Dark

NVDA20270917C140
NVDA Sep 17 2027 140.00 Call (NVDA270917C00140000)
option OPRA

EOD

Aug 14, 2026

96.63-1.055%(-1.03)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	96.8600	96.8600	96.6300	96.6300	-1.055%	20	826	0.000%
2026-08-13	98.5000	98.5000	96.0500	97.6600	+7.912%	77	821	-1.055%
2026-08-11	91.6000	91.6000	90.5000	90.5000	-0.713%	2	829	+6.773%
2026-08-10	94.3100	94.3100	91.1500	91.1500	-5.652%	10	828	+6.012%
2026-08-07	96.4200	96.6100	96.4200	96.6100	+1.321%	2	827	+0.021%
2026-08-06	95.2000	95.3500	95.2000	95.3500	+3.833%	5	827	+1.342%
2026-08-05	92.0000	92.7000	91.8300	91.8300	+6.039%	8	827	+5.227%
2026-08-04	84.7100	86.6000	83.9800	86.6000	+15.698%	5	827	+11.582%
2026-08-03	74.8500	74.8500	74.8500	74.8500	-2.348%	1	828	+29.098%
2026-07-31	75.7400	76.6500	75.7400	76.6500	+10.766%	4	828	+26.067%
2026-07-30	71.3900	71.3900	69.2000	69.2000	+1.140%	3	828	+39.639%
2026-07-29	68.4200	68.4200	68.4200	68.4200	-4.840%	1	828	+41.231%
2026-07-28	71.9000	71.9000	71.9000	71.9000	-2.508%	1	828	+34.395%
2026-07-27	80.6600	80.6600	73.7500	73.7500	-10.768%	2	828	+31.024%
2026-07-23	82.6000	82.6500	82.6000	82.6500	-5.705%	2	828	+16.915%
2026-07-22	82.6000	87.6500	82.6000	87.6500	+8.518%	2	828	+10.245%
2026-07-21	80.0000	80.7700	80.0000	80.7700	+1.725%	2	827	+19.636%
2026-07-17	79.4000	79.4000	79.4000	79.4000	-3.171%	6	828	+21.700%
2026-07-16	82.2900	82.2900	82.0000	82.0000	-3.925%	6	830	+17.841%
2026-07-15	84.9500	85.3500	84.9000	85.3500	-1.112%	116	833	+13.216%
2026-07-14	86.3100	86.3100	86.3100	86.3100	+8.552%	50	805	+11.957%
2026-07-13	83.4000	83.4000	79.5100	79.5100	-5.682%	4	855	+21.532%
2026-07-10	84.3000	84.3000	84.3000	84.3000	+8.620%	1	856	+14.626%
2026-07-09	77.6100	77.6100	77.6100	77.6100	+2.904%	1	856	+24.507%
2026-07-08	75.4200	75.4200	75.4200	75.4200	+2.098%	1	855	+28.123%
2026-07-07	68.8000	74.0000	68.7700	73.8700	+0.791%	7	855	+30.811%
2026-07-06	73.2900	73.2900	73.2900	73.2900	+4.253%	1	851	+31.846%
2026-07-02	70.4500	70.5100	70.3000	70.3000	-6.578%	72	793	+37.454%
2026-07-01	72.0700	75.2500	72.0700	75.2500	+3.082%	17	793	+28.412%
2026-06-30	73.0000	73.0000	73.0000	73.0000	+2.241%	1	793	+32.370%
2026-06-29	71.2500	71.5200	70.4000	71.4000	+0.351%	6	792	+35.336%
2026-06-26	72.5500	72.5500	71.1500	71.1500	-1.318%	13	789	+35.812%
2026-06-25	73.5700	73.5700	72.0500	72.1000	-7.350%	3	781	+34.022%
2026-06-23	79.9500	79.9500	77.8200	77.8200	-9.564%	5	781	+24.171%
2026-06-22	86.0500	86.0500	86.0500	86.0500	-0.773%	2	781	+12.295%
