Dark

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

EOD

Sep 30, 2026

143.40-1.103%(-1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	143.5500	143.5500	143.4000	143.4000	-1.103%	2	741	0.000%
2026-09-29	145.0000	145.0000	145.0000	145.0000	+1.399%	5	740	-1.103%
2026-09-28	143.0000	143.0000	143.0000	143.0000	+1.779%	1	740	+0.280%
2026-09-23	141.5000	141.5000	140.5000	140.5000	-1.748%	2	740	+2.064%
2026-09-22	143.0000	143.0000	141.5000	143.0000	+7.519%	5	738	+0.280%
2026-09-17	132.5000	133.0000	132.5000	133.0000	+3.906%	6	740	+7.820%
2026-09-16	128.7000	128.7000	128.0000	128.0000	+0.787%	3	742	+12.031%
2026-09-15	127.0000	127.0000	127.0000	127.0000	+0.954%	2	739	+12.913%
2026-09-14	124.0000	125.8000	124.0000	125.8000	-4.697%	6	739	+13.990%
2026-09-11	133.5000	133.5000	132.0000	132.0000	+0.152%	4	734	+8.636%
2026-09-10	131.8000	131.8000	131.8000	131.8000	-3.796%	2	730	+8.801%
2026-09-09	139.0000	139.0000	137.0000	137.0000	-1.792%	5	732	+4.672%
2026-09-08	142.0000	142.0000	139.5000	139.5000	+6.489%	4	731	+2.796%
2026-08-31	131.0000	131.0000	131.0000	131.0000	+5.645%	1	727	+9.466%
2026-08-26	125.5000	125.5000	124.0000	124.0000	-1.938%	4	728	+15.645%
2026-08-25	126.5000	126.5000	124.8500	126.4500	+3.733%	9	730	+13.405%
2026-08-24	123.5000	123.5000	121.9000	121.9000	-6.861%	2	732	+17.637%
2026-08-20	130.8800	130.8800	130.8800	130.8800	-5.672%	1	731	+9.566%
2026-08-13	138.7500	138.7500	138.7500	138.7500	+4.065%	1	731	+3.351%
2026-08-11	133.3300	133.3300	133.3300	133.3300	+6.903%	3	732	+7.553%
2026-08-04	124.7200	124.7200	124.7200	124.7200	+13.796%	1	732	+14.978%
2026-07-30	109.6000	109.6000	109.6000	109.6000	+4.730%	1	733	+30.839%
2026-07-29	104.6500	104.6500	104.6500	104.6500	-6.320%	1	734	+37.028%
2026-07-28	111.7100	111.7100	111.7100	111.7100	+0.812%	1	733	+28.368%
2026-07-27	108.4000	110.8100	108.4000	110.8100	-11.423%	14	734	+29.411%
2026-07-23	125.1000	125.1000	125.1000	125.1000	-2.266%	1	734	+14.628%
2026-07-22	128.0000	128.0000	128.0000	128.0000	+10.947%	1	733	+12.031%
2026-07-17	114.7300	115.3700	114.7300	115.3700	-5.589%	2	734	+24.296%
2026-07-16	122.2000	122.2000	122.2000	122.2000	-2.939%	10	734	+17.349%
2026-07-15	125.9000	125.9000	125.9000	125.9000	+0.841%	3	734	+13.900%
2026-07-14	118.9500	124.8500	118.7500	124.8500	+7.927%	125	737	+14.858%
2026-07-08	115.6800	115.6800	115.6800	115.6800	+3.749%	1	734	+23.963%
2026-07-06	111.2000	111.5000	111.1300	111.5000	-1.415%	3	735	+28.610%
2026-07-01	113.1000	113.1000	113.1000	113.1000	-3.342%	2	735	+26.790%
2026-06-23	119.0500	119.0500	117.0100	117.0100	-7.721%	102	735	+22.554%
