Dark

NVDA20270917C135
NVDA Sep 17 2027 135.00 Call (NVDA270917C00135000)
option OPRA

EOD

Aug 14, 2026

101.93+1.001%(+1.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	101.9300	101.9300	101.9300	101.9300	+1.001%	1	717	0.000%
2026-08-13	100.9200	100.9200	100.9200	100.9200	+8.167%	1	717	+1.001%
2026-08-11	93.3000	93.3000	93.3000	93.3000	-3.115%	50	717	+9.250%
2026-08-10	96.3000	96.3000	96.3000	96.3000	-4.653%	1	717	+5.846%
2026-08-07	101.0000	101.0000	101.0000	101.0000	+2.538%	5	716	+0.921%
2026-08-05	98.5000	98.5000	98.5000	98.5000	+22.849%	10	711	+3.482%
2026-08-03	78.0000	80.1800	78.0000	80.1800	+10.960%	2	711	+27.126%
2026-07-30	72.2600	72.2600	72.2600	72.2600	-0.138%	1	712	+41.060%
2026-07-29	72.3600	72.3600	72.3600	72.3600	-10.556%	1	712	+40.865%
2026-07-27	80.7000	80.9000	80.7000	80.9000	-8.183%	6	712	+25.995%
2026-07-24	86.8000	88.1100	86.8000	88.1100	+1.744%	2	712	+15.685%
2026-07-23	86.6000	86.6000	86.6000	86.6000	-5.510%	2	712	+17.702%
2026-07-22	91.6500	91.6500	91.6500	91.6500	+10.222%	1	711	+11.217%
2026-07-17	83.1500	83.1500	83.1500	83.1500	-2.429%	5	711	+22.586%
2026-07-16	86.0000	86.0000	85.2200	85.2200	-2.327%	123	711	+19.608%
2026-07-15	88.9400	88.9400	87.2500	87.2500	+8.466%	4	651	+16.825%
2026-07-09	80.4400	80.4400	80.4400	80.4400	-2.850%	1	651	+26.716%
2026-07-08	77.1200	82.8000	77.1200	82.8000	+14.207%	2	650	+23.104%
2026-07-07	72.5000	72.5000	72.5000	72.5000	-5.697%	1	649	+40.593%
2026-07-06	76.8800	76.8800	76.8800	76.8800	+4.244%	1	648	+32.583%
2026-07-02	73.7500	73.8000	73.7500	73.7500	-2.383%	112	536	+38.210%
2026-06-25	75.5500	75.5500	75.5500	75.5500	-4.246%	2	536	+34.917%
2026-06-24	79.0000	79.0000	78.9000	78.9000	-3.722%	2	536	+29.189%
2026-06-23	81.9500	81.9500	81.9500	81.9500	-8.436%	1	536	+24.381%
2026-06-15	89.5000	89.5000	89.5000	89.5000	+4.070%	2	536	+13.888%
2026-06-12	86.4500	86.4500	84.3500	86.0000	+1.595%	6	536	+18.523%
2026-06-11	82.9500	84.6500	82.7500	84.6500	-0.059%	6	536	+20.413%
2026-06-09	82.6800	84.7000	82.6800	84.7000	-3.034%	5	535	+20.342%
2026-06-08	87.3500	87.3500	87.3500	87.3500	-0.885%	2	534	+16.691%
2026-06-05	90.6500	90.7000	88.1300	88.1300	-11.159%	18	534	+15.659%
2026-06-04	99.2000	99.2000	99.2000	99.2000	-2.199%	2	537	+2.752%
2026-06-01	101.3500	101.4300	101.3500	101.4300	+13.583%	2	535	+0.493%
2026-05-27	89.5500	89.5500	89.2000	89.3000	-3.668%	3	536	+14.143%
2026-05-26	95.4700	95.6500	92.7000	92.7000	-3.084%	4	536	+9.957%
2026-05-22	95.6500	95.6500	95.6500	95.6500	-3.869%	1	534	+6.566%
2026-05-21	99.5000	99.5000	99.5000	99.5000	-7.468%	1	534	+2.442%
2026-05-18	107.5300	107.5300	107.5300	107.5300	-7.858%	2	534	-5.208%
2026-05-14	110.0500	116.7000	110.0500	116.7000	+10.094%	3	536	-12.656%
2026-05-13	103.5000	107.1500	103.5000	106.0000	+8.119%	7	539	-3.840%
2026-05-08	97.5500	98.0400	97.5500	98.0400	+22.550%	2	539	+3.968%
2026-05-05	80.0000	80.5000	80.0000	80.0000	-4.943%	4	540	+27.413%