2026-06-18	86.7200	86.7200	86.7200	86.7200	+3.732%	25	782	+11.428%
2026-06-17	84.3000	84.3000	83.6000	83.6000	-1.878%	3	782	+15.586%
2026-06-16	85.2000	85.2000	85.2000	85.2000	-0.641%	2	782	+13.415%
2026-06-15	85.7500	85.7500	85.7500	85.7500	+4.650%	4	785	+12.688%
2026-06-12	81.9400	81.9400	81.9400	81.9400	+3.212%	2	785	+17.928%
2026-06-11	79.8000	79.8000	79.3900	79.3900	-1.133%	9	785	+21.716%
2026-06-10	80.3000	80.3000	80.3000	80.3000	-3.947%	1	785	+20.336%
2026-06-09	83.6100	83.6100	83.6000	83.6000	-2.757%	50	785	+15.586%
2026-06-08	85.9700	85.9700	85.9700	85.9700	+2.321%	8	735	+12.400%
2026-06-05	89.4500	89.5000	84.0200	84.0200	-12.388%	13	731	+15.008%
2026-06-04	95.3000	97.0000	95.3000	95.9000	+4.228%	19	730	+0.761%
2026-06-03	92.1900	92.1900	92.0100	92.0100	-2.707%	11	730	+5.021%
2026-06-01	95.7500	95.7500	94.5700	94.5700	+7.957%	2	730	+2.178%
2026-05-27	86.2500	87.6000	86.2500	87.6000	-4.534%	5	730	+10.308%
2026-05-26	91.7600	91.7600	91.7600	91.7600	-1.955%	6	731	+5.307%
2026-05-22	93.5900	93.5900	93.5900	93.5900	-5.760%	2	731	+3.248%
2026-05-20	99.3100	99.3100	99.3100	99.3100	+1.254%	1	729	-2.699%
2026-05-18	98.5500	98.5500	98.0800	98.0800	-7.104%	3	729	-1.478%
2026-05-15	104.4100	105.5800	104.4100	105.5800	-5.097%	7	729	-8.477%
2026-05-14	111.5500	111.5500	111.2500	111.2500	+7.157%	9	724	-13.142%
2026-05-13	103.5000	103.8200	103.4000	103.8200	+8.146%	5	732	-6.925%
2026-05-12	100.5500	100.5500	94.2700	96.0000	-2.607%	10	732	+0.656%
2026-05-11	96.1200	98.5700	96.1200	98.5700	+5.254%	2	732	-1.968%
2026-05-08	93.6500	93.6500	93.6500	93.6500	+3.595%	1	723	+3.182%
2026-05-07	90.9100	90.9100	90.0000	90.4000	+5.300%	4	724	+6.892%
2026-05-06	82.9700	86.0900	82.9700	85.8500	+12.222%	6	724	+12.557%
2026-05-05	77.2900	77.2900	76.5000	76.5000	-0.065%	2	725	+26.314%
2026-05-04	80.0000	80.0000	76.1500	76.5500	-3.163%	13	725	+26.231%
2026-05-01	79.4000	79.4000	79.0500	79.0500	-1.557%	36	716	+22.239%
2026-04-30	80.5100	81.3700	80.3000	80.3000	-9.796%	66	716	+20.336%
2026-04-28	89.0200	89.0200	89.0200	89.0200	+2.794%	1	724	+8.549%
2026-04-27	86.6000	86.6000	86.6000	86.6000	-1.925%	1	723	+11.582%
2026-04-24	88.3000	88.3000	88.3000	88.3000	+10.155%	2	723	+9.434%
2026-04-22	80.1600	80.1600	80.1600	80.1600	+0.818%	1	723	+20.546%
2026-04-21	79.5100	79.5100	79.5100	79.5100	+3.327%	9	723	+21.532%
2026-04-20	76.9500	76.9500	76.9500	76.9500	-4.374%	2	714	+25.575%
2026-04-17	80.4700	80.4700	80.4700	80.4700	+6.161%	1	714	+20.082%