2026-06-22	128.1000	128.1000	126.8000	126.8000	+1.197%	2	654	+13.091%
2026-06-18	124.0500	125.3500	124.0500	125.3000	+3.145%	126	785	+14.445%
2026-06-17	121.4800	121.4800	121.4800	121.4800	-1.874%	6	785	+18.044%
2026-06-16	123.8000	123.8000	123.8000	123.8000	+1.918%	60	785	+15.832%
2026-06-12	121.4700	121.4700	121.4700	121.4700	-1.002%	6	771	+18.054%
2026-06-10	122.7000	122.7000	122.7000	122.7000	+0.871%	1	771	+16.870%
2026-06-09	125.7500	125.7500	121.5000	121.6400	-1.106%	3	770	+17.889%
2026-06-08	124.0000	124.0000	123.0000	123.0000	+1.737%	7	772	+16.585%
2026-06-05	128.9000	128.9000	120.9000	120.9000	-8.892%	6	771	+18.610%
2026-06-04	132.7000	132.7000	132.7000	132.7000	+2.077%	1	773	+8.063%
2026-06-03	130.0000	130.0000	130.0000	130.0000	-6.069%	1	774	+10.308%
2026-06-02	141.1500	141.1500	138.4000	138.4000	-0.288%	11	773	+3.613%
2026-06-01	135.0000	138.8000	135.0000	138.8000	+5.551%	3	772	+3.314%
2026-05-29	131.1300	131.5000	130.4700	131.5000	+5.411%	4	775	+9.049%
2026-05-27	124.7500	124.7500	124.7500	124.7500	-7.640%	30	777	+14.950%
2026-05-21	136.3800	136.3800	135.0700	135.0700	-2.265%	76	777	+6.167%
2026-05-20	138.2000	138.2000	138.2000	138.2000	-3.827%	1	777	+3.763%
2026-05-15	143.7000	143.7000	143.7000	143.7000	-4.992%	25	852	-0.209%
2026-05-14	151.2500	151.2500	151.2500	151.2500	+10.208%	2	827	-5.190%
2026-05-12	137.2400	137.2400	137.2400	137.2400	+4.707%	4	831	+4.488%
2026-05-08	131.5400	131.7500	131.0700	131.0700	+2.398%	26	831	+9.407%
2026-05-07	128.0000	128.0000	128.0000	128.0000	+5.785%	1	832	+12.031%
2026-05-06	117.3000	121.3500	116.0000	121.0000	+7.565%	13	831	+18.512%
2026-05-04	112.4900	112.4900	112.4900	112.4900	-2.623%	1	824	+27.478%
2026-05-01	117.0300	117.0300	115.5200	115.5200	-1.290%	22	821	+24.134%
2026-04-30	118.4000	118.4000	117.0300	117.0300	-6.563%	2	821	+22.533%
2026-04-29	126.4700	126.4700	125.2500	125.2500	-5.827%	65	821	+14.491%
2026-04-27	126.4000	133.0000	126.4000	133.0000	+6.179%	3	796	+7.820%
2026-04-24	125.0000	125.2600	125.0000	125.2600	+5.358%	7	799	+14.482%
2026-04-23	119.4700	119.4700	118.8900	118.8900	+3.248%	6	794	+20.616%
2026-04-20	116.0000	116.0000	115.1500	115.1500	+0.130%	21	788	+24.533%
2026-04-15	115.0000	115.0000	115.0000	115.0000	+2.679%	1	789	+24.696%
2026-04-14	111.1000	112.0000	111.1000	112.0000	+6.071%	2	790	+28.036%
2026-04-10	105.5900	105.5900	105.5900	105.5900	+12.713%	2	792	+35.808%
2026-04-07	93.6800	93.6800	93.6800	93.6800	-1.669%	10	794	+53.074%
2026-04-02	94.1800	95.2800	94.1800	95.2700	+0.687%	6	790	+50.520%
2026-04-01	93.5700	94.6200	93.3700	94.6200	+2.270%	11	790	+51.554%
