Dark

NVDA20270917C150
NVDA Sep 17 2027 150.00 Call (NVDA270917C00150000)
option OPRA

EOD

Aug 14, 2026

89.50-0.279%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	89.5000	89.5000	89.5000	89.5000	-0.279%	1	1,162	0.000%
2026-08-13	88.9500	89.7500	88.4500	89.7500	+2.548%	120	1,161	-0.279%
2026-08-12	87.7400	87.7700	87.5200	87.5200	+6.927%	7	1,096	+2.262%
2026-08-11	84.8000	84.8200	81.8500	81.8500	-1.682%	6	1,101	+9.346%
2026-08-10	88.6200	88.6200	83.2000	83.2500	-5.505%	13	1,098	+7.508%
2026-08-07	86.8800	88.1000	86.8800	88.1000	+2.382%	8	1,096	+1.589%
2026-08-06	85.1000	86.0500	84.1700	86.0500	-0.417%	9	1,100	+4.009%
2026-08-05	85.7400	87.0100	85.1500	86.4100	+9.657%	16	1,099	+3.576%
2026-08-04	77.1200	78.8000	76.2000	78.8000	+5.616%	8	1,110	+13.579%
2026-08-03	69.6400	75.0000	69.6400	74.6100	+8.445%	16	1,107	+19.957%
2026-07-31	65.0000	68.8000	63.9000	68.8000	+8.176%	9	1,103	+30.087%
2026-07-30	62.5000	63.6000	62.5000	63.6000	+4.126%	404	1,099	+40.723%
2026-07-29	61.6500	63.5500	61.0800	61.0800	-3.644%	17	1,091	+46.529%
2026-07-28	64.6200	64.6200	63.3900	63.3900	-4.100%	2	1,094	+41.189%
2026-07-27	70.2500	70.2500	64.4500	66.1000	-10.458%	42	1,095	+35.401%
2026-07-24	74.9400	74.9400	73.8200	73.8200	-1.992%	3	1,091	+21.241%
2026-07-23	75.6500	77.8000	75.3200	75.3200	-5.590%	12	1,092	+18.826%
2026-07-22	75.4000	79.7800	75.4000	79.7800	+9.288%	7	1,086	+12.184%
2026-07-21	73.0000	73.0000	73.0000	73.0000	+1.136%	2	1,083	+22.603%
2026-07-20	72.1800	72.1800	72.1800	72.1800	+1.519%	50	1,083	+23.996%
2026-07-17	69.0000	73.2000	69.0000	71.1000	-5.828%	9	1,083	+25.879%
2026-07-16	75.0000	75.5000	75.0000	75.5000	-5.507%	2	1,079	+18.543%
2026-07-15	80.3500	80.5500	76.6500	79.9000	+0.693%	146	1,079	+12.015%
2026-07-14	73.2200	79.3500	73.2200	79.3500	+9.675%	2	1,037	+12.791%
2026-07-13	76.2500	76.7300	72.3500	72.3500	-6.933%	9	1,036	+23.704%
2026-07-10	75.0000	77.9200	75.0000	77.7400	+8.228%	15	1,033	+15.127%
2026-07-09	69.7000	72.0200	69.7000	71.8300	+0.181%	9	1,033	+24.600%
2026-07-08	67.0500	72.0000	66.0500	71.7000	+6.570%	30	1,031	+24.826%
2026-07-07	62.6500	67.2800	61.8800	67.2800	+1.631%	22	1,025	+33.026%
2026-07-06	66.0600	66.2000	65.3400	66.2000	+4.170%	208	1,022	+35.196%
2026-07-02	67.2500	67.7500	63.4500	63.5500	-3.125%	74	958	+40.834%
2026-07-01	65.6000	65.6000	65.6000	65.6000	-3.883%	1	958	+36.433%
2026-06-30	67.2500	68.6500	66.8000	68.2500	+6.541%	29	958	+31.136%
2026-06-29	64.2600	64.2600	64.0600	64.0600	-1.355%	4	961	+39.713%
2026-06-26	64.8000	65.6500	64.0800	64.9400	-0.779%	20	958	+37.820%
2026-06-25	65.4000	66.7500	65.4000	65.4500	-4.032%	16	960	+36.746%
2026-06-24	70.3800	70.9300	68.2000	68.2000	-3.808%	5	954	+31.232%
2026-06-23	72.3500	73.2300	70.9000	70.9000	-13.694%	49	953	+26.234%
2026-06-22	82.1500	82.1500	82.1500	82.1500	+4.053%	1	947	+8.947%
