Dark

NVDA20270917C120
NVDA Sep 17 2027 120.00 Call (NVDA270917C00120000)
option OPRA

EOD

Aug 14, 2026

115.05+3.930%(+4.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	115.0500	115.0500	115.0500	115.0500	+3.930%	1	476	0.000%
2026-08-07	110.6400	110.7000	110.6400	110.7000	+1.877%	4	475	+3.930%
2026-08-06	110.0000	112.0000	108.6600	108.6600	-0.722%	3	477	+5.881%
2026-08-05	107.9600	109.4500	107.9600	109.4500	+8.711%	14	476	+5.116%
2026-08-04	100.6800	100.6800	100.6800	100.6800	+5.879%	110	477	+14.273%
2026-08-03	95.0900	95.0900	95.0900	95.0900	+11.687%	20	521	+20.991%
2026-07-30	84.2000	85.1400	83.3500	85.1400	+0.757%	61	501	+35.130%
2026-07-29	82.1000	84.5000	82.1000	84.5000	0.000%	2	445	+36.154%
2026-07-28	84.5000	84.5000	84.5000	84.5000	-4.304%	1	445	+36.154%
2026-07-27	86.5000	88.3000	86.5000	88.3000	-11.265%	6	445	+30.294%
2026-07-23	99.9000	99.9000	99.5100	99.5100	+4.134%	4	442	+15.617%
2026-07-21	95.9400	95.9400	95.5600	95.5600	-1.025%	3	440	+20.396%
2026-07-20	98.2500	98.2500	96.5500	96.5500	+0.416%	81	438	+19.161%
2026-07-17	96.1500	96.1500	96.1500	96.1500	-4.896%	1	398	+19.657%
2026-07-15	101.1000	101.1500	101.1000	101.1000	+0.149%	22	398	+13.798%
2026-07-14	100.9500	100.9500	100.9500	100.9500	+1.662%	2	388	+13.967%
2026-07-13	100.2000	100.2000	99.2500	99.3000	-0.997%	32	387	+15.861%
2026-07-10	97.9500	100.3000	97.4500	100.3000	+4.916%	4	356	+14.706%
2026-07-09	92.9700	95.6000	92.9700	95.6000	+12.338%	2	356	+20.345%
2026-07-07	84.0700	85.1000	84.0000	85.1000	-2.184%	4	355	+35.194%
2026-07-01	86.7500	87.1500	86.7000	87.0000	-3.952%	6	352	+32.241%
2026-06-30	88.2500	90.5800	88.2500	90.5800	+7.195%	2	351	+27.015%
2026-06-29	85.1500	85.1500	84.5000	84.5000	-2.717%	3	350	+36.154%
2026-06-26	85.9000	86.8600	85.7500	86.8600	-0.618%	4	348	+32.455%
2026-06-25	87.4000	87.4000	87.4000	87.4000	-7.021%	2	346	+31.636%
2026-06-23	94.1000	95.0000	94.0000	94.0000	-7.160%	23	345	+22.394%
2026-06-22	101.4500	101.8000	101.2500	101.2500	+2.376%	42	345	+13.630%
2026-06-17	98.7500	98.9000	98.7500	98.9000	-1.865%	2	304	+16.330%
2026-06-16	100.7800	100.7800	100.7800	100.7800	-2.863%	10	304	+14.160%
2026-06-15	103.7500	103.7500	103.7500	103.7500	+11.200%	4	294	+10.892%
2026-06-11	93.3000	93.3000	93.3000	93.3000	-2.813%	1	294	+23.312%
2026-06-10	96.0000	96.0000	96.0000	96.0000	-2.538%	3	294	+19.844%
2026-06-09	98.5000	98.5000	98.5000	98.5000	-2.291%	1	294	+16.802%
2026-06-08	100.8100	100.8100	100.8100	100.8100	+1.880%	1	293	+14.126%