2026-04-14	74.3000	75.8000	74.3000	75.8000	+8.534%	5	715	+27.480%
2026-04-13	68.6000	69.8400	68.6000	69.8400	-1.300%	4	715	+38.359%
2026-04-10	67.1500	70.7600	67.1500	70.7600	+9.198%	6	714	+36.560%
2026-04-09	64.8000	64.8000	64.8000	64.8000	+0.387%	1	710	+49.120%
2026-04-08	64.5500	64.5500	64.5500	64.5500	+6.168%	1	710	+49.698%
2026-04-07	60.1000	60.8000	59.8000	60.8000	-0.654%	5	710	+58.931%
2026-04-06	60.8000	61.4600	60.8000	61.2000	+0.180%	4	709	+57.892%
2026-04-02	60.7000	61.0900	60.7000	61.0900	+1.142%	6	708	+58.176%
2026-04-01	60.6000	60.6000	60.3800	60.4000	+2.286%	11	708	+59.983%
2026-03-31	55.9000	59.0500	55.9000	59.0500	+10.312%	21	703	+63.641%
2026-03-30	56.0500	56.0500	53.5300	53.5300	-4.274%	117	711	+80.516%
2026-03-27	56.8500	56.8500	55.9200	55.9200	-3.752%	5	677	+72.800%
2026-03-26	61.2500	61.2500	58.1000	58.1000	-5.528%	44	672	+66.317%
2026-03-23	62.4500	63.0700	61.5000	61.5000	+3.885%	60	667	+57.122%
2026-03-20	61.9300	61.9300	59.2000	59.2000	-6.816%	93	667	+63.226%
2026-03-19	63.5300	63.5300	63.5300	63.5300	-5.672%	1	575	+52.101%
2026-03-18	67.3500	67.3500	67.3500	67.3500	-1.333%	1	576	+43.474%
2026-03-17	67.8000	68.2600	67.8000	68.2600	-2.276%	3	575	+41.562%
2026-03-16	69.5000	69.8500	69.5000	69.8500	-1.827%	4	578	+38.339%
2026-03-11	71.2000	71.2000	71.1500	71.1500	+1.310%	2	577	+35.812%
2026-03-10	69.3300	70.2300	69.3300	70.2300	+5.864%	3	577	+37.591%
2026-03-09	65.3600	66.3400	65.3600	66.3400	-0.985%	4	577	+45.659%
2026-03-05	67.0000	67.0000	67.0000	67.0000	-1.063%	1	583	+44.224%
2026-03-04	67.7200	67.7200	67.7200	67.7200	+1.621%	2	582	+42.690%
2026-03-03	65.5900	66.6500	65.5900	66.6400	-3.658%	37	581	+45.003%
2026-03-02	63.3800	69.1700	63.3800	69.1700	+7.691%	14	574	+39.699%
2026-02-27	66.5000	66.5000	64.2200	64.2300	-9.662%	510	571	+50.444%
2026-02-26	74.3000	74.3000	71.0800	71.1000	-12.406%	22	71	+35.907%
2026-02-25	81.1700	81.1700	81.1700	81.1700	+5.402%	5	62	+19.046%
2026-02-23	76.9000	77.0100	76.9000	77.0100	+1.932%	2	62	+25.477%
2026-02-20	75.5500	75.5500	75.5500	75.5500	+4.931%	1	62	+27.902%
2026-02-13	72.0000	72.0000	72.0000	72.0000	-6.250%	1	62	+34.208%
2026-02-11	76.7300	76.8200	76.7300	76.8000	+1.789%	4	62	+25.820%
2026-02-10	75.4500	75.4500	75.4500	75.4500	-1.681%	1	61	+28.072%
2026-02-09	77.4000	77.4000	76.5100	76.7400	+23.475%	4	60	+25.919%
2026-02-05	61.2600	62.1500	61.2600	62.1500	-0.671%	5	60	+55.479%
2026-02-04	62.5700	62.5700	62.5700	62.5700	-6.751%	1	56	+54.435%
