0000	123.0000	123.0000	+1.737%	7	772	+12.805%
2026-06-05	128.9000	128.9000	120.9000	120.9000	-8.892%	6	771	+14.764%
2026-06-04	132.7000	132.7000	132.7000	132.7000	+2.077%	1	773	+4.559%
2026-06-03	130.0000	130.0000	130.0000	130.0000	-6.069%	1	774	+6.731%
2026-06-02	141.1500	141.1500	138.4000	138.4000	-0.288%	11	773	+0.253%
2026-06-01	135.0000	138.8000	135.0000	138.8000	+5.551%	3	772	-0.036%
2026-05-29	131.1300	131.5000	130.4700	131.5000	+5.411%	4	775	+5.513%
2026-05-27	124.7500	124.7500	124.7500	124.7500	-7.640%	30	777	+11.222%
2026-05-21	136.3800	136.3800	135.0700	135.0700	-2.265%	76	777	+2.725%
2026-05-20	138.2000	138.2000	138.2000	138.2000	-3.827%	1	777	+0.398%
2026-05-15	143.7000	143.7000	143.7000	143.7000	-4.992%	25	852	-3.445%
2026-05-14	151.2500	151.2500	151.2500	151.2500	+10.208%	2	827	-8.264%
2026-05-12	137.2400	137.2400	137.2400	137.2400	+4.707%	4	831	+1.100%
2026-05-08	131.5400	131.7500	131.0700	131.0700	+2.398%	26	831	+5.859%
2026-05-07	128.0000	128.0000	128.0000	128.0000	+5.785%	1	832	+8.398%
2026-05-06	117.3000	121.3500	116.0000	121.0000	+7.565%	13	831	+14.669%
2026-05-04	112.4900	112.4900	112.4900	112.4900	-2.623%	1	824	+23.344%
2026-05-01	117.0300	117.0300	115.5200	115.5200	-1.290%	22	821	+20.109%
2026-04-30	118.4000	118.4000	117.0300	117.0300	-6.563%	2	821	+18.559%
2026-04-29	126.4700	126.4700	125.2500	125.2500	-5.827%	65	821	+10.778%
2026-04-27	126.4000	133.0000	126.4000	133.0000	+6.179%	3	796	+4.323%
2026-04-24	125.0000	125.2600	125.0000	125.2600	+5.358%	7	799	+10.770%
2026-04-23	119.4700	119.4700	118.8900	118.8900	+3.248%	6	794	+16.705%
2026-04-20	116.0000	116.0000	115.1500	115.1500	+0.130%	21	788	+20.495%
2026-04-15	115.0000	115.0000	115.0000	115.0000	+2.679%	1	789	+20.652%
2026-04-14	111.1000	112.0000	111.1000	112.0000	+6.071%	2	790	+23.884%
2026-04-10	105.5900	105.5900	105.5900	105.5900	+12.713%	2	792	+31.404%
2026-04-07	93.6800	93.6800	93.6800	93.6800	-1.669%	10	794	+48.111%
2026-04-02	94.1800	95.2800	94.1800	95.2700	+0.687%	6	790	+45.639%
2026-04-01	93.5700	94.6200	93.3700	94.6200	+2.270%	11	790	+46.639%
2026-03-31	87.0000	92.5200	86.5500	92.5200	+8.847%	60	801	+49.968%
2026-03-30	86.2500	86.3000	85.0000	85.0000	-1.734%	5	851	+63.235%
2026-03-27	87.6200	88.2500	86.4500	86.5000	-12.476%	21	850	+60.405%
2026-03-25	98.8300	98.8300	98.8300	98.8300	+4.251%	1	842	+40.393%
2026-03-23	94.7500	94.8000	94.7500	94.8000	-9.282%	2	841	+46.361%
2026-03-13	104.5000	104.5000	104.5000	104.5000	+6.383%	1	841	+32.775%
