Dark

NVDA20270617C95
NVDA Jun 17 2027 95.00 Call (NVDA270617C00095000)
option OPRA

EOD

Sep 30, 2026

138.59+11.059%(+13.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	138.8500	138.8500	138.5900	138.5900	+11.059%	4	517	0.000%
2026-09-16	124.7900	124.7900	124.7900	124.7900	-1.856%	6	518	+11.059%
2026-09-10	127.7500	127.7500	127.1500	127.1500	-4.067%	4	518	+8.997%
2026-09-09	132.5400	132.5400	132.5400	132.5400	-1.090%	1	518	+4.565%
2026-09-08	134.0000	134.0000	134.0000	134.0000	-4.347%	1	518	+3.425%
2026-09-04	140.0900	140.0900	140.0900	140.0900	+4.156%	5	523	-1.071%
2026-09-03	134.5000	134.5000	134.5000	134.5000	-1.103%	1	523	+3.041%
2026-09-02	136.0000	136.0000	136.0000	136.0000	+5.304%	1	524	+1.904%
2026-08-31	129.1500	129.1500	129.1500	129.1500	+3.353%	1	524	+7.309%
2026-08-20	124.9600	124.9600	124.9600	124.9600	-2.337%	1	524	+10.907%
2026-08-19	127.9500	127.9500	127.9500	127.9500	-6.078%	1	524	+8.316%
2026-08-14	136.2300	136.2300	136.2300	136.2300	+2.621%	7	525	+1.732%
2026-08-12	132.7500	132.7500	132.7500	132.7500	+0.424%	1	532	+4.399%
2026-08-10	132.1900	132.1900	132.1900	132.1900	+0.250%	5	532	+4.842%
2026-08-07	131.8600	131.8600	131.8600	131.8600	+2.384%	1	537	+5.104%
2026-08-05	128.7900	128.7900	128.7900	128.7900	+24.676%	2	536	+7.609%
2026-07-30	104.0000	104.0000	103.3000	103.3000	-3.987%	3	538	+34.163%
2026-07-28	107.5900	107.5900	107.5900	107.5900	-8.504%	1	538	+28.813%
2026-07-24	117.5900	117.5900	117.5900	117.5900	-4.646%	1	538	+17.859%
2026-07-22	123.3200	123.3200	123.3200	123.3200	+5.357%	1	538	+12.382%
2026-07-16	116.2000	117.0500	116.1000	117.0500	-3.758%	90	538	+18.402%
2026-07-15	121.6200	121.6200	121.6200	121.6200	+13.983%	1	578	+13.953%
2026-07-07	104.3000	106.7000	104.3000	106.7000	+1.291%	22	579	+29.888%
2026-06-26	105.4000	105.4000	105.3400	105.3400	-0.623%	5	581	+31.564%
2026-06-25	106.0700	106.2000	106.0000	106.0000	-11.044%	5	578	+30.745%
2026-06-18	119.1600	119.1600	119.1600	119.1600	-0.700%	1	581	+16.306%
2026-06-16	120.0000	120.0000	120.0000	120.0000	-0.332%	2	581	+15.492%
2026-06-15	119.6500	120.4000	119.6500	120.4000	+3.838%	21	583	+15.108%
2026-06-12	115.9500	115.9500	115.9500	115.9500	0.000%	1	583	+19.526%
2026-06-11	115.5400	115.9500	115.5400	115.9500	-3.367%	2	583	+19.526%
2026-06-08	119.9900	119.9900	119.9900	119.9900	+2.643%	1	583	+15.501%
2026-06-05	116.9000	116.9000	116.9000	116.9000	-10.250%	3	583	+18.554%
2026-06-04	130.2500	130.2500	130.2500	130.2500	-3.576%	2	583	+6.403%
2026-06-02	135.0800	135.0800	135.0800	135.0800	+7.548%	3	582	+2.598%