2026-02-03	67.1000	67.1000	67.1000	67.1000	-10.557%	1	56	+44.009%
2026-02-02	75.1500	75.1500	75.0200	75.0200	-3.882%	4	56	+28.806%
2026-01-30	78.0500	78.0500	78.0500	78.0500	+3.652%	1	53	+23.805%
2026-01-27	75.3000	75.3000	75.3000	75.3000	+3.719%	7	53	+28.327%
2026-01-26	72.9300	72.9300	72.6000	72.6000	-0.480%	2	53	+33.099%
2026-01-23	72.9500	72.9500	72.9500	72.9500	+2.028%	2	53	+32.461%
2026-01-22	71.5000	71.5000	71.5000	71.5000	+4.916%	1	55	+35.147%
2026-01-20	70.5500	70.5500	68.1500	68.1500	-6.194%	6	55	+41.790%
2026-01-16	72.6500	72.6500	72.6500	72.6500	-2.023%	1	49	+33.008%
2026-01-15	74.1500	74.1500	74.1500	74.1500	+4.569%	6	49	+30.317%
2026-01-13	72.0600	72.0600	70.9100	70.9100	-0.603%	4	45	+36.271%
2026-01-09	71.3400	71.3400	71.3400	71.3400	-6.537%	1	45	+35.450%
2026-01-07	76.3300	76.3300	76.3300	76.3300	+1.977%	1	45	+26.595%
2026-01-06	77.4500	77.4500	74.8500	74.8500	-1.733%	6	45	+29.098%
2026-01-05	76.2000	76.2000	76.1700	76.1700	+0.224%	2	44	+26.861%
2026-01-02	75.9800	76.1700	75.9800	76.0000	+0.529%	3	44	+27.145%
2025-12-31	75.6000	75.6000	75.6000	75.6000	+1.750%	1	45	+27.817%
2025-12-30	74.3000	74.3000	74.3000	74.3000	+0.405%	2	45	+30.054%
2025-12-29	74.0000	74.0000	74.0000	74.0000	-3.834%	1	43	+30.581%
2025-12-26	76.9500	76.9500	76.9500	76.9500	+8.840%	1	43	+25.575%
2025-12-22	70.3000	71.1500	70.3000	70.7000	+15.845%	6	43	+36.676%
2025-12-17	61.2800	61.5500	61.0300	61.0300	-6.824%	7	42	+58.332%
2025-12-16	65.4800	65.5000	65.4800	65.5000	-0.983%	2	36	+47.527%
2025-12-12	66.2500	66.2500	66.1500	66.1500	-9.877%	3	36	+46.077%
2025-12-09	73.4000	73.4000	73.4000	73.4000	+0.041%	1	38	+31.649%
2025-12-08	71.7500	75.4500	71.7500	73.3700	+3.982%	4	37	+31.702%
2025-12-05	70.5600	70.5600	70.5600	70.5600	+1.161%	1	38	+36.947%
2025-12-03	69.7500	69.7500	69.7500	69.7500	-1.022%	1	37	+38.538%
2025-12-02	70.4700	70.4700	70.4700	70.4700	+3.632%	1	37	+37.122%
2025-11-28	68.0000	68.0000	68.0000	68.0000	-4.561%	1	37	+42.103%
2025-11-24	71.2500	71.2500	71.2500	71.2500	+1.931%	1	37	+35.621%
2025-11-21	70.7800	70.7800	65.8300	69.9000	-3.186%	69	37	+38.240%
2025-11-20	81.1500	81.1500	72.2000	72.2000	-5.299%	6	19	+33.837%
2025-11-17	75.3900	76.2400	75.3900	76.2400	+0.501%	28	13	+26.744%
2025-11-14	75.8600	75.8600	75.8600	75.8600	+0.211%	17	25	+27.379%
2025-11-13	75.7000	75.7000	75.7000	75.7000	-11.823%	6	8	+27.649%
2025-11-10	86.2800	86.2800	85.8500	85.8500	+21.859%	2	2	+12.557%
2025-11-07	70.4500	70.4500	70.4500	70.4500	0.000%	1	0	+37.161%