Dark

NVDA20270917C145
NVDA Sep 17 2027 145.00 Call (NVDA270917C00145000)
option OPRA

EOD

Aug 14, 2026

93.30+0.323%(+0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	93.0000	93.3500	93.0000	93.3000	+0.323%	3	445	0.000%
2026-08-13	93.0000	93.0000	93.0000	93.0000	+1.362%	1	446	+0.323%
2026-08-12	91.7500	91.7500	91.7500	91.7500	+0.383%	1	446	+1.689%
2026-08-07	90.6000	92.9000	90.6000	91.4000	+4.219%	4	447	+2.079%
2026-08-06	87.7000	87.7000	87.7000	87.7000	-1.571%	1	447	+6.385%
2026-08-05	90.0000	90.0000	88.4100	89.1000	+8.000%	4	446	+4.714%
2026-08-04	81.3500	82.5000	80.7000	82.5000	+4.895%	4	445	+13.091%
2026-08-03	78.6500	78.6500	78.6500	78.6500	+7.372%	4	447	+18.627%
2026-07-31	73.2500	73.2500	73.2500	73.2500	+13.548%	1	450	+27.372%
2026-07-29	65.4500	65.4500	64.5100	64.5100	-8.001%	224	449	+44.629%
2026-07-28	66.8900	70.1200	66.8900	70.1200	-5.346%	2	294	+33.058%
2026-07-27	77.8500	77.8500	74.0800	74.0800	-6.876%	20	293	+25.945%
2026-07-24	79.0500	79.5500	79.0500	79.5500	-0.126%	2	273	+17.285%
2026-07-16	79.6500	79.6500	79.6500	79.6500	-1.056%	1	273	+17.137%
2026-07-15	81.1200	81.1200	79.2500	80.5000	-3.070%	126	272	+15.901%
2026-07-14	83.0500	83.0500	83.0500	83.0500	+7.578%	1	272	+12.342%
2026-07-13	77.2000	77.2000	77.2000	77.2000	-4.809%	3	272	+20.855%
2026-07-10	81.1000	81.1000	81.1000	81.1000	+8.321%	2	272	+15.043%
2026-07-08	75.2000	75.2000	74.8700	74.8700	+13.957%	5	271	+24.616%
2026-07-07	65.5000	65.7000	65.5000	65.7000	-5.806%	11	266	+42.009%
2026-07-06	69.7500	69.7500	69.7500	69.7500	+4.338%	4	255	+33.763%
2026-07-02	66.8500	66.8500	66.8500	66.8500	-6.855%	35	216	+39.566%
2026-07-01	69.2000	71.7700	69.2000	71.7700	-0.319%	17	216	+29.999%
2026-06-30	69.9000	72.0000	69.9000	72.0000	+5.186%	5	214	+29.583%
2026-06-29	68.4500	68.4500	68.4500	68.4500	+1.739%	2	212	+36.304%
2026-06-26	68.0500	68.0500	67.2800	67.2800	-2.985%	66	212	+38.674%
2026-06-25	69.3500	69.3500	69.3500	69.3500	-2.735%	2	177	+34.535%
2026-06-24	71.3000	71.3000	71.3000	71.3000	-6.797%	2	176	+30.856%
2026-06-23	76.8300	76.8300	76.5000	76.5000	-10.943%	3	176	+21.961%
2026-06-22	85.9000	85.9000	85.9000	85.9000	+3.619%	1	174	+8.615%
2026-06-18	82.9000	83.6400	82.9000	82.9000	+0.790%	60	134	+12.545%
2026-06-16	82.3500	82.3500	82.2500	82.2500	+7.446%	40	134	+13.435%
2026-06-11	75.5000	76.5900	75.5000	76.5500	-4.193%	17	114	+21.881%
2026-06-09	79.9000	79.9000	79.9000	79.9000	-1.480%	2	115	+16.771%
2026-06-08	81.1000	81.1000	81.1000	81.1000	-2.112%	1	115	+15.043%