2026-05-28	125.6000	125.6000	125.6000	125.6000	+1.700%	1	583	+10.342%
2026-05-26	123.5000	123.5000	123.5000	123.5000	-8.267%	2	583	+12.219%
2026-05-20	134.6300	134.6300	134.6300	134.6300	-5.150%	3	583	+2.941%
2026-05-14	141.0500	141.9400	141.0500	141.9400	+11.325%	4	583	-2.360%
2026-05-08	127.5000	127.5000	127.5000	127.5000	+16.651%	20	583	+8.698%
2026-05-05	109.7600	109.7600	109.3000	109.3000	-2.236%	4	583	+26.798%
2026-05-04	111.8000	111.8000	111.8000	111.8000	-7.741%	2	583	+23.962%
2026-04-29	121.3700	121.3700	121.1800	121.1800	-1.279%	7	584	+14.367%
2026-04-28	122.7500	122.7500	122.7500	122.7500	-3.056%	15	584	+12.904%
2026-04-27	126.6200	126.6200	126.6200	126.6200	+4.386%	7	599	+9.453%
2026-04-24	121.3000	121.3000	121.3000	121.3000	+8.692%	1	599	+14.254%
2026-04-23	115.4500	115.4500	111.6000	111.6000	-1.933%	2	599	+24.185%
2026-04-17	112.7500	113.8000	112.7500	113.8000	+3.643%	6	601	+21.784%
2026-04-15	110.0500	110.0500	109.8000	109.8000	+3.070%	80	602	+26.220%
2026-04-14	105.0000	106.5300	105.0000	106.5300	+5.267%	6	602	+30.095%
2026-04-13	98.8800	101.3500	98.8800	101.2000	+4.545%	4	608	+36.947%
2026-04-09	97.1500	97.1500	96.8000	96.8000	+7.020%	110	608	+43.171%
2026-04-06	90.4500	90.4500	90.4500	90.4500	+12.992%	1	608	+53.223%
2026-03-30	82.1700	82.1700	80.0500	80.0500	-2.758%	3	608	+73.129%
2026-03-27	83.6300	83.6300	82.3200	82.3200	-5.052%	2	609	+68.355%
2026-03-26	90.2500	90.2500	86.5500	86.7000	-2.584%	24	607	+59.850%
2026-03-24	88.8500	89.7800	88.8500	89.0000	-9.965%	26	607	+55.719%
2026-03-16	98.8500	98.8500	98.8500	98.8500	+5.260%	1	585	+40.202%
2026-03-09	93.9100	93.9100	93.9100	93.9100	-1.428%	1	586	+47.577%
2026-03-03	95.2700	95.2700	95.2700	95.2700	+0.825%	1	586	+45.471%
2026-03-02	95.1200	95.1200	94.4900	94.4900	-5.510%	51	586	+46.672%
2026-02-26	104.8700	104.8700	100.0000	100.0000	-2.047%	28	610	+38.590%
2026-02-20	102.0900	102.0900	102.0900	102.0900	+1.049%	140	608	+35.753%
2026-02-17	101.0300	101.0300	101.0300	101.0300	-4.617%	1	666	+37.177%
2026-02-09	105.8100	105.9200	105.8100	105.9200	+21.329%	9	665	+30.844%
2026-02-05	89.0500	89.0500	87.3000	87.3000	-2.458%	2	674	+58.751%
2026-02-04	89.5000	89.5000	89.5000	89.5000	-6.674%	1	674	+54.849%
2026-02-03	95.9000	95.9000	95.9000	95.9000	-7.155%	5	674	+44.515%
2026-01-29	101.9500	103.3700	101.9500	103.2900	-3.287%	18	677	+34.176%
2026-01-28	106.8000	106.8000	106.8000	106.8000	+1.714%	5	661	+29.766%
2026-01-27	101.8000	105.0000	101.8000	105.0000	+2.289%	4	656	+31.990%
