Dark

NVDA20270917C100
NVDA Sep 17 2027 100.00 Call (NVDA270917C00100000)
option OPRA

EOD

Aug 13, 2026

131.10+5.726%(+7.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	129.2500	131.3500	129.2500	131.1000	+5.726%	8	258	0.000%
2026-08-10	124.9500	124.9500	124.0000	124.0000	-4.513%	2	257	+5.726%
2026-08-07	128.0000	129.8600	128.0000	129.8600	+3.606%	4	255	+0.955%
2026-08-06	125.4700	125.4700	125.3400	125.3400	-1.825%	20	253	+4.596%
2026-08-05	127.6100	127.6700	127.6100	127.6700	+15.018%	2	233	+2.687%
2026-08-03	111.0000	111.0000	111.0000	111.0000	+8.061%	1	233	+18.108%
2026-07-31	104.7600	104.7600	102.7200	102.7200	+3.758%	2	233	+27.629%
2026-07-29	103.0000	103.2300	98.9000	99.0000	-2.559%	39	233	+32.424%
2026-07-28	102.0700	102.0700	101.6000	101.6000	-13.029%	2	201	+29.035%
2026-07-24	116.8200	116.8200	116.8200	116.8200	+0.690%	1	199	+12.224%
2026-07-23	116.0200	116.0200	116.0200	116.0200	+2.356%	1	198	+12.998%
2026-07-17	106.9900	113.3500	106.9900	113.3500	-1.349%	122	197	+15.659%
2026-07-16	114.5000	114.9000	114.5000	114.9000	-2.462%	4	135	+14.099%
2026-07-15	118.6900	118.6900	114.6500	117.8000	-1.008%	5	134	+11.290%
2026-07-14	119.0000	119.0000	119.0000	119.0000	+1.709%	2	132	+10.168%
2026-07-10	114.5500	117.0000	114.5500	117.0000	+4.464%	2	132	+12.051%
2026-07-09	112.0000	112.0000	112.0000	112.0000	+0.224%	1	132	+17.054%
2026-07-08	110.0000	111.7500	110.0000	111.7500	+6.055%	6	131	+17.315%
2026-07-07	99.9000	106.5000	99.9000	105.3700	+0.352%	8	125	+24.419%
2026-07-06	105.5500	105.5500	105.0000	105.0000	+3.012%	10	117	+24.857%
2026-07-02	104.1500	104.1500	101.9300	101.9300	-3.885%	3	108	+28.618%
2026-07-01	104.3500	106.0500	104.3500	106.0500	+0.341%	2	108	+23.621%
2026-06-30	104.8700	105.6900	104.8700	105.6900	+3.567%	2	108	+24.042%
2026-06-29	102.2600	102.2600	101.1100	102.0500	-0.332%	4	107	+28.466%
2026-06-26	102.2500	102.4100	102.2500	102.3900	-1.072%	4	107	+28.040%
2026-06-25	104.1000	104.5100	103.5000	103.5000	-7.000%	5	106	+26.667%
2026-06-23	111.2900	111.2900	111.2900	111.2900	-1.835%	3	101	+17.800%
2026-06-17	115.5000	115.5000	113.3700	113.3700	-3.392%	5	95	+15.639%
2026-06-16	119.0000	119.0000	117.3500	117.3500	-1.387%	3	95	+11.717%
2026-06-15	119.0000	119.0000	119.0000	119.0000	+3.559%	3	90	+10.168%
2026-06-09	114.4800	114.9100	114.4800	114.9100	-1.786%	50	90	+14.089%
2026-06-08	115.9000	117.0000	115.9000	117.0000	-12.732%	8	81	+12.051%
2026-06-02	134.0700	134.0700	134.0700	134.0700	+9.893%	4	78	-2.215%
2026-05-29	121.6600	123.1500	121.6600	122.0000	-0.131%	15	80	+7.459%
2026-05-26	122.1600	122.1600	122.1600	122.1600	-3.408%	1	71	+7.318%
2026-05-21	127.5000	127.5000	126.4700	126.4700	-2.558%	2	70	+3.661%
2026-05-19	130.0000	130.0100	129.7900	129.7900	-1.022%	16	70	+1.009%
2026-05-18	131.1300	131.1300	131.1300	131.1300	-8.988%	1	74	-0.023%
2026-05-14	144.0800	144.0800	144.0800	144.0800	+7.546%	1	74	-9.009%
2026-05-13	135.5500	135.5500	133.9700	133.9700	+5.107%	3	73	-2.142%
2026-05-12	126.7700	127.4600	126.7700	127.4600	-2.172%	17	73	+2.856%
2026-05-11	130.0000	130.2900	130.0000	130.2900	+5.413%	3	73	+0.622%
2026-05-08	123.6000	123.6000	123.6000	123.6000	+1.461%	33	68	+6.068%
2026-05-07	121.0000	121.8200	121.0000	121.8200	+10.645%	2	46	+7.618%
2026-05-06	109.6500	110.1000	109.6500	110.1000	+1.475%	5	46	+19.074%
2026-05-04	108.5000	108.5000	108.5000	108.5000	-9.869%	1	43	+20.829%
2026-04-29	120.3800	120.3800	120.3800	120.3800	-3.193%	20	44	+8.905%
2026-04-27	124.5000	124.5000	124.3500	124.3500	+3.919%	21	64	+5.428%
2026-04-24	119.6600	119.6600	119.6600	119.6600	+9.179%	1	49	+9.560%