2026-06-05	102.5000	102.5000	98.3700	98.9500	-11.809%	43	294	+16.271%
2026-06-04	103.5300	112.2500	103.5300	112.2000	+0.179%	7	272	+2.540%
2026-06-03	112.0000	112.0000	112.0000	112.0000	-4.600%	1	271	+2.723%
2026-06-02	117.5300	119.2200	117.4000	117.4000	+1.910%	22	271	-2.002%
2026-06-01	110.6200	115.2000	110.6200	115.2000	+7.664%	3	259	-0.130%
2026-05-29	107.7000	107.7000	107.0000	107.0000	+4.492%	16	256	+7.523%
2026-05-27	101.9700	102.4000	101.7000	102.4000	-2.383%	44	256	+12.354%
2026-05-26	107.5200	108.5000	104.9000	104.9000	-1.317%	23	243	+9.676%
2026-05-22	109.5000	109.5000	106.3000	106.3000	-4.122%	10	253	+8.231%
2026-05-21	113.2000	113.2000	109.9700	110.8700	-2.711%	16	253	+3.770%
2026-05-18	113.9600	113.9600	113.9600	113.9600	-10.585%	1	253	+0.956%
2026-05-14	122.5100	127.4500	122.5100	127.4500	+13.693%	63	248	-9.729%
2026-05-11	114.2000	114.2000	112.1000	112.1000	+6.125%	11	190	+2.632%
2026-05-07	101.0500	105.6300	101.0500	105.6300	+13.446%	11	180	+8.918%
2026-05-01	94.3300	94.3300	93.1100	93.1100	-2.380%	25	166	+23.564%
2026-04-30	94.7600	95.3800	94.7600	95.3800	-8.753%	14	166	+20.623%
2026-04-27	104.5300	104.5300	104.5300	104.5300	+1.417%	5	166	+10.064%
2026-04-24	96.4300	103.0700	96.4300	103.0700	+10.165%	18	171	+11.623%
2026-04-21	93.5600	93.5600	93.5600	93.5600	-1.360%	8	166	+22.969%
2026-04-17	94.8500	94.8500	94.8500	94.8500	+2.707%	1	166	+21.297%
2026-04-16	92.3500	92.3500	92.3500	92.3500	+1.875%	1	167	+24.580%
2026-04-14	86.6100	90.6500	86.6100	90.6500	+9.759%	4	168	+26.917%
2026-04-10	82.4500	82.5900	82.4500	82.5900	+13.854%	2	167	+39.303%
2026-04-07	72.5400	72.5400	72.5400	72.5400	-2.631%	1	168	+58.602%
2026-04-06	73.4500	74.5000	73.4500	74.5000	+3.833%	7	167	+54.430%
2026-03-31	71.7500	71.7500	71.7500	71.7500	+0.631%	1	164	+60.348%
2026-03-26	71.3000	71.3000	71.3000	71.3000	-3.908%	10	163	+61.360%
2026-03-23	74.1500	74.2000	74.1500	74.2000	-1.722%	3	158	+55.054%
2026-03-20	75.5000	75.5000	75.5000	75.5000	-4.430%	1	156	+52.384%
2026-03-18	79.0000	79.0000	79.0000	79.0000	-3.940%	1	155	+45.633%
2026-03-16	82.2400	82.2400	82.2400	82.2400	+4.791%	1	155	+39.895%
2026-03-09	78.4800	78.4800	78.4800	78.4800	-5.560%	1	156	+46.598%
2026-03-04	82.9500	83.1000	82.9500	83.1000	+7.170%	20	167	+38.448%
2026-03-03	77.5400	77.5400	77.5400	77.5400	-0.488%	5	157	+48.375%
2026-02-27	78.0500	78.0500	77.9200	77.9200	-6.805%	6	152	+47.651%
2026-02-26	85.7000	85.7000	83.6100	83.6100	-6.685%	5	154	+37.603%