2026-01-23	102.6500	102.6500	102.6500	102.6500	+2.190%	1	658	+35.012%
2026-01-22	100.0000	100.4500	100.0000	100.4500	+2.605%	2	658	+37.969%
2026-01-21	96.0000	97.9000	96.0000	97.9000	+3.928%	2	657	+41.563%
2026-01-20	97.0000	97.0000	94.2000	94.2000	-8.942%	62	656	+47.123%
2026-01-16	104.1800	104.1800	103.4500	103.4500	+3.543%	12	590	+33.968%
2026-01-13	99.9100	99.9100	99.9100	99.9100	-4.511%	11	590	+38.715%
2026-01-05	107.0000	107.0000	104.6300	104.6300	+1.190%	4	589	+32.457%
2025-12-29	103.4000	103.4000	103.4000	103.4000	+4.783%	20	589	+34.033%
2025-12-22	98.6800	98.6800	98.6800	98.6800	+9.087%	21	569	+40.444%
2025-12-18	92.0000	92.0000	90.4600	90.4600	+2.924%	22	590	+53.206%
2025-12-17	88.1600	88.1600	87.8900	87.8900	-9.392%	2	569	+57.686%
2025-12-11	94.8000	97.0000	93.8000	97.0000	-4.995%	20	569	+42.876%
2025-12-09	102.1000	102.1000	102.1000	102.1000	+3.518%	21	569	+35.739%
2025-12-05	98.6300	98.6300	98.6300	98.6300	-0.374%	21	569	+40.515%
2025-12-04	99.0000	99.0000	99.0000	99.0000	+2.591%	2	548	+39.990%
2025-12-03	97.2500	97.3700	96.5000	96.5000	-1.531%	4	548	+43.617%
2025-11-26	98.0000	98.0000	98.0000	98.0000	+9.338%	4	548	+41.418%
2025-11-25	90.0000	90.0000	88.5000	89.6300	-9.920%	105	548	+54.625%
2025-11-24	96.0000	99.5000	94.5000	99.5000	+1.853%	13	497	+39.286%
2025-11-21	93.3800	99.2500	93.3100	97.6900	-2.114%	139	492	+41.867%
2025-11-20	100.0000	100.0000	99.8000	99.8000	-2.157%	5	452	+38.868%
2025-11-19	102.0000	102.0000	102.0000	102.0000	+1.392%	1	451	+35.873%
2025-11-18	100.7800	100.7800	100.6000	100.6000	-3.092%	2	452	+37.763%
2025-11-17	104.1000	104.1000	103.7000	103.8100	-0.135%	3	452	+33.504%
2025-11-13	103.7500	103.9500	103.7500	103.9500	-9.222%	2	451	+33.324%
2025-11-10	114.5100	114.5100	114.5100	114.5100	+10.021%	1	452	+21.029%
2025-11-07	104.0800	104.0800	104.0800	104.0800	-1.196%	1	453	+33.157%
2025-11-06	105.3400	105.3400	105.3400	105.3400	-1.827%	1	453	+31.564%
2025-10-27	107.3000	107.3000	107.3000	107.3000	+4.337%	1	453	+29.161%
2025-10-24	101.2000	102.8400	101.2000	102.8400	+4.470%	5	453	+34.763%
2025-10-23	98.2000	98.4400	98.2000	98.4400	+2.478%	2	453	+40.786%
2025-10-22	95.9200	96.0600	95.9200	96.0600	-3.448%	2	453	+44.274%
2025-10-20	99.4900	99.4900	99.4900	99.4900	+0.191%	1	454	+39.300%
2025-10-17	99.3000	99.3000	99.3000	99.3000	-5.608%	1	454	+39.567%
2025-10-13	105.2000	105.2000	105.2000	105.2000	0.000%	1	454	+31.740%
2025-10-10	105.2000	105.2000	105.2000	105.2000	-0.152%	1	454	+31.740%
2025-10-08	105.2500	105.3600	105.2500	105.3600	+2.670%	8	454	+31.539%