2026-06-05	83.0000	83.0000	82.8500	82.8500	-6.437%	2	115	+12.613%
2026-05-26	88.5500	88.5500	88.5500	88.5500	-3.382%	1	115	+5.364%
2026-05-22	91.6500	91.6500	91.6500	91.6500	-2.748%	2	115	+1.800%
2026-05-21	94.2400	94.2400	94.2400	94.2400	-2.835%	1	113	-0.997%
2026-05-20	96.9900	96.9900	96.9900	96.9900	-2.523%	1	113	-3.805%
2026-05-18	100.4900	100.4900	99.5000	99.5000	-3.398%	3	113	-6.231%
2026-05-15	103.0000	103.0000	103.0000	103.0000	-4.656%	8	113	-9.417%
2026-05-14	108.0600	108.1400	108.0300	108.0300	+8.464%	5	114	-13.635%
2026-05-13	97.0500	100.6200	97.0500	99.6000	+7.618%	7	118	-6.325%
2026-05-12	92.5500	92.5500	92.5500	92.5500	+1.782%	2	118	+0.810%
2026-05-08	90.9300	90.9300	90.9300	90.9300	+4.698%	1	118	+2.606%
2026-05-07	87.9800	87.9800	86.8500	86.8500	+19.464%	3	118	+7.427%
2026-05-05	73.3500	73.7000	72.7000	72.7000	-1.491%	3	117	+28.336%
2026-05-04	74.9600	74.9600	73.8000	73.8000	-2.445%	7	117	+26.423%
2026-05-01	75.2300	75.6500	75.2300	75.6500	-2.020%	21	116	+23.331%
2026-04-30	81.3000	81.3000	77.0300	77.2100	-8.875%	6	116	+20.839%
2026-04-28	84.7300	84.7300	84.7300	84.7300	+1.074%	1	115	+10.114%
2026-04-27	85.6200	86.7400	83.8300	83.8300	+7.419%	7	114	+11.297%
2026-04-24	78.0400	78.0400	78.0400	78.0400	+0.051%	1	114	+19.554%
2026-04-23	78.0000	78.0000	78.0000	78.0000	+5.405%	1	113	+19.615%
2026-04-20	74.0000	74.0000	74.0000	74.0000	-2.747%	1	113	+26.081%
2026-04-16	74.1000	76.1300	74.1000	76.0900	+0.066%	3	113	+22.618%
2026-04-15	75.5100	76.0400	75.5100	76.0400	+4.695%	4	112	+22.699%
2026-04-14	71.8000	72.6300	71.8000	72.6300	+8.290%	61	113	+28.459%
2026-04-10	64.0000	67.0700	64.0000	67.0700	+7.312%	12	113	+39.108%
2026-04-08	62.5000	62.5000	62.5000	62.5000	+9.075%	1	113	+49.280%
2026-04-07	57.3000	57.3000	57.3000	57.3000	-1.122%	1	113	+62.827%
2026-04-06	57.9500	57.9500	57.9500	57.9500	+4.509%	1	113	+61.001%
2026-04-02	55.4500	55.4500	55.4500	55.4500	-4.430%	1	112	+68.260%
2026-04-01	58.0000	58.0200	58.0000	58.0200	+7.266%	2	112	+60.807%
2026-03-31	51.9000	54.2000	51.7800	54.0900	+3.720%	9	113	+72.490%
2026-03-30	52.0700	52.1500	51.3900	52.1500	-0.667%	97	111	+78.907%
2026-03-27	53.3500	53.6500	52.5000	52.5000	-5.914%	60	151	+77.714%
2026-03-26	57.5500	57.6000	55.7000	55.8000	-5.504%	15	92	+67.204%
2026-03-23	59.0500	59.0500	59.0500	59.0500	+4.458%	11	91	+58.002%
2026-03-20	59.7600	59.7600	56.5300	56.5300	-13.813%	11	81	+65.045%
2026-03-16	66.5000	66.5000	65.5900	65.5900	+0.908%	12	71	+42.247%
2026-03-12	65.0000	65.0000	65.0000	65.0000	+2.041%	1	71	+43.538%