2026-03-31	87.0000	92.5200	86.5500	92.5200	+8.847%	60	801	+54.994%
2026-03-30	86.2500	86.3000	85.0000	85.0000	-1.734%	5	851	+68.706%
2026-03-27	87.6200	88.2500	86.4500	86.5000	-12.476%	21	850	+65.780%
2026-03-25	98.8300	98.8300	98.8300	98.8300	+4.251%	1	842	+45.098%
2026-03-23	94.7500	94.8000	94.7500	94.8000	-9.282%	2	841	+51.266%
2026-03-13	104.5000	104.5000	104.5000	104.5000	+6.383%	1	841	+37.225%
2026-03-09	98.2300	98.2300	98.2300	98.2300	-2.569%	1	842	+45.984%
2026-03-06	101.0900	101.5000	100.4800	100.8200	-1.147%	12	851	+42.234%
2026-03-05	101.0100	101.9900	101.0100	101.9900	+0.325%	14	839	+40.602%
2026-03-04	101.7700	101.9100	101.1400	101.6600	+0.663%	80	825	+41.058%
2026-03-02	101.0500	101.0500	100.9900	100.9900	+3.051%	2	799	+41.994%
2026-02-27	101.4000	101.4000	98.0000	98.0000	-5.405%	32	797	+46.327%
2026-02-26	105.1000	106.2500	103.6000	103.6000	-9.913%	32	777	+38.417%
2026-02-25	115.0000	115.8500	114.6500	115.0000	+2.862%	27	744	+24.696%
2026-02-24	111.2000	111.8000	111.1900	111.8000	-0.719%	10	744	+28.265%
2026-02-23	112.0000	112.6100	112.0000	112.6100	+3.597%	12	734	+27.342%
2026-02-20	107.8600	108.7900	107.3400	108.7000	-0.266%	185	733	+31.923%
2026-02-18	108.4700	109.0000	108.4700	108.9900	+6.332%	45	586	+31.572%
2026-02-13	102.5000	102.5000	102.5000	102.5000	-6.032%	10	531	+39.902%
2026-02-12	109.0800	109.0800	109.0800	109.0800	-1.240%	1	531	+31.463%
2026-02-11	109.7400	110.4500	109.7400	110.4500	+2.127%	6	532	+29.833%
2026-02-10	108.1500	108.1500	108.1500	108.1500	-2.392%	5	532	+32.594%
2026-02-09	104.0000	111.6600	104.0000	110.8000	+5.233%	6	532	+29.422%
2026-02-06	101.0000	105.2900	101.0000	105.2900	+11.654%	52	529	+36.195%
2026-02-05	93.3900	94.3000	93.3900	94.3000	-1.329%	2	488	+52.068%
2026-02-04	97.2500	97.2500	92.7100	95.5700	-1.728%	21	487	+50.047%
2026-02-03	100.0000	100.1500	97.2500	97.2500	-10.162%	53	483	+47.455%
2026-02-02	106.4500	108.2500	106.4500	108.2500	-3.563%	2	480	+32.471%
2026-01-30	112.2500	112.2500	112.2500	112.2500	+2.381%	1	479	+27.751%
2026-01-29	109.6400	109.6400	109.6400	109.6400	+0.763%	2	479	+30.792%
2026-01-27	108.8800	108.8900	108.8100	108.8100	+2.816%	32	477	+31.789%
2026-01-26	106.1500	106.1500	105.8300	105.8300	+2.251%	3	453	+35.500%
2026-01-22	105.1500	105.1500	103.5000	103.5000	+4.335%	6	451	+38.551%
2026-01-20	100.1300	100.5700	99.0500	99.2000	-7.272%	87	447	+44.556%
2026-01-16	109.2500	109.2500	106.5000	106.9800	+0.451%	7	415	+34.044%
2026-01-15	107.9000	107.9000	106.5000	106.5000	+4.566%	2	415	+34.648%
2026-01-14	101.8500	101.8500	101.8500	101.8500	-1.117%	1	415	+40.795%