2026-02-23	91.2100	91.2100	89.6000	89.6000	+4.673%	3	149	+28.404%
2026-02-19	86.5000	86.5000	85.5000	85.6000	-4.994%	5	148	+34.404%
2026-02-11	91.1100	91.1100	90.1000	90.1000	+5.702%	6	143	+27.691%
2026-02-06	83.8800	85.2400	83.8800	85.2400	+15.034%	16	143	+34.972%
2026-02-05	73.2400	74.1000	73.2400	74.1000	-1.567%	6	139	+55.263%
2026-02-04	74.4200	75.2800	74.1000	75.2800	-14.211%	29	137	+52.829%
2026-02-02	87.7500	87.7500	87.7500	87.7500	-2.500%	1	143	+31.111%
2026-01-30	90.0000	90.0000	90.0000	90.0000	+1.660%	1	142	+27.833%
2026-01-27	88.5300	88.5300	88.5300	88.5300	+2.525%	1	141	+29.956%
2026-01-23	86.3500	86.3500	86.3500	86.3500	+9.442%	2	141	+33.237%
2026-01-20	80.8600	80.8600	78.9000	78.9000	-5.735%	12	143	+45.817%
2026-01-08	83.7000	83.7000	83.7000	83.7000	-4.897%	2	133	+37.455%
2026-01-07	88.0100	88.0100	88.0100	88.0100	+1.406%	5	131	+30.724%
2026-01-05	86.7900	86.7900	86.7900	86.7900	-1.565%	1	125	+32.561%
2026-01-02	89.0000	89.0000	88.1700	88.1700	+0.136%	6	125	+30.487%
2025-12-31	88.0500	88.0500	88.0500	88.0500	+1.674%	2	125	+30.664%
2025-12-29	86.6000	86.6000	86.6000	86.6000	-0.859%	3	125	+32.852%
2025-12-24	87.3500	87.3500	87.3500	87.3500	+4.862%	1	129	+31.712%
2025-12-22	83.3000	83.3000	83.3000	83.3000	+4.978%	7	124	+38.115%
2025-12-19	79.3500	79.3500	79.3500	79.3500	+8.833%	25	124	+44.991%
2025-12-17	72.9100	72.9100	72.9100	72.9100	-9.214%	20	99	+57.797%
2025-12-11	79.0000	80.3100	79.0000	80.3100	-6.344%	8	99	+43.257%
2025-12-09	85.6100	85.7500	85.6100	85.7500	-2.833%	3	93	+34.169%
2025-12-08	88.2500	88.2500	88.2500	88.2500	+5.060%	13	93	+30.368%
2025-12-04	84.0000	84.0000	84.0000	84.0000	-2.098%	3	93	+36.964%
2025-12-02	86.0000	86.0000	85.8000	85.8000	+5.991%	3	96	+34.091%
2025-12-01	80.1000	80.9500	80.1000	80.9500	-1.497%	22	99	+42.125%
2025-11-26	82.1800	82.1800	82.1800	82.1800	+8.417%	3	97	+39.998%
2025-11-25	75.8000	75.8000	75.8000	75.8000	-4.714%	1	97	+51.781%
2025-11-24	80.5000	80.5000	79.5500	79.5500	-4.364%	2	97	+44.626%
2025-11-21	80.4900	83.1800	77.4600	83.1800	-11.322%	77	97	+38.314%
2025-11-20	93.6100	93.8000	93.6100	93.8000	+9.579%	4	60	+22.655%
2025-11-18	83.6400	85.8000	83.6400	85.6000	-6.906%	9	60	+34.404%
2025-11-12	91.9500	91.9500	91.9500	91.9500	-2.698%	1	60	+25.122%
2025-11-11	94.5000	94.5000	94.5000	94.5000	-0.264%	1	59	+21.746%
2025-11-10	94.7500	94.7500	94.7500	94.7500	+9.285%	2	58	+21.425%
2025-11-07	85.7000	86.7500	85.7000	86.7000	0.000%	93	0	+32.699%