2025-10-07	102.6200	102.6200	102.6200	102.6200	+0.283%	2	455	+35.052%
2025-10-06	102.2000	102.3300	102.2000	102.3300	-1.606%	2	455	+35.434%
2025-10-01	104.0000	104.0000	104.0000	104.0000	+10.427%	2	456	+33.260%
2025-09-24	96.0000	96.0000	93.7700	94.1800	-6.521%	3	458	+47.154%
2025-09-22	100.7500	100.7500	100.7500	100.7500	+14.255%	2	458	+37.558%
2025-09-17	87.0500	88.1800	87.0500	88.1800	-7.829%	68	458	+57.167%
2025-09-10	90.7000	95.6700	90.7000	95.6700	+10.729%	66	522	+44.863%
2025-09-08	86.2000	86.4000	86.0800	86.4000	+4.829%	5	457	+60.405%
2025-09-05	82.5000	82.5000	82.4200	82.4200	-5.232%	2	457	+68.151%
2025-09-03	88.5400	88.5400	86.9700	86.9700	+0.311%	4	457	+59.354%
2025-09-02	87.7500	87.7500	86.7000	86.7000	-4.746%	7	457	+59.850%
2025-08-29	92.0000	92.0000	90.7500	91.0200	-8.144%	28	461	+52.263%
2025-08-27	99.0900	99.0900	99.0900	99.0900	+0.091%	1	461	+39.863%
2025-08-26	98.5800	99.0000	98.5800	99.0000	+0.253%	5	461	+39.990%
2025-08-25	93.9500	98.8500	93.9500	98.7500	+5.053%	143	461	+40.344%
2025-08-19	94.0000	94.0000	94.0000	94.0000	-6.028%	3	322	+47.436%
2025-08-08	99.4200	100.0300	99.4200	100.0300	+0.735%	13	325	+38.548%
2025-07-31	98.9000	99.3000	98.9000	99.3000	+2.912%	5	337	+39.567%
2025-07-30	96.4900	96.4900	96.4900	96.4900	+3.708%	4	341	+43.631%
2025-07-28	92.0700	93.2500	92.0700	93.0400	+2.898%	12	337	+48.957%
2025-07-24	90.7800	90.7800	90.3000	90.4200	+3.550%	13	328	+53.274%
2025-07-23	87.3200	87.3200	87.3200	87.3200	+2.633%	10	316	+58.715%
2025-07-22	85.0800	85.0800	85.0800	85.0800	-6.711%	2	316	+62.894%
2025-07-21	91.0000	91.2000	91.0000	91.2000	+0.385%	2	316	+51.963%
2025-07-17	90.8500	90.8500	90.8500	90.8500	+8.284%	1	316	+52.548%
2025-07-14	83.4100	83.9000	83.4100	83.9000	-1.236%	2	317	+65.185%
2025-07-11	84.9500	84.9500	84.9500	84.9500	+1.920%	10	315	+63.143%
2025-07-10	83.2500	83.3500	83.2500	83.3500	+10.632%	12	325	+66.275%
2025-07-01	75.3400	75.3400	75.3400	75.3400	-3.731%	1	325	+83.953%
2025-06-30	78.2600	78.2600	78.2600	78.2600	-0.089%	6	325	+77.089%
2025-06-27	76.8000	78.3300	76.8000	78.3300	+17.701%	18	325	+76.931%
2025-06-20	66.7000	66.9200	66.5500	66.5500	-1.582%	186	322	+108.249%
2025-06-18	67.6200	67.6200	67.6200	67.6200	+0.925%	1	275	+104.954%
2025-06-16	67.0000	67.0500	67.0000	67.0000	+1.948%	22	275	+106.851%
2025-06-13	65.7200	65.7200	65.7200	65.7200	-0.500%	4	277	+110.879%
2025-06-06	66.3300	66.3300	66.0500	66.0500	+2.850%	4	278	+109.826%
2025-06-05	67.0000	67.0000	64.2200	64.2200	-2.104%	5	280	+115.805%