2026-01-13	104.0500	104.0500	103.0000	103.0000	-1.633%	2	415	+39.223%
2026-01-08	104.7100	104.7100	104.7100	104.7100	-3.848%	21	414	+36.950%
2026-01-07	108.9000	108.9000	108.9000	108.9000	+1.133%	21	435	+31.680%
2026-01-05	107.6800	107.6800	107.6800	107.6800	+0.636%	1	414	+33.172%
2025-12-31	107.0000	107.0000	107.0000	107.0000	-0.140%	1	414	+34.019%
2025-12-30	107.2200	107.2200	107.1500	107.1500	+0.318%	18	414	+33.831%
2025-12-29	106.6500	106.8100	106.6500	106.8100	-3.120%	18	432	+34.257%
2025-12-26	110.2500	110.2500	110.2500	110.2500	+1.650%	40	427	+30.068%
2025-12-24	108.4600	108.4600	108.4600	108.4600	+0.055%	5	392	+32.215%
2025-12-23	108.4000	108.4000	108.4000	108.4000	+14.515%	75	392	+32.288%
2025-12-18	94.6600	94.6600	94.6600	94.6600	+2.579%	2	326	+51.490%
2025-12-17	92.9800	92.9800	92.2800	92.2800	-5.354%	2	325	+55.397%
2025-12-16	97.5000	97.5000	97.5000	97.5000	-0.510%	1	324	+47.077%
2025-12-15	98.0000	98.0000	98.0000	98.0000	-2.681%	2	324	+46.327%
2025-12-11	97.5000	100.7000	97.5000	100.7000	-4.186%	2	324	+42.403%
2025-12-09	105.1100	105.1100	105.1000	105.1000	+3.598%	2	324	+36.441%
2025-12-03	101.4500	101.4500	101.4500	101.4500	-0.393%	2	324	+41.350%
2025-12-02	102.5000	102.5000	101.8500	101.8500	-0.303%	2	324	+40.795%
2025-11-26	102.1600	102.1600	102.1600	102.1600	+9.134%	6	319	+40.368%
2025-11-25	93.3800	93.6100	93.2500	93.6100	-7.142%	77	319	+53.189%
2025-11-24	99.7300	100.8100	99.7300	100.8100	-0.552%	20	288	+42.248%
2025-11-21	97.4000	104.5000	97.3800	101.3700	-4.548%	73	268	+41.462%
2025-11-19	106.2000	106.2000	106.2000	106.2000	+3.711%	1	234	+35.028%
2025-11-18	102.4000	102.4000	102.4000	102.4000	-5.141%	1	235	+40.039%
2025-11-14	107.9500	107.9500	107.9500	107.9500	-5.967%	1	235	+32.839%
2025-11-11	114.8000	114.8000	114.8000	114.8000	-8.838%	1	236	+24.913%
2025-10-31	125.9300	125.9300	125.9300	125.9300	+0.103%	1	235	+13.873%
2025-10-29	129.0100	129.0100	125.8000	125.8000	+3.881%	20	234	+13.990%
2025-10-28	114.5100	121.1000	114.5100	121.1000	+9.001%	3	234	+18.415%
2025-10-27	111.1000	111.1000	111.1000	111.1000	+5.278%	1	235	+29.073%
2025-10-24	105.4200	105.6700	105.2200	105.5300	+2.676%	4	235	+35.886%
2025-10-23	102.4400	102.7800	102.4400	102.7800	+3.172%	2	235	+39.521%
2025-10-22	99.8400	100.1500	99.3500	99.6200	-2.715%	67	235	+43.947%
2025-10-21	102.4000	102.4000	102.4000	102.4000	-0.910%	1	295	+40.039%
2025-10-20	103.3400	103.3400	103.3400	103.3400	+2.724%	3	296	+38.765%
2025-10-15	101.0400	101.0400	100.6000	100.6000	-1.373%	4	293	+42.545%
2025-10-14	104.7700	104.7700	102.0000	102.0000	-5.660%	3	291	+40.588%
