Dark

NVDA20270917C130
NVDA Sep 17 2027 130.00 Call (NVDA270917C00130000)
option OPRA

EOD

Aug 10, 2026

99.61-3.122%(-3.21)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	102.1000	102.1000	99.6100	99.6100	-3.122%	4	564	0.000%
2026-08-07	103.9300	104.7200	102.8200	102.8200	+1.802%	47	562	-3.122%
2026-08-06	101.0000	101.0000	101.0000	101.0000	-1.559%	1	519	-1.376%
2026-08-05	100.0000	102.6000	100.0000	102.6000	+9.674%	2	519	-2.914%
2026-08-04	93.5500	93.5500	93.5500	93.5500	+7.839%	2	519	+6.478%
2026-08-03	86.7500	86.7500	86.7500	86.7500	+3.126%	2	518	+14.824%
2026-07-31	84.1200	84.1200	84.1200	84.1200	+9.603%	7	520	+18.414%
2026-07-30	75.9000	78.8000	75.9000	76.7500	+1.053%	10	520	+29.785%
2026-07-29	75.6800	76.5000	75.2300	75.9500	-5.746%	58	513	+31.152%
2026-07-27	86.9500	86.9500	80.5800	80.5800	-12.811%	8	535	+23.616%
2026-07-24	92.4200	92.4200	92.4200	92.4200	+0.457%	1	529	+7.780%
2026-07-23	92.0000	92.0000	92.0000	92.0000	-3.584%	1	529	+8.272%
2026-07-22	95.4200	95.4200	95.4200	95.4200	+6.567%	7	529	+4.391%
2026-07-21	89.5400	89.5400	89.5400	89.5400	+3.038%	10	531	+11.246%
2026-07-17	82.6900	86.9500	82.6900	86.9000	-6.559%	23	525	+14.626%
2026-07-15	93.5000	93.5000	93.0000	93.0000	-0.948%	3	523	+7.108%
2026-07-14	94.0000	94.0000	93.8900	93.8900	+1.503%	51	523	+6.092%
2026-07-10	92.5000	92.5000	92.5000	92.5000	+16.352%	2	503	+7.686%
2026-07-08	79.5000	79.5000	79.5000	79.5000	+1.988%	1	501	+25.296%
2026-07-07	77.9500	77.9500	77.9500	77.9500	+0.646%	1	501	+27.787%
2026-07-02	77.4500	77.4500	77.4500	77.4500	-5.433%	36	500	+28.612%
2026-07-01	81.9000	81.9000	81.9000	81.9000	-1.325%	1	500	+21.624%
2026-06-30	82.0000	83.0000	82.0000	83.0000	+6.410%	3	500	+20.012%
2026-06-29	78.0000	78.0000	78.0000	78.0000	-3.585%	1	502	+27.705%
2026-06-25	80.0000	80.9000	79.4500	80.9000	-7.331%	56	502	+23.127%
2026-06-11	87.3000	87.3000	87.3000	87.3000	+0.460%	5	456	+14.101%
2026-06-10	86.9000	86.9000	86.9000	86.9000	-1.586%	1	461	+14.626%
2026-06-09	86.0000	88.3000	86.0000	88.3000	-3.917%	10	461	+12.809%
2026-06-05	96.8000	96.8000	91.9000	91.9000	-11.889%	36	461	+8.390%
2026-06-04	97.0000	104.3000	97.0000	104.3000	+4.719%	9	437	-4.497%
2026-06-03	100.0000	100.5500	99.0100	99.6000	-14.138%	61	441	+0.010%
2026-06-02	112.7800	116.0000	112.7800	116.0000	+12.884%	3	439	-14.129%
2026-06-01	102.7600	102.7600	102.7600	102.7600	+2.351%	1	440	-3.065%
2026-05-29	99.0600	100.4000	99.0600	100.4000	+4.933%	5	439	-0.787%
2026-05-28	95.3900	95.6800	95.3400	95.6800	-4.320%	3	441	+4.107%
2026-05-26	100.0000	100.0000	100.0000	100.0000	-11.222%	1	439	-0.390%
2026-05-15	112.6400	112.6400	112.6400	112.6400	+1.295%	1	439	-11.568%
2026-05-13	111.2000	111.2000	111.2000	111.2000	+7.961%	50	439	-10.423%
2026-05-11	103.0000	103.0000	103.0000	103.0000	+1.980%	1	439	-3.291%
2026-05-08	101.0000	101.0000	101.0000	101.0000	+3.494%	1	439	-1.376%
2026-05-07	97.5900	97.5900	97.5900	97.5900	+13.477%	1	438	+2.070%
2026-05-01	86.2500	86.2500	86.0000	86.0000	-9.540%	2	438	+15.826%
2026-04-29	95.0700	95.0700	95.0700	95.0700	-0.502%	40	438	+4.775%
2026-04-28	98.4900	98.4900	95.1800	95.5500	-5.908%	19	398	+4.249%
2026-04-27	101.5500	101.5500	101.5500	101.5500	+14.461%	7	380	-1.910%
2026-04-22	87.2400	88.7200	87.2400	88.7200	+3.645%	33	375	+12.275%
2026-04-20	84.8500	85.8000	84.8500	85.6000	-1.947%	3	380	+16.367%
2026-04-17	87.3000	87.3000	87.3000	87.3000	+4.928%	1	380	+14.101%
2026-04-15	83.2000	83.2000	83.2000	83.2000	+1.463%	1	381	+19.724%
2026-04-14	82.0000	82.0000	82.0000	82.0000	+7.190%	1	382	+21.476%