2026-03-09	98.2300	98.2300	98.2300	98.2300	-2.569%	1	842	+41.250%
2026-03-06	101.0900	101.5000	100.4800	100.8200	-1.147%	12	851	+37.622%
2026-03-05	101.0100	101.9900	101.0100	101.9900	+0.325%	14	839	+36.043%
2026-03-04	101.7700	101.9100	101.1400	101.6600	+0.663%	80	825	+36.484%
2026-03-02	101.0500	101.0500	100.9900	100.9900	+3.051%	2	799	+37.390%
2026-02-27	101.4000	101.4000	98.0000	98.0000	-5.405%	32	797	+41.582%
2026-02-26	105.1000	106.2500	103.6000	103.6000	-9.913%	32	777	+33.929%
2026-02-25	115.0000	115.8500	114.6500	115.0000	+2.862%	27	744	+20.652%
2026-02-24	111.2000	111.8000	111.1900	111.8000	-0.719%	10	744	+24.106%
2026-02-23	112.0000	112.6100	112.0000	112.6100	+3.597%	12	734	+23.213%
2026-02-20	107.8600	108.7900	107.3400	108.7000	-0.266%	185	733	+27.645%
2026-02-18	108.4700	109.0000	108.4700	108.9900	+6.332%	45	586	+27.305%
2026-02-13	102.5000	102.5000	102.5000	102.5000	-6.032%	10	531	+35.366%
2026-02-12	109.0800	109.0800	109.0800	109.0800	-1.240%	1	531	+27.200%
2026-02-11	109.7400	110.4500	109.7400	110.4500	+2.127%	6	532	+25.622%
2026-02-10	108.1500	108.1500	108.1500	108.1500	-2.392%	5	532	+28.294%
2026-02-09	104.0000	111.6600	104.0000	110.8000	+5.233%	6	532	+25.226%
2026-02-06	101.0000	105.2900	101.0000	105.2900	+11.654%	52	529	+31.779%
2026-02-05	93.3900	94.3000	93.3900	94.3000	-1.329%	2	488	+47.137%
2026-02-04	97.2500	97.2500	92.7100	95.5700	-1.728%	21	487	+45.182%
2026-02-03	100.0000	100.1500	97.2500	97.2500	-10.162%	53	483	+42.674%
2026-02-02	106.4500	108.2500	106.4500	108.2500	-3.563%	2	480	+28.176%
2026-01-30	112.2500	112.2500	112.2500	112.2500	+2.381%	1	479	+23.608%
2026-01-29	109.6400	109.6400	109.6400	109.6400	+0.763%	2	479	+26.551%
2026-01-27	108.8800	108.8900	108.8100	108.8100	+2.816%	32	477	+27.516%
2026-01-26	106.1500	106.1500	105.8300	105.8300	+2.251%	3	453	+31.106%
2026-01-22	105.1500	105.1500	103.5000	103.5000	+4.335%	6	451	+34.058%
2026-01-20	100.1300	100.5700	99.0500	99.2000	-7.272%	87	447	+39.869%
2026-01-16	109.2500	109.2500	106.5000	106.9800	+0.451%	7	415	+29.697%
2026-01-15	107.9000	107.9000	106.5000	106.5000	+4.566%	2	415	+30.282%
2026-01-14	101.8500	101.8500	101.8500	101.8500	-1.117%	1	415	+36.230%
2026-01-13	104.0500	104.0500	103.0000	103.0000	-1.633%	2	415	+34.709%
2026-01-08	104.7100	104.7100	104.7100	104.7100	-3.848%	21	414	+32.509%
2026-01-07	108.9000	108.9000	108.9000	108.9000	+1.133%	21	435	+27.410%
2026-01-05	107.6800	107.6800	107.6800	107.6800	+0.636%	1	414	+28.854%