2025-10-10	108.1200	108.1200	108.1200	108.1200	-6.023%	10	293	+32.630%
2025-10-09	113.2500	115.0500	113.2500	115.0500	+5.696%	12	293	+24.641%
2025-10-08	108.9000	108.9000	108.8500	108.8500	+2.312%	11	283	+31.741%
2025-10-07	103.9500	106.3900	103.9000	106.3900	-0.756%	46	298	+34.787%
2025-10-06	106.0000	107.4100	106.0000	107.2000	-1.651%	6	298	+33.769%
2025-10-02	109.8500	109.8500	109.0000	109.0000	+0.396%	3	300	+31.560%
2025-10-01	108.5700	108.5700	108.5700	108.5700	+3.410%	11	299	+32.081%
2025-09-30	104.9900	104.9900	104.9900	104.9900	+2.180%	8	310	+36.584%
2025-09-29	103.5000	104.7500	102.7500	102.7500	+5.051%	16	302	+39.562%
2025-09-26	96.3400	98.0000	96.3400	97.8100	-1.202%	38	297	+46.611%
2025-09-24	100.3700	100.3700	99.0000	99.0000	-0.302%	3	278	+44.848%
2025-09-23	100.7000	100.7000	99.3000	99.3000	+2.987%	6	276	+44.411%
2025-09-22	96.5800	96.5800	96.4200	96.4200	-1.942%	66	271	+48.724%
2025-09-19	98.3300	98.3300	98.3300	98.3300	+6.869%	11	207	+45.835%
2025-09-17	92.6400	92.6400	91.4600	92.0100	-4.156%	8	218	+55.853%
2025-09-16	96.6500	96.6500	96.0000	96.0000	-2.637%	3	221	+49.375%
2025-09-12	98.7700	99.0000	98.6000	98.6000	+0.994%	9	218	+45.436%
2025-09-11	98.0000	98.0000	97.6300	97.6300	+8.901%	3	225	+46.881%
2025-09-09	89.6500	89.6500	89.6500	89.6500	-1.212%	5	224	+59.955%
2025-09-08	89.5100	90.7500	89.5100	90.7500	+1.092%	13	226	+58.017%
2025-09-02	89.7700	89.7700	89.7700	89.7700	-5.862%	5	233	+59.742%
2025-08-29	95.9000	95.9000	94.8500	95.3600	-5.668%	18	224	+50.378%
2025-08-28	101.0900	101.0900	101.0900	101.0900	-1.854%	5	224	+41.854%
2025-08-26	102.3000	103.0000	102.3000	103.0000	+9.984%	3	219	+39.223%
2025-08-20	93.6500	93.6500	93.6500	93.6500	-8.482%	1	218	+53.123%
2025-08-13	102.3300	102.3300	102.3300	102.3300	+3.259%	1	218	+40.135%
2025-08-06	99.1000	99.1000	99.1000	99.1000	-0.252%	1	218	+44.702%
2025-08-05	99.4500	99.4500	99.3500	99.3500	-0.858%	2	217	+44.338%
2025-08-04	98.4500	100.2100	98.4500	100.2100	+4.462%	2	218	+43.099%
2025-08-01	95.9300	95.9300	95.9300	95.9300	+11.094%	1	220	+49.484%
2025-07-09	86.0600	86.3500	86.0600	86.3500	+3.475%	2	219	+66.068%
2025-07-08	83.4500	83.4500	83.4500	83.4500	+1.188%	10	220	+71.839%
2025-06-30	82.4700	82.4700	82.4700	82.4700	+8.214%	10	230	+73.881%
2025-06-25	76.0000	76.2100	76.0000	76.2100	+6.068%	12	220	+88.164%
2025-06-24	72.3000	72.3000	71.8500	71.8500	+3.381%	3	221	+99.582%
2025-06-23	69.6500	69.6500	69.5000	69.5000	-1.697%	2	222	+106.331%
2025-06-17	70.7000	70.7000	70.7000	70.7000	-1.077%	11	224	+102.829%
2025-06-16	71.4700	71.4700	71.4700	71.4700	+2.687%	2	224	+100.644%
