Dark

NVDA20270917C110
NVDA Sep 17 2027 110.00 Call (NVDA270917C00110000)
option OPRA

EOD

Aug 14, 2026

121.80-0.669%(-0.82)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	122.0000	122.1000	121.8000	121.8000	-0.669%	4	358	0.000%
2026-08-13	122.6200	122.6200	122.6200	122.6200	+2.183%	4	355	-0.669%
2026-08-12	120.7000	120.7000	120.0000	120.0000	+4.712%	2	357	+1.500%
2026-08-11	114.5000	114.6000	114.5000	114.6000	-0.564%	6	355	+6.283%
2026-08-10	116.1000	116.6100	115.2500	115.2500	-3.314%	35	349	+5.683%
2026-08-07	119.2000	119.2000	119.2000	119.2000	-1.488%	5	370	+2.181%
2026-08-06	121.0000	121.0000	121.0000	121.0000	+2.847%	3	375	+0.661%
2026-08-05	117.0000	118.0000	116.7000	117.6500	+11.043%	6	372	+3.527%
2026-08-03	104.5500	106.0000	104.5500	105.9500	+11.915%	4	369	+14.960%
2026-07-31	94.6700	94.6700	94.6700	94.6700	+1.796%	50	369	+28.657%
2026-07-29	93.0000	93.0000	93.0000	93.0000	-2.208%	1	344	+30.968%
2026-07-27	95.1000	95.1000	95.1000	95.1000	-3.735%	1	343	+28.076%
2026-07-17	99.0200	99.0200	98.7900	98.7900	-6.049%	2	342	+23.292%
2026-07-16	105.2000	105.2000	105.1500	105.1500	-3.310%	10	342	+15.835%
2026-07-15	108.6500	108.7500	108.6500	108.7500	+5.891%	2	333	+12.000%
2026-07-13	103.9000	104.0000	102.7000	102.7000	+1.693%	68	333	+18.598%
2026-07-09	100.9900	100.9900	100.9900	100.9900	+8.919%	1	309	+20.606%
2026-07-02	92.7200	92.7200	92.7200	92.7200	-0.622%	1	308	+31.363%
2026-06-29	93.3000	93.3000	93.3000	93.3000	-17.015%	2	308	+30.547%
2026-06-22	112.5700	112.5700	112.4300	112.4300	+5.075%	3	309	+8.334%
2026-06-18	107.0000	107.0000	107.0000	107.0000	+0.047%	1	309	+13.832%
2026-06-17	107.8300	107.8400	106.9500	106.9500	-1.791%	5	309	+13.885%
2026-06-16	108.9000	108.9000	108.9000	108.9000	-2.183%	2	309	+11.846%
2026-06-15	111.3300	111.3300	111.3300	111.3300	+8.203%	1	309	+9.404%
2026-06-10	102.9600	102.9600	102.8900	102.8900	-3.162%	2	309	+18.379%
2026-06-09	103.0000	106.2500	102.0000	106.2500	-0.692%	27	307	+14.635%
2026-06-05	109.0000	109.0000	106.5800	106.9900	-10.394%	46	281	+13.842%
2026-06-04	120.3000	120.5100	119.4000	119.4000	+3.646%	4	283	+2.010%
2026-06-03	115.2500	116.4100	115.2000	115.2000	-5.690%	70	282	+5.729%
2026-06-02	129.0000	129.0000	122.0000	122.1500	+9.063%	7	252	-0.287%
2026-05-29	115.0000	116.2800	112.0000	112.0000	+0.946%	8	251	+8.750%
2026-05-28	110.9500	110.9500	110.9500	110.9500	+0.864%	5	247	+9.779%
2026-05-27	110.0000	110.0000	110.0000	110.0000	-2.655%	5	244	+10.727%
2026-05-26	113.0000	113.0000	113.0000	113.0000	-2.477%	3	244	+7.788%
2026-05-22	116.7000	117.8900	115.6000	115.8700	-1.805%	678	244	+5.118%
2026-05-21	120.0000	120.0000	118.0000	118.0000	-1.708%	20	53	+3.220%
2026-05-11	120.0500	120.0500	120.0500	120.0500	+1.875%	1	53	+1.458%
2026-05-08	117.8400	117.8400	117.8400	117.8400	+16.789%	2	54	+3.360%
2026-05-04	98.0000	100.9000	98.0000	100.9000	-0.640%	8	54	+20.714%
2026-05-01	101.5500	101.5500	101.5500	101.5500	-11.849%	5	56	+19.941%