2026-03-03	63.8000	63.8000	63.6500	63.7000	-9.026%	42	70	+46.468%
2026-02-26	69.5500	70.0200	69.5500	70.0200	-11.142%	2	57	+33.248%
2026-02-25	77.4500	78.8000	77.4500	78.8000	+6.271%	9	46	+18.401%
2026-02-23	73.0000	74.1500	73.0000	74.1500	+2.559%	11	46	+25.826%
2026-02-12	72.3000	72.3000	72.3000	72.3000	-2.495%	1	46	+29.046%
2026-02-11	73.5200	74.1500	73.5200	74.1500	+1.575%	3	46	+25.826%
2026-02-09	75.4000	75.4000	73.0000	73.0000	+8.437%	11	45	+27.808%
2026-02-06	67.3200	67.3200	67.3200	67.3200	+11.586%	1	40	+38.592%
2026-02-05	60.3300	60.3300	60.3300	60.3300	+0.216%	1	39	+54.649%
2026-02-04	60.2000	60.2000	60.2000	60.2000	-4.064%	1	39	+54.983%
2026-02-03	66.1800	66.1800	62.7500	62.7500	-15.941%	2	39	+48.685%
2026-01-30	74.7500	74.7500	74.6500	74.6500	+0.027%	20	38	+24.983%
2026-01-28	74.6300	74.6300	74.6300	74.6300	+5.113%	1	37	+25.017%
2026-01-26	71.0000	71.0000	71.0000	71.0000	+8.896%	2	36	+31.408%
2026-01-20	65.2000	65.2000	65.2000	65.2000	-8.939%	1	35	+43.098%
2026-01-16	71.6000	71.6000	71.6000	71.6000	+0.140%	1	34	+30.307%
2026-01-15	71.5000	71.5000	71.5000	71.5000	+5.566%	1	34	+30.490%
2026-01-13	67.7300	67.7300	67.7300	67.7300	-5.127%	2	33	+37.753%
2026-01-06	71.3900	71.3900	71.3900	71.3900	-2.672%	4	31	+30.691%
2026-01-02	73.2500	73.3500	73.2500	73.3500	+1.298%	2	35	+27.198%
2025-12-31	72.4100	72.4100	72.4100	72.4100	+1.443%	1	35	+28.850%
2025-12-30	71.3800	71.3800	71.3800	71.3800	-3.930%	1	35	+30.709%
2025-12-26	74.3000	74.3000	74.3000	74.3000	+3.727%	1	34	+25.572%
2025-12-24	71.6300	71.6300	71.6300	71.6300	+5.962%	1	34	+30.253%
2025-12-22	67.6000	67.6000	67.6000	67.6000	+6.608%	3	34	+38.018%
2025-12-15	63.4100	63.4100	63.4100	63.4100	-0.440%	2	31	+47.138%
2025-12-12	63.6900	63.6900	63.6900	63.6900	-1.072%	1	29	+46.491%
2025-12-11	64.6500	64.6500	64.3000	64.3800	-6.356%	11	29	+44.921%
2025-12-04	69.8000	69.8000	68.7500	68.7500	+1.852%	2	29	+35.709%
2025-12-02	70.2500	70.2500	67.5000	67.5000	+4.054%	3	27	+38.222%
2025-11-28	64.8700	64.8700	64.8700	64.8700	+6.606%	1	27	+43.826%
2025-11-25	60.8500	60.8500	60.8500	60.8500	-4.594%	1	26	+53.328%
2025-11-21	65.5400	65.5400	63.4100	63.7800	-7.565%	27	26	+46.284%
2025-11-20	78.0800	78.0800	69.0000	69.0000	-4.073%	6	13	+35.217%
2025-11-19	72.7000	72.7000	71.9300	71.9300	-0.868%	4	10	+29.709%
2025-11-17	72.5600	72.5600	72.5600	72.5600	-0.330%	4	9	+28.583%
2025-11-13	73.9000	73.9000	72.8000	72.8000	-12.236%	4	5	+28.159%
2025-11-10	82.9500	82.9500	82.9500	82.9500	+21.449%	1	1	+12.477%
2025-11-07	68.3000	68.3000	68.3000	68.3000	0.000%	1	0	+36.603%