2026-06-18	79.2900	79.9800	78.8700	78.9500	+3.772%	210	866	+13.363%
2026-06-17	76.0800	76.0800	76.0800	76.0800	-2.462%	4	866	+17.639%
2026-06-16	79.1800	79.1800	77.9100	78.0000	-2.743%	150	866	+14.744%
2026-06-15	80.0000	80.2000	80.0000	80.2000	+9.190%	2	900	+11.596%
2026-06-11	74.3000	74.4700	72.1100	73.4500	+0.616%	12	900	+21.852%
2026-06-10	73.9000	73.9000	73.0000	73.0000	-4.985%	7	897	+22.603%
2026-06-09	76.7500	76.8300	72.5000	76.8300	-3.419%	15	899	+16.491%
2026-06-08	80.0000	80.0000	78.8300	79.5500	+2.844%	8	898	+12.508%
2026-06-05	83.5000	83.5000	77.3500	77.3500	-12.599%	10	896	+15.708%
2026-06-04	82.0000	89.2000	82.0000	88.5000	+4.858%	6	896	+1.130%
2026-06-03	88.0300	88.0300	84.4000	84.4000	-15.218%	12	898	+6.043%
2026-06-02	93.5000	99.5500	93.5000	99.5500	+7.633%	4	893	-10.095%
2026-06-01	88.6100	92.4900	88.4200	92.4900	+7.936%	8	894	-3.233%
2026-05-29	85.7800	85.7800	84.8800	85.6900	+4.500%	6	892	+4.446%
2026-05-28	81.5000	82.0000	81.5000	82.0000	+0.183%	4	890	+9.146%
2026-05-27	80.6200	83.2000	78.9500	81.8500	-1.386%	39	891	+9.346%
2026-05-26	84.0000	84.0000	83.0000	83.0000	-2.042%	2	921	+7.831%
2026-05-22	85.5000	86.0500	84.7300	84.7300	-6.890%	4	923	+5.630%
2026-05-20	91.0000	91.0000	91.0000	91.0000	+1.111%	1	923	-1.648%
2026-05-19	90.0000	90.0000	90.0000	90.0000	-0.881%	1	923	-0.556%
2026-05-18	91.3900	93.0300	90.8000	90.8000	-9.562%	3	923	-1.432%
2026-05-15	96.1500	100.4000	96.0000	100.4000	-4.107%	15	923	-10.857%
2026-05-14	97.4500	104.7000	97.4500	104.7000	+8.779%	23	918	-14.518%
2026-05-13	96.0000	96.2500	96.0000	96.2500	+9.375%	11	927	-7.013%
2026-05-12	88.5000	90.6000	86.7000	88.0000	-2.762%	8	927	+1.705%
2026-05-11	86.1000	90.5000	86.1000	90.5000	+15.140%	5	927	-1.105%
2026-05-06	74.8700	78.6000	74.8700	78.6000	+11.489%	8	929	+13.868%
2026-05-05	70.0000	70.5000	70.0000	70.5000	-2.732%	4	932	+26.950%
2026-05-01	72.4800	72.4800	72.4800	72.4800	-0.712%	1	931	+23.482%
2026-04-30	80.3000	80.3000	73.0000	73.0000	-10.264%	31	931	+22.603%
2026-04-29	82.5900	82.5900	81.3500	81.3500	-0.720%	6	942	+10.018%
2026-04-28	81.9400	81.9400	81.9400	81.9400	-5.490%	5	938	+9.226%
2026-04-27	82.0300	86.7000	82.0300	86.7000	+6.380%	10	936	+3.230%
2026-04-24	74.6400	81.5000	74.6400	81.5000	+9.838%	3	944	+9.816%
2026-04-23	75.2500	75.6900	73.8000	74.2000	-0.536%	33	944	+20.620%
2026-04-22	74.9000	74.9000	74.6000	74.6000	+0.675%	2	916	+19.973%
2026-04-21	74.1000	74.1000	74.1000	74.1000	+2.165%	1	916	+20.783%
2026-04-20	72.5300	72.5300	72.5300	72.5300	-1.694%	5	916	+23.397%
2026-04-17	73.9600	73.9600	73.5000	73.7800	+1.948%	25	916	+21.307%
2026-04-16	72.3000	72.4600	72.3000	72.3700	-0.618%	5	917	+23.670%
2026-04-15	71.5500	72.8200	71.4000	72.8200	+5.982%	13	915	+22.906%
2026-04-14	66.0000	68.7500	66.0000	68.7100	+7.950%	11	925	+30.258%
2026-04-13	64.0500	64.2500	63.6500	63.6500	-0.438%	3	922	+40.613%