2025-06-13	69.8000	69.8000	69.6000	69.6000	-0.386%	18	226	+106.034%
2025-06-11	69.8700	69.8700	69.8700	69.8700	-0.186%	8	227	+105.238%
2025-06-10	69.9600	70.0500	69.9600	70.0000	+0.575%	3	219	+104.857%
2025-06-09	70.6000	71.0000	69.6000	69.6000	+3.494%	14	220	+106.034%
2025-06-05	67.2500	67.2500	67.2500	67.2500	+7.171%	1	232	+113.234%
2025-05-30	64.2300	64.2300	62.7500	62.7500	-7.106%	24	233	+128.526%
2025-05-29	69.2000	69.2000	67.3500	67.5500	+5.300%	5	234	+112.287%
2025-05-28	63.4000	64.1500	63.4000	64.1500	+1.375%	6	238	+123.539%
2025-05-27	63.6000	63.6000	63.2800	63.2800	+5.678%	21	237	+126.612%
2025-05-23	59.8800	59.8800	59.8800	59.8800	-1.836%	2	238	+139.479%
2025-05-22	61.0000	61.0000	61.0000	61.0000	-3.831%	1	238	+135.082%
2025-05-19	63.4100	63.4300	63.4100	63.4300	+1.084%	4	238	+126.076%
2025-05-16	63.8500	63.8500	62.7500	62.7500	-0.238%	28	238	+128.526%
2025-05-14	63.2300	63.2300	62.9000	62.9000	+5.714%	3	240	+127.981%
2025-05-13	58.2200	59.5000	58.2200	59.5000	+25.131%	3	240	+141.008%
2025-05-09	48.8000	48.8000	47.5500	47.5500	-2.502%	4	242	+201.577%
2025-05-08	48.6500	48.9000	48.6500	48.7700	+1.604%	14	241	+194.033%
2025-05-07	44.5000	48.0000	44.5000	48.0000	+5.843%	5	233	+198.750%
2025-05-05	45.3500	45.3500	45.3500	45.3500	-1.091%	20	235	+216.207%
2025-05-02	45.1000	45.8500	45.1000	45.8500	+1.371%	26	243	+212.759%
2025-05-01	45.0000	45.3000	44.7300	45.2300	+13.472%	9	243	+217.046%
2025-04-30	39.8600	39.8600	39.8600	39.8600	-3.720%	5	243	+259.759%
2025-04-29	41.4000	41.4000	41.4000	41.4000	+4.545%	1	243	+246.377%
2025-04-28	41.8500	42.0000	39.6000	39.6000	-7.907%	19	243	+262.121%
2025-04-25	40.2500	43.2000	39.7500	43.0000	+10.341%	28	225	+233.488%
2025-04-24	37.8400	39.4300	37.8400	38.9700	+6.330%	9	222	+267.975%
2025-04-23	38.7800	38.7800	36.6500	36.6500	+3.531%	86	219	+291.269%
2025-04-22	34.9000	35.4000	34.8500	35.4000	+7.468%	9	165	+305.085%
2025-04-21	33.5600	33.5600	32.5300	32.9400	-11.452%	33	157	+335.337%
2025-04-17	36.8000	37.3000	36.8000	37.2000	-0.535%	6	136	+285.484%
2025-04-16	40.0300	40.0300	37.4000	37.4000	-16.237%	28	136	+283.422%
2025-04-14	47.6000	47.6000	44.6500	44.6500	+4.079%	3	135	+221.165%
2025-04-09	37.0000	45.0000	37.0000	42.9000	+24.782%	33	134	+234.266%
2025-04-08	39.0900	39.0900	34.3800	34.3800	-2.716%	11	118	+317.103%
2025-04-07	29.3000	36.7000	28.1000	35.3400	+5.179%	26	114	+305.772%
2025-04-04	34.2500	34.7400	31.7700	33.6000	-12.614%	218	95	+326.786%
2025-04-03	39.0000	39.0000	38.3500	38.4500	-13.982%	31	30	+272.952%
2025-04-02	44.7000	44.7000	44.7000	44.7000	0.000%	1	1	+220.805%