2026-04-13	76.5000	76.5000	76.5000	76.5000	-0.455%	1	382	+30.209%
2026-04-10	76.8500	76.8500	76.8500	76.8500	+8.239%	1	381	+29.616%
2026-04-09	71.0000	71.0000	71.0000	71.0000	0.000%	1	382	+40.296%
2026-04-08	70.2600	71.0000	70.2600	71.0000	+5.655%	2	383	+40.296%
2026-04-06	67.2000	67.2000	67.2000	67.2000	+0.030%	2	381	+48.229%
2026-04-02	67.1800	67.1800	67.1800	67.1800	+8.882%	1	379	+48.273%
2026-03-31	61.0500	61.7000	61.0500	61.7000	-0.243%	3	379	+61.442%
2026-03-30	60.5000	61.8500	60.5000	61.8500	+0.162%	3	378	+61.051%
2026-03-27	63.0300	63.0300	61.6500	61.7500	-3.591%	15	376	+61.312%
2026-03-26	64.0500	64.0500	64.0500	64.0500	-9.020%	1	376	+55.519%
2026-03-25	70.4000	70.4000	70.4000	70.4000	+6.184%	4	376	+41.491%
2026-03-24	66.7200	66.7200	66.3000	66.3000	-3.913%	2	374	+50.241%
2026-03-19	69.0000	69.0000	69.0000	69.0000	-6.122%	2	372	+44.362%
2026-03-18	72.9000	73.5000	72.9000	73.5000	-0.014%	4	372	+35.524%
2026-03-13	73.5100	73.5100	73.5100	73.5100	-4.034%	1	370	+35.505%
2026-03-12	75.0000	76.6000	75.0000	76.6000	+1.848%	7	370	+30.039%
2026-03-10	76.1800	76.1800	75.2100	75.2100	+7.643%	2	369	+32.442%
2026-03-09	69.8700	69.8700	69.8700	69.8700	-1.397%	10	369	+42.565%
2026-03-06	73.6400	73.6400	70.8600	70.8600	-2.531%	6	361	+40.573%
2026-03-03	72.7500	72.7500	72.6500	72.7000	+0.069%	18	362	+37.015%
2026-03-02	69.2500	72.6800	69.2500	72.6500	+1.043%	252	357	+37.109%
2026-02-27	75.0000	75.0000	71.9000	71.9000	-10.539%	77	107	+38.540%
2026-02-26	80.3700	80.3700	80.3700	80.3700	-0.261%	5	31	+23.939%
2026-02-18	80.5800	80.5800	80.5800	80.5800	+1.231%	1	26	+23.616%
2026-02-12	79.6000	79.6000	79.6000	79.6000	-3.865%	1	26	+25.138%
2026-02-09	82.6000	82.8000	82.6000	82.8000	+5.855%	5	26	+20.302%
2026-02-06	71.8500	78.2200	71.8500	78.2200	+13.494%	4	27	+27.346%
2026-02-05	69.0000	69.0000	68.9200	68.9200	-0.405%	2	24	+44.530%
2026-02-04	68.0000	69.2000	68.0000	69.2000	-6.169%	5	24	+43.945%
2026-02-03	75.6300	75.6300	73.7500	73.7500	-12.045%	6	23	+35.064%
2026-01-28	83.8500	83.8500	83.8500	83.8500	+4.865%	1	23	+18.795%
2026-01-26	79.8000	79.9600	79.8000	79.9600	+10.442%	2	23	+24.575%
2026-01-21	72.4000	72.4000	72.4000	72.4000	-2.910%	1	23	+37.583%
2026-01-20	74.5200	74.5700	74.4800	74.5700	-4.176%	3	23	+33.579%
2026-01-09	77.8200	77.8200	77.8200	77.8200	+0.608%	5	24	+28.001%
2026-01-08	77.3500	77.3500	77.3500	77.3500	-5.521%	1	22	+28.778%
2026-01-05	82.4000	82.4000	81.8700	81.8700	-0.788%	2	21	+21.668%
2026-01-02	82.3000	82.5200	82.3000	82.5200	+1.090%	2	21	+20.710%
2025-12-31	81.6300	81.6300	81.6300	81.6300	+1.379%	3	22	+22.026%
2025-12-30	80.5200	80.5200	80.5200	80.5200	+0.124%	1	22	+23.708%
2025-12-29	79.4500	80.4200	79.4500	80.4200	+20.552%	6	22	+23.862%
2025-12-17	69.7800	69.7800	66.7100	66.7100	-7.540%	3	22	+49.318%
2025-12-15	72.1500	72.1500	72.1500	72.1500	+2.749%	1	21	+38.060%
2025-12-12	71.7300	72.2000	70.2200	70.2200	-4.722%	18	20	+41.854%
2025-12-11	72.7500	73.7000	72.7500	73.7000	-5.392%	14	17	+35.156%
2025-12-10	77.9000	77.9000	77.9000	77.9000	-1.951%	1	17	+27.869%
2025-12-09	79.3900	79.4500	79.3900	79.4500	-2.837%	2	16	+25.374%
2025-12-08	79.8000	81.7700	79.8000	81.7700	+5.988%	14	16	+21.817%
2025-12-05	77.1500	77.1500	77.1500	77.1500	+3.321%	1	3	+29.112%
2025-12-01	68.7000	74.6700	68.7000	74.6700	+3.178%	2	3	+33.400%
2025-11-28	72.3700	72.3700	72.3700	72.3700	-4.412%	1	1	+37.640%
2025-11-26	75.7100	75.7100	75.7100	75.7100	-2.209%	1	1	+31.568%
2025-11-18	77.4200	77.4200	77.4200	77.4200	0.000%	1	1	+28.662%