2026-04-10	63.8300	63.9300	63.8300	63.9300	+9.413%	2	923	+39.997%
2026-04-08	60.6900	60.6900	56.7900	58.4300	+7.152%	13	923	+53.175%
2026-04-07	54.5300	54.5300	54.5300	54.5300	-1.481%	1	932	+64.130%
2026-04-06	55.5500	55.5500	55.3500	55.3500	+4.454%	3	931	+61.698%
2026-04-02	52.9900	52.9900	52.9900	52.9900	-2.860%	10	940	+68.900%
2026-04-01	54.2300	54.5500	54.2300	54.5500	+3.412%	2	940	+64.070%
2026-03-31	48.9100	52.7500	48.9100	52.7500	+11.522%	17	941	+69.668%
2026-03-30	49.6000	49.6000	47.3000	47.3000	-5.400%	11	935	+89.218%
2026-03-27	50.4500	50.9400	50.0000	50.0000	-5.303%	43	932	+79.000%
2026-03-26	53.0500	53.0500	52.5000	52.8000	-8.997%	14	931	+69.508%
2026-03-25	58.0500	58.0500	57.9200	58.0200	+5.299%	3	926	+54.257%
2026-03-24	55.2000	55.2000	54.8000	55.1000	-0.935%	27	926	+62.432%
2026-03-23	56.5000	57.5100	55.6200	55.6200	+3.038%	25	913	+60.913%
2026-03-20	55.4800	55.4800	53.9800	53.9800	-7.330%	291	922	+65.802%
2026-03-19	58.2000	58.2500	58.2000	58.2500	-4.680%	28	639	+53.648%
2026-03-18	61.1100	61.1100	61.1100	61.1100	-0.763%	10	642	+46.457%
2026-03-17	62.7400	62.7400	61.5800	61.5800	-1.661%	13	642	+45.339%
2026-03-16	62.6200	62.6200	62.6200	62.6200	+3.282%	1	637	+42.926%
2026-03-13	61.5400	61.5400	60.6300	60.6300	-2.524%	2	638	+47.617%
2026-03-12	62.2000	62.2000	62.2000	62.2000	-3.626%	2	638	+43.891%
2026-03-11	64.5400	64.5400	64.5400	64.5400	+1.160%	1	638	+38.674%
2026-03-10	63.0500	64.5500	63.0500	63.8000	+2.903%	6	638	+40.282%
2026-03-09	60.0000	62.0000	60.0000	62.0000	+3.161%	6	642	+44.355%
2026-03-06	61.1300	61.1300	60.1000	60.1000	-4.269%	9	639	+48.918%
2026-03-05	60.0000	62.7800	60.0000	62.7800	-1.475%	28	641	+42.561%
2026-03-04	61.0000	63.7200	61.0000	63.7200	+4.459%	7	641	+40.458%
2026-03-03	61.5600	61.5600	61.0000	61.0000	-3.374%	7	635	+46.721%
2026-03-02	58.0000	63.1300	58.0000	63.1300	+5.007%	6	634	+41.771%
2026-02-27	63.2900	63.2900	60.0600	60.1200	-9.485%	518	636	+48.869%
2026-02-26	69.3500	69.3500	66.4200	66.4200	-11.793%	15	167	+34.749%
2026-02-25	74.4000	75.3000	74.4000	75.3000	+6.839%	5	180	+18.858%
2026-02-23	70.4800	70.4800	70.4800	70.4800	+5.509%	1	180	+26.986%
2026-02-13	66.8000	66.8000	66.8000	66.8000	+2.690%	1	179	+33.982%
2026-02-06	61.5000	65.0500	61.5000	65.0500	+13.032%	2	179	+37.586%
2026-02-04	59.9300	59.9300	56.5000	57.5500	-5.656%	24	178	+55.517%
2026-02-03	61.5000	61.5000	61.0000	61.0000	-11.079%	6	163	+46.721%
2026-02-02	68.6000	68.6000	68.6000	68.6000	-2.418%	1	159	+30.466%
2026-01-30	71.8500	71.8500	70.3000	70.3000	+4.691%	17	160	+27.312%
2026-01-29	67.1500	67.1500	67.1500	67.1500	-6.450%	1	165	+33.284%
2026-01-28	71.7800	71.7800	71.7800	71.7800	+3.579%	10	165	+24.687%
2026-01-27	69.3000	69.3000	69.3000	69.3000	+3.048%	7	165	+29.149%
2026-01-26	68.3000	68.3000	67.0000	67.2500	-1.350%	4	158	+33.086%
2026-01-23	68.1700	68.1700	68.1700	68.1700	+2.976%	1	157	+31.289%