2025-06-03	62.6900	65.6000	62.6900	65.6000	+8.251%	15	280	+111.265%
2025-05-30	60.8000	60.8000	60.6000	60.6000	-2.037%	8	269	+128.696%
2025-05-28	60.3600	61.8600	60.3600	61.8600	+2.113%	13	271	+124.038%
2025-05-27	60.4900	60.6300	60.4900	60.5800	+5.082%	7	269	+128.772%
2025-05-23	57.0500	58.3000	56.9200	57.6500	-2.222%	20	274	+140.399%
2025-05-22	59.6500	59.6500	58.9600	58.9600	-0.489%	3	274	+135.058%
2025-05-20	59.2500	59.2500	59.2500	59.2500	-2.066%	1	276	+133.907%
2025-05-19	60.3300	60.5400	60.3300	60.5000	+0.415%	4	277	+129.074%
2025-05-16	60.7800	60.7800	60.2500	60.2500	+1.653%	4	277	+130.025%
2025-05-15	58.9900	59.4000	58.9900	59.2700	-1.217%	12	276	+133.828%
2025-05-14	60.0600	60.0600	60.0000	60.0000	+6.195%	3	285	+130.983%
2025-05-13	54.9100	56.5000	54.9100	56.5000	+13.682%	7	287	+145.292%
2025-05-12	49.6500	49.7000	49.6500	49.7000	+10.764%	3	290	+178.853%
2025-05-09	44.8700	44.8700	44.8700	44.8700	-2.159%	2	289	+208.870%
2025-05-08	45.5100	45.8600	45.1000	45.8600	+7.906%	12	290	+202.202%
2025-05-05	42.4600	42.5000	42.4600	42.5000	-0.701%	4	302	+226.094%
2025-05-02	42.8000	42.8000	42.8000	42.8000	+13.709%	18	302	+223.808%
2025-04-30	34.1200	37.6400	34.1200	37.6400	-4.126%	14	302	+268.199%
2025-04-29	39.2600	39.2600	39.2600	39.2600	+4.833%	3	301	+253.006%
2025-04-28	37.2300	37.4500	37.2300	37.4500	-8.211%	5	304	+270.067%
2025-04-25	38.0700	40.8000	38.0700	40.8000	+16.671%	12	302	+239.681%
2025-04-24	34.9700	34.9700	34.9700	34.9700	+1.069%	3	308	+296.311%
2025-04-23	35.3500	35.3500	34.5000	34.6000	+5.456%	126	307	+300.549%
2025-04-22	32.2000	32.8100	32.2000	32.8100	+4.757%	3	187	+322.402%
2025-04-21	32.4500	32.4500	30.3500	31.3200	-8.874%	58	185	+342.497%
2025-04-17	34.5000	34.5900	34.3700	34.3700	-6.806%	20	130	+303.230%
2025-04-16	37.0500	38.6000	36.8800	36.8800	-15.722%	16	130	+275.786%
2025-04-15	43.7600	43.7600	43.7600	43.7600	+1.767%	1	127	+216.705%
2025-04-14	43.0000	43.0000	43.0000	43.0000	0.000%	1	128	+222.302%
2025-04-11	41.8000	43.0000	41.8000	43.0000	+9.694%	4	129	+222.302%
2025-04-10	41.2500	41.2500	39.2000	39.2000	-12.520%	5	130	+253.546%
2025-04-09	35.6500	44.9700	34.0000	44.8100	+37.877%	35	133	+209.284%
2025-04-08	36.9700	38.8000	31.0000	32.5000	-2.549%	21	149	+326.431%
2025-04-07	27.8800	34.2600	27.8800	33.3500	+9.524%	39	144	+315.562%
2025-04-04	33.0000	33.0000	29.6500	30.4500	-15.323%	520	121	+355.140%
2025-04-03	37.1100	37.1500	35.7500	35.9600	-16.952%	55	54	+285.400%
2025-04-02	43.3000	43.3000	43.3000	43.3000	0.000%	1	1	+220.069%