2025-12-31	107.0000	107.0000	107.0000	107.0000	-0.140%	1	414	+29.673%
2025-12-30	107.2200	107.2200	107.1500	107.1500	+0.318%	18	414	+29.491%
2025-12-29	106.6500	106.8100	106.6500	106.8100	-3.120%	18	432	+29.904%
2025-12-26	110.2500	110.2500	110.2500	110.2500	+1.650%	40	427	+25.850%
2025-12-24	108.4600	108.4600	108.4600	108.4600	+0.055%	5	392	+27.927%
2025-12-23	108.4000	108.4000	108.4000	108.4000	+14.515%	75	392	+27.998%
2025-12-18	94.6600	94.6600	94.6600	94.6600	+2.579%	2	326	+46.577%
2025-12-17	92.9800	92.9800	92.2800	92.2800	-5.354%	2	325	+50.358%
2025-12-16	97.5000	97.5000	97.5000	97.5000	-0.510%	1	324	+42.308%
2025-12-15	98.0000	98.0000	98.0000	98.0000	-2.681%	2	324	+41.582%
2025-12-11	97.5000	100.7000	97.5000	100.7000	-4.186%	2	324	+37.786%
2025-12-09	105.1100	105.1100	105.1000	105.1000	+3.598%	2	324	+32.017%
2025-12-03	101.4500	101.4500	101.4500	101.4500	-0.393%	2	324	+36.767%
2025-12-02	102.5000	102.5000	101.8500	101.8500	-0.303%	2	324	+36.230%
2025-11-26	102.1600	102.1600	102.1600	102.1600	+9.134%	6	319	+35.816%
2025-11-25	93.3800	93.6100	93.2500	93.6100	-7.142%	77	319	+48.221%
2025-11-24	99.7300	100.8100	99.7300	100.8100	-0.552%	20	288	+37.635%
2025-11-21	97.4000	104.5000	97.3800	101.3700	-4.548%	73	268	+36.875%
2025-11-19	106.2000	106.2000	106.2000	106.2000	+3.711%	1	234	+30.650%
2025-11-18	102.4000	102.4000	102.4000	102.4000	-5.141%	1	235	+35.498%
2025-11-14	107.9500	107.9500	107.9500	107.9500	-5.967%	1	235	+28.532%
2025-11-11	114.8000	114.8000	114.8000	114.8000	-8.838%	1	236	+20.862%
2025-10-31	125.9300	125.9300	125.9300	125.9300	+0.103%	1	235	+10.180%
2025-10-29	129.0100	129.0100	125.8000	125.8000	+3.881%	20	234	+10.294%
2025-10-28	114.5100	121.1000	114.5100	121.1000	+9.001%	3	234	+14.575%
2025-10-27	111.1000	111.1000	111.1000	111.1000	+5.278%	1	235	+24.887%
2025-10-24	105.4200	105.6700	105.2200	105.5300	+2.676%	4	235	+31.479%
2025-10-23	102.4400	102.7800	102.4400	102.7800	+3.172%	2	235	+34.997%
2025-10-22	99.8400	100.1500	99.3500	99.6200	-2.715%	67	235	+39.279%
2025-10-21	102.4000	102.4000	102.4000	102.4000	-0.910%	1	295	+35.498%
2025-10-20	103.3400	103.3400	103.3400	103.3400	+2.724%	3	296	+34.266%
2025-10-15	101.0400	101.0400	100.6000	100.6000	-1.373%	4	293	+37.922%
2025-10-14	104.7700	104.7700	102.0000	102.0000	-5.660%	3	291	+36.029%
2025-10-10	108.1200	108.1200	108.1200	108.1200	-6.023%	10	293	+28.330%
2025-10-09	113.2500	115.0500	113.2500	115.0500	+5.696%	12	293	+20.600%
2025-10-08	108.9000	108.9000	108.8500	108.8500	+2.312%	11	283	+27.469%