2026-04-23	109.6000	109.6000	109.6000	109.6000	-0.814%	1	50	+19.617%
2026-04-21	110.5000	110.5000	110.5000	110.5000	+2.069%	1	50	+18.643%
2026-04-15	108.6100	109.3800	108.2600	108.2600	+1.844%	5	50	+21.097%
2026-04-14	105.0500	106.3000	105.0500	106.3000	+6.920%	4	53	+23.330%
2026-04-13	99.4200	99.4200	99.4200	99.4200	+1.865%	1	55	+31.865%
2026-04-10	97.6000	97.6000	97.6000	97.6000	+5.172%	2	54	+34.324%
2026-04-08	92.7500	92.8000	92.7500	92.8000	+7.333%	3	52	+41.272%
2026-04-07	86.4600	86.4600	86.4600	86.4600	-2.305%	1	51	+51.631%
2026-04-06	88.7500	88.7500	88.5000	88.5000	-0.203%	2	50	+48.136%
2026-04-02	85.8700	88.6800	83.0500	88.6800	+8.570%	21	59	+47.835%
2026-03-31	81.6700	81.6800	81.6700	81.6800	+3.694%	20	59	+60.504%
2026-03-30	79.8000	80.8000	78.7700	78.7700	-6.226%	5	44	+66.434%
2026-03-27	82.8000	84.0000	82.8000	84.0000	-0.592%	2	42	+56.071%
2026-03-26	86.8100	86.8100	84.5000	84.5000	-4.152%	7	42	+55.148%
2026-03-24	88.1600	88.1600	88.1600	88.1600	+0.754%	1	40	+48.707%
2026-03-23	87.5000	87.5000	87.5000	87.5000	+0.575%	3	39	+49.829%
2026-03-20	88.6600	88.6600	87.0000	87.0000	-10.925%	6	39	+50.690%
2026-03-16	97.6700	97.6700	97.6700	97.6700	-0.041%	1	40	+34.228%
2026-03-12	97.7100	97.7100	97.7100	97.7100	+4.503%	2	39	+34.173%
2026-03-06	95.0000	95.0000	93.5000	93.5000	-1.058%	2	37	+40.214%
2026-03-05	94.5000	95.3000	94.5000	94.5000	-0.558%	3	36	+38.730%
2026-03-04	94.8000	95.0300	94.1000	95.0300	-0.835%	6	35	+37.956%
2026-03-02	94.4900	95.8300	94.4900	95.8300	+3.321%	6	36	+36.805%
2026-02-27	94.1000	95.5700	92.7500	92.7500	-8.168%	6	34	+41.348%
2026-02-26	99.3000	101.0000	99.3000	101.0000	-2.922%	11	29	+29.802%
2026-02-23	104.0400	104.0400	104.0400	104.0400	+3.936%	1	26	+26.009%
2026-02-12	102.2700	102.2700	100.1000	100.1000	-4.302%	3	27	+30.969%
2026-02-11	104.6000	104.6000	104.6000	104.6000	0.000%	1	28	+25.335%
2026-02-09	104.6000	104.6000	104.6000	104.6000	+6.409%	1	27	+25.335%
2026-02-06	98.0000	98.3000	98.0000	98.3000	+13.197%	5	28	+33.367%
2026-02-05	87.6600	89.0200	86.8400	86.8400	-3.778%	4	28	+50.967%
2026-02-04	89.5500	90.2500	89.5500	90.2500	-4.396%	3	24	+45.263%
2026-02-03	97.2500	97.2500	94.4000	94.4000	-10.351%	2	21	+38.877%
2026-01-28	105.3000	105.3000	105.3000	105.3000	+13.226%	1	19	+24.501%
2026-01-20	94.6300	94.6300	93.0000	93.0000	-8.148%	5	18	+40.968%
2026-01-07	101.2500	101.2500	101.2500	101.2500	+0.248%	1	15	+29.481%
2026-01-06	101.0000	101.0000	101.0000	101.0000	+0.648%	1	15	+29.802%
2026-01-05	103.5800	103.9600	100.3500	100.3500	-2.288%	5	14	+30.643%
2026-01-02	102.9600	103.2100	102.6400	102.7000	+1.382%	4	14	+27.653%
2025-12-30	101.3000	101.3000	101.3000	101.3000	-0.197%	3	14	+29.418%
2025-12-29	101.5000	101.5000	101.5000	101.5000	+8.976%	2	14	+29.163%
2025-12-19	93.1400	93.1400	93.1400	93.1400	+3.627%	10	13	+40.756%
2025-12-12	89.8800	89.8800	89.8800	89.8800	-9.868%	1	5	+45.861%
2025-12-09	99.6500	99.7200	99.6500	99.7200	+1.095%	2	4	+31.468%
2025-12-08	98.6400	98.6400	98.6400	98.6400	+1.691%	1	5	+32.908%
2025-12-05	97.0000	97.0000	97.0000	97.0000	+1.358%	1	5	+35.155%
2025-12-03	95.7000	95.7000	95.7000	95.7000	+1.270%	1	5	+36.991%
2025-12-01	93.6800	94.5000	93.6800	94.5000	+2.162%	2	5	+38.730%
2025-11-28	92.5000	92.5000	92.5000	92.5000	+3.874%	1	4	+41.730%
2025-11-25	90.6500	90.6500	89.0500	89.0500	-6.273%	2	4	+47.221%
2025-11-21	99.0000	99.0000	95.0100	95.0100	-3.376%	5	4	+37.985%
2025-11-20	98.3300	98.3300	98.3300	98.3300	-1.817%	1	1	+33.327%
2025-11-19	100.1500	100.1500	100.1500	100.1500	+4.323%	3	3	+30.904%
2025-11-18	96.0000	96.0000	96.0000	96.0000	0.000%	3	3	+36.563%