2026-04-30	84.1600	84.1600	84.1600	84.1600	-14.122%	1	540	+21.115%
2026-04-27	98.0000	98.0000	98.0000	98.0000	+19.512%	1	540	+4.010%
2026-04-16	81.0100	82.0000	80.9700	82.0000	+4.392%	3	541	+24.305%
2026-04-14	78.5500	78.5500	78.5500	78.5500	+8.825%	2	541	+29.764%
2026-04-10	72.1000	72.1800	72.1000	72.1800	+12.168%	2	539	+41.216%
2026-04-06	64.1100	64.3500	64.1100	64.3500	+10.283%	3	540	+58.399%
2026-03-30	58.3500	58.3500	58.3500	58.3500	-8.828%	1	538	+74.687%
2026-03-24	64.0000	64.0000	64.0000	64.0000	-1.538%	3	538	+59.266%
2026-03-23	64.9000	65.0000	64.9000	65.0000	+0.386%	2	535	+56.815%
2026-03-20	64.8000	64.8000	64.7500	64.7500	-2.778%	2	535	+57.421%
2026-03-19	66.6000	66.6000	66.6000	66.6000	-6.118%	1	534	+53.048%
2026-03-18	70.3700	70.9400	70.3700	70.9400	-2.152%	2	535	+43.685%
2026-03-16	72.5000	72.5000	72.5000	72.5000	+2.910%	1	536	+40.593%
2026-03-13	70.4500	70.4500	70.4500	70.4500	+3.178%	2	536	+44.684%
2026-03-09	68.2800	68.2800	68.2800	68.2800	-4.703%	1	535	+49.282%
2026-03-04	71.6500	71.6500	71.6500	71.6500	+2.872%	1	535	+42.261%
2026-03-03	69.6500	69.6500	69.6000	69.6500	-0.670%	12	535	+46.346%
2026-02-27	70.1200	70.1200	70.1200	70.1200	-6.768%	500	529	+45.365%
2026-02-26	75.2100	75.2100	75.2100	75.2100	-7.944%	1	29	+35.527%
2026-02-24	81.7000	81.7000	81.7000	81.7000	+2.677%	8	29	+24.761%
2026-02-23	80.1800	80.1800	79.5700	79.5700	+7.600%	2	37	+28.101%
2026-02-13	73.9500	73.9500	73.9500	73.9500	-8.022%	10	46	+37.836%
2026-02-12	80.4000	80.4000	80.4000	80.4000	+0.815%	10	46	+26.779%
2026-02-11	79.7500	79.7500	79.7400	79.7500	+0.809%	33	56	+27.812%
2026-02-10	79.1100	79.1100	79.1100	79.1100	+6.761%	1	39	+28.846%
2026-02-06	69.0500	74.1000	69.0500	74.1000	+13.424%	14	40	+37.557%
2026-02-04	65.0000	65.3300	65.0000	65.3300	-6.671%	17	30	+56.023%
2026-02-03	70.0000	70.0000	70.0000	70.0000	-8.735%	1	18	+45.614%
2026-01-26	76.6100	76.7000	76.6100	76.7000	+2.898%	2	18	+32.894%
2026-01-21	74.5400	74.5400	74.5400	74.5400	+4.121%	1	18	+36.745%
2026-01-14	71.5900	71.5900	71.5900	71.5900	-3.492%	1	18	+42.380%
2026-01-12	74.1800	74.1800	74.1800	74.1800	-0.162%	1	18	+37.409%
2026-01-09	74.4200	74.4200	74.3000	74.3000	-6.021%	2	17	+37.187%
2026-01-02	79.0400	79.0600	79.0400	79.0600	+1.489%	2	16	+28.927%
2025-12-31	78.2300	78.2300	77.9000	77.9000	+13.392%	2	15	+30.847%
2025-12-16	68.7000	68.7000	68.7000	68.7000	+0.615%	10	15	+48.370%
2025-12-15	68.2500	68.2800	68.2500	68.2800	-10.722%	2	5	+49.282%
2025-12-09	76.4000	76.4800	76.4000	76.4800	+6.370%	2	5	+33.277%
2025-12-01	71.9000	71.9000	71.9000	71.9000	+0.279%	1	5	+41.766%
2025-11-24	71.7000	71.7000	71.7000	71.7000	+3.883%	1	4	+42.162%
2025-11-21	68.9700	69.0200	68.9700	69.0200	-10.538%	2	3	+47.682%
2025-11-19	77.3400	77.3400	77.1500	77.1500	-1.090%	2	3	+32.119%
2025-11-13	79.0000	79.0000	78.0000	78.0000	-8.051%	3	3	+30.679%
2025-11-11	84.8300	84.8300	84.8300	84.8300	-0.177%	1	1	+20.158%
2025-11-10	84.9800	84.9800	84.9800	84.9800	0.000%	1	1	+19.946%