2025-10-07	103.9500	106.3900	103.9000	106.3900	-0.756%	46	298	+30.416%
2025-10-06	106.0000	107.4100	106.0000	107.2000	-1.651%	6	298	+29.431%
2025-10-02	109.8500	109.8500	109.0000	109.0000	+0.396%	3	300	+27.294%
2025-10-01	108.5700	108.5700	108.5700	108.5700	+3.410%	11	299	+27.798%
2025-09-30	104.9900	104.9900	104.9900	104.9900	+2.180%	8	310	+32.155%
2025-09-29	103.5000	104.7500	102.7500	102.7500	+5.051%	16	302	+35.036%
2025-09-26	96.3400	98.0000	96.3400	97.8100	-1.202%	38	297	+41.857%
2025-09-24	100.3700	100.3700	99.0000	99.0000	-0.302%	3	278	+40.152%
2025-09-23	100.7000	100.7000	99.3000	99.3000	+2.987%	6	276	+39.728%
2025-09-22	96.5800	96.5800	96.4200	96.4200	-1.942%	66	271	+43.902%
2025-09-19	98.3300	98.3300	98.3300	98.3300	+6.869%	11	207	+41.106%
2025-09-17	92.6400	92.6400	91.4600	92.0100	-4.156%	8	218	+50.799%
2025-09-16	96.6500	96.6500	96.0000	96.0000	-2.637%	3	221	+44.531%
2025-09-12	98.7700	99.0000	98.6000	98.6000	+0.994%	9	218	+40.720%
2025-09-11	98.0000	98.0000	97.6300	97.6300	+8.901%	3	225	+42.118%
2025-09-09	89.6500	89.6500	89.6500	89.6500	-1.212%	5	224	+54.769%
2025-09-08	89.5100	90.7500	89.5100	90.7500	+1.092%	13	226	+52.893%
2025-09-02	89.7700	89.7700	89.7700	89.7700	-5.862%	5	233	+54.562%
2025-08-29	95.9000	95.9000	94.8500	95.3600	-5.668%	18	224	+45.501%
2025-08-28	101.0900	101.0900	101.0900	101.0900	-1.854%	5	224	+37.254%
2025-08-26	102.3000	103.0000	102.3000	103.0000	+9.984%	3	219	+34.709%
2025-08-20	93.6500	93.6500	93.6500	93.6500	-8.482%	1	218	+48.158%
2025-08-13	102.3300	102.3300	102.3300	102.3300	+3.259%	1	218	+35.591%
2025-08-06	99.1000	99.1000	99.1000	99.1000	-0.252%	1	218	+40.010%
2025-08-05	99.4500	99.4500	99.3500	99.3500	-0.858%	2	217	+39.658%
2025-08-04	98.4500	100.2100	98.4500	100.2100	+4.462%	2	218	+38.459%
2025-08-01	95.9300	95.9300	95.9300	95.9300	+11.094%	1	220	+44.637%
2025-07-09	86.0600	86.3500	86.0600	86.3500	+3.475%	2	219	+60.683%
2025-07-08	83.4500	83.4500	83.4500	83.4500	+1.188%	10	220	+66.267%
2025-06-30	82.4700	82.4700	82.4700	82.4700	+8.214%	10	230	+68.243%
2025-06-25	76.0000	76.2100	76.0000	76.2100	+6.068%	12	220	+82.063%
2025-06-24	72.3000	72.3000	71.8500	71.8500	+3.381%	3	221	+93.111%
2025-06-23	69.6500	69.6500	69.5000	69.5000	-1.697%	2	222	+99.640%
2025-06-17	70.7000	70.7000	70.7000	70.7000	-1.077%	11	224	+96.252%
2025-06-16	71.4700	71.4700	71.4700	71.4700	+2.687%	2	224	+94.137%
2025-06-13	69.8000	69.8000	69.6000	69.6000	-0.386%	18	226	+99.353%