2026-04-28	115.2000	115.2000	115.2000	115.2000	+0.743%	4	56	+5.729%
2026-04-27	114.3500	114.3500	114.3500	114.3500	+12.883%	1	52	+6.515%
2026-04-23	101.3000	101.3000	101.3000	101.3000	-0.010%	1	53	+20.237%
2026-04-20	101.3100	101.3100	101.3100	101.3100	-1.974%	1	54	+20.225%
2026-04-17	103.3500	103.3500	103.3500	103.3500	+3.092%	2	55	+17.852%
2026-04-16	99.8000	100.2800	99.8000	100.2500	+0.744%	4	57	+21.496%
2026-04-15	99.5100	99.5100	99.5100	99.5100	+16.727%	1	55	+22.400%
2026-04-08	85.2000	85.2500	85.2000	85.2500	+5.052%	2	54	+42.874%
2026-04-06	81.0000	81.1500	81.0000	81.1500	-0.405%	2	54	+50.092%
2026-04-02	81.5500	81.5500	81.4800	81.4800	+8.035%	2	55	+49.485%
2026-03-31	75.4200	75.4200	75.4200	75.4200	+2.682%	1	55	+61.496%
2026-03-30	73.1000	74.1500	73.1000	73.4500	-1.144%	38	56	+65.827%
2026-03-27	75.0000	75.0000	74.3000	74.3000	-4.621%	2	40	+63.930%
2026-03-26	80.1000	80.1000	77.9000	77.9000	-5.576%	13	39	+56.354%
2026-03-19	84.0000	84.0000	82.5000	82.5000	-5.281%	2	38	+47.636%
2026-03-16	87.1000	87.1000	87.1000	87.1000	-3.810%	1	37	+39.839%
2026-03-10	90.6000	90.6000	90.5500	90.5500	+3.214%	2	36	+34.511%
2026-03-05	87.7300	87.7300	87.7300	87.7300	-2.087%	1	35	+38.835%
2026-03-04	90.0000	90.1000	89.6000	89.6000	+3.932%	4	35	+35.938%
2026-03-03	86.2100	86.2100	86.2100	86.2100	-0.162%	1	33	+41.283%
2026-02-27	86.3500	86.3500	86.3500	86.3500	-12.468%	1	33	+41.054%
2026-02-24	98.4000	98.7500	98.4000	98.6500	+2.122%	12	34	+23.467%
2026-02-23	97.0000	97.0000	96.5500	96.6000	+3.815%	6	38	+26.087%
2026-02-19	93.1500	93.1500	93.0500	93.0500	-3.435%	2	42	+30.897%
2026-02-11	96.3600	96.3600	96.3600	96.3600	-0.813%	2	41	+26.401%
2026-02-09	97.1500	97.1500	97.1500	97.1500	+18.577%	1	41	+25.373%
2026-02-04	81.9300	81.9300	81.9300	81.9300	-16.492%	1	40	+48.663%
2026-01-30	98.1100	98.1100	98.1100	98.1100	+3.383%	3	40	+24.146%
2026-01-29	94.9000	94.9000	94.9000	94.9000	-0.701%	1	40	+28.346%
2026-01-27	95.5700	95.5700	95.5700	95.5700	+8.937%	1	40	+27.446%
2026-01-20	87.7300	87.7300	87.7300	87.7300	-7.963%	1	40	+38.835%
2026-01-02	95.8000	95.9200	95.2500	95.3200	+9.727%	4	39	+27.780%
2025-12-19	86.8700	86.8700	86.8700	86.8700	+10.032%	2	39	+40.210%
2025-12-17	79.9300	79.9300	78.9500	78.9500	-13.584%	15	39	+54.275%
2025-12-10	91.3600	91.3600	91.3600	91.3600	-1.286%	1	28	+33.319%
2025-12-09	92.4800	92.5500	92.4800	92.5500	-0.162%	2	27	+31.605%
2025-12-08	94.6600	94.8300	92.7000	92.7000	+3.691%	5	27	+31.392%
2025-12-02	89.4000	89.4000	89.4000	89.4000	+2.405%	1	26	+36.242%
2025-12-01	87.3000	87.3000	87.3000	87.3000	+7.314%	10	26	+39.519%
2025-11-25	81.3500	81.3500	81.3500	81.3500	-9.981%	1	16	+49.723%
2025-11-24	90.3700	90.3700	90.3700	90.3700	+2.927%	1	16	+34.779%
2025-11-21	87.8000	87.8000	87.8000	87.8000	-4.565%	1	16	+38.724%
2025-11-18	92.2700	92.2700	92.0000	92.0000	-1.971%	20	15	+32.391%
2025-11-13	93.8500	93.8500	93.8500	93.8500	0.000%	5	5	+29.782%