2026-01-22	66.2000	66.2000	66.2000	66.2000	+1.378%	2	157	+35.196%
2026-01-21	61.9900	65.3000	61.9900	65.3000	+6.404%	3	159	+37.060%
2026-01-20	62.0000	62.0000	61.3700	61.3700	-9.869%	8	161	+45.837%
2026-01-16	68.0900	68.0900	68.0900	68.0900	-0.960%	5	161	+31.444%
2026-01-15	68.7500	68.7500	68.7500	68.7500	+8.954%	2	161	+30.182%
2026-01-14	63.3000	63.3000	63.1000	63.1000	-4.423%	3	161	+41.838%
2026-01-13	65.0000	66.0200	64.0000	66.0200	-0.317%	8	160	+35.565%
2026-01-09	65.8400	66.7400	65.8400	66.2300	+1.007%	6	165	+35.135%
2026-01-08	65.5700	65.5700	65.5700	65.5700	-4.067%	2	160	+36.495%
2026-01-06	68.4700	68.4700	68.3500	68.3500	+0.886%	3	160	+30.944%
2026-01-05	67.4000	67.7500	67.4000	67.7500	-2.476%	2	160	+32.103%
2026-01-02	70.1100	70.2500	69.4700	69.4700	-0.215%	4	160	+28.833%
2025-12-31	69.4300	69.6200	69.4300	69.6200	+1.162%	6	160	+28.555%
2025-12-29	68.8200	68.8200	68.8200	68.8200	-4.840%	2	160	+30.049%
2025-12-26	70.9300	72.3200	70.9300	72.3200	+5.009%	12	160	+23.756%
2025-12-24	68.8700	68.8700	68.8700	68.8700	-0.217%	5	169	+29.955%
2025-12-23	68.6000	69.0200	68.6000	69.0200	+6.512%	10	169	+29.673%
2025-12-22	64.6400	64.8000	64.6400	64.8000	+3.614%	7	165	+38.117%
2025-12-19	62.5400	62.5400	62.5400	62.5400	+8.576%	1	165	+43.108%
2025-12-18	56.6000	58.7500	56.6000	57.6000	+3.411%	80	164	+55.382%
2025-12-17	58.7000	58.7000	55.7000	55.7000	-7.398%	11	108	+60.682%
2025-12-16	59.8000	60.1500	59.8000	60.1500	-1.716%	7	100	+48.795%
2025-12-15	61.2000	61.2000	61.2000	61.2000	+0.923%	2	104	+46.242%
2025-12-12	64.0000	64.0000	60.0000	60.6400	-2.036%	28	104	+47.592%
2025-12-11	62.3000	62.3000	61.4000	61.9000	-6.354%	20	108	+44.588%
2025-12-10	66.1000	66.1000	66.1000	66.1000	-2.651%	50	111	+35.401%
2025-12-08	68.0000	68.0000	67.9000	67.9000	+3.823%	2	87	+31.811%
2025-12-05	65.0000	65.4000	65.0000	65.4000	+1.474%	2	86	+36.850%
2025-12-03	64.4500	64.4500	64.4500	64.4500	-1.241%	1	84	+38.867%
2025-12-02	64.5500	65.2600	63.9400	65.2600	+3.015%	12	83	+37.144%
2025-12-01	63.3500	63.3500	63.3500	63.3500	+3.008%	1	73	+41.279%
2025-11-28	63.0000	63.0000	61.5000	61.5000	-4.429%	27	72	+45.528%
2025-11-26	66.0000	66.0000	64.0000	64.3500	+6.101%	18	43	+39.083%
2025-11-25	57.9500	60.6500	57.5000	60.6500	-7.390%	4	43	+47.568%
2025-11-24	66.1000	66.1700	65.4900	65.4900	+7.325%	9	40	+36.662%
2025-11-21	60.9700	61.0300	60.9600	61.0200	-8.461%	4	31	+46.673%
2025-11-20	74.1500	76.0000	66.6600	66.6600	-4.086%	29	31	+34.263%
2025-11-19	69.5000	69.5000	69.5000	69.5000	+4.511%	1	9	+28.777%
2025-11-18	66.5000	66.5000	66.5000	66.5000	-4.769%	1	9	+34.586%
2025-11-17	70.8800	70.8800	69.7900	69.8300	-1.786%	11	9	+28.168%
2025-11-13	71.1000	71.1000	71.1000	71.1000	-4.564%	1	8	+25.879%
2025-11-12	74.5000	74.5000	74.5000	74.5000	+6.505%	1	6	+20.134%
2025-11-07	67.0000	69.9500	66.2500	69.9500	0.000%	6	6	+27.949%