2025-06-11	69.8700	69.8700	69.8700	69.8700	-0.186%	8	227	+98.583%
2025-06-10	69.9600	70.0500	69.9600	70.0000	+0.575%	3	219	+98.214%
2025-06-09	70.6000	71.0000	69.6000	69.6000	+3.494%	14	220	+99.353%
2025-06-05	67.2500	67.2500	67.2500	67.2500	+7.171%	1	232	+106.320%
2025-05-30	64.2300	64.2300	62.7500	62.7500	-7.106%	24	233	+121.116%
2025-05-29	69.2000	69.2000	67.3500	67.5500	+5.300%	5	234	+105.403%
2025-05-28	63.4000	64.1500	63.4000	64.1500	+1.375%	6	238	+116.290%
2025-05-27	63.6000	63.6000	63.2800	63.2800	+5.678%	21	237	+119.264%
2025-05-23	59.8800	59.8800	59.8800	59.8800	-1.836%	2	238	+131.713%
2025-05-22	61.0000	61.0000	61.0000	61.0000	-3.831%	1	238	+127.459%
2025-05-19	63.4100	63.4300	63.4100	63.4300	+1.084%	4	238	+118.745%
2025-05-16	63.8500	63.8500	62.7500	62.7500	-0.238%	28	238	+121.116%
2025-05-14	63.2300	63.2300	62.9000	62.9000	+5.714%	3	240	+120.588%
2025-05-13	58.2200	59.5000	58.2200	59.5000	+25.131%	3	240	+133.193%
2025-05-09	48.8000	48.8000	47.5500	47.5500	-2.502%	4	242	+191.798%
2025-05-08	48.6500	48.9000	48.6500	48.7700	+1.604%	14	241	+184.499%
2025-05-07	44.5000	48.0000	44.5000	48.0000	+5.843%	5	233	+189.063%
2025-05-05	45.3500	45.3500	45.3500	45.3500	-1.091%	20	235	+205.954%
2025-05-02	45.1000	45.8500	45.1000	45.8500	+1.371%	26	243	+202.617%
2025-05-01	45.0000	45.3000	44.7300	45.2300	+13.472%	9	243	+206.765%
2025-04-30	39.8600	39.8600	39.8600	39.8600	-3.720%	5	243	+248.093%
2025-04-29	41.4000	41.4000	41.4000	41.4000	+4.545%	1	243	+235.145%
2025-04-28	41.8500	42.0000	39.6000	39.6000	-7.907%	19	243	+250.379%
2025-04-25	40.2500	43.2000	39.7500	43.0000	+10.341%	28	225	+222.674%
2025-04-24	37.8400	39.4300	37.8400	38.9700	+6.330%	9	222	+256.043%
2025-04-23	38.7800	38.7800	36.6500	36.6500	+3.531%	86	219	+278.581%
2025-04-22	34.9000	35.4000	34.8500	35.4000	+7.468%	9	165	+291.949%
2025-04-21	33.5600	33.5600	32.5300	32.9400	-11.452%	33	157	+321.220%
2025-04-17	36.8000	37.3000	36.8000	37.2000	-0.535%	6	136	+272.984%
2025-04-16	40.0300	40.0300	37.4000	37.4000	-16.237%	28	136	+270.989%
2025-04-14	47.6000	47.6000	44.6500	44.6500	+4.079%	3	135	+210.750%
2025-04-09	37.0000	45.0000	37.0000	42.9000	+24.782%	33	134	+223.427%
2025-04-08	39.0900	39.0900	34.3800	34.3800	-2.716%	11	118	+303.578%
2025-04-07	29.3000	36.7000	28.1000	35.3400	+5.179%	26	114	+292.615%
2025-04-04	34.2500	34.7400	31.7700	33.6000	-12.614%	218	95	+312.946%
2025-04-03	39.0000	39.0000	38.3500	38.4500	-13.982%	31	30	+260.858%
2025-04-02	44.7000	44.7000	44.7000	44.7000	0.000%	1	1	+210.403%