Dark

NVDA20270917C155
NVDA Sep 17 2027 155.00 Call (NVDA270917C00155000)
option OPRA

EOD

Aug 13, 2026

84.00-0.297%(-0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	85.2200	85.2200	84.0000	84.0000	-0.297%	5	578	0.000%
2026-08-12	84.2500	84.2500	84.2500	84.2500	+1.335%	1	579	-0.297%
2026-08-07	83.6000	83.6000	83.1400	83.1400	+1.688%	6	579	+1.034%
2026-08-06	84.0000	84.0000	79.9400	81.7600	-1.778%	38	580	+2.740%
2026-08-05	82.1700	83.2400	81.5000	83.2400	+10.486%	61	559	+0.913%
2026-08-04	73.6000	75.5000	73.6000	75.3400	+6.578%	8	566	+11.495%
2026-08-03	63.4500	71.6200	63.4500	70.6900	+6.928%	15	567	+18.829%
2026-07-31	62.8000	66.1100	61.6500	66.1100	+11.672%	8	563	+27.061%
2026-07-30	59.7000	59.7500	59.2000	59.2000	+0.339%	83	560	+41.892%
2026-07-29	59.1000	59.1000	59.0000	59.0000	-6.646%	3	500	+42.373%
2026-07-27	63.5000	63.5000	62.5000	63.2000	-14.072%	5	497	+32.911%
2026-07-24	72.2000	73.5500	72.2000	73.5500	+2.011%	7	493	+14.208%
2026-07-23	73.5000	73.5000	72.1000	72.1000	-5.752%	3	495	+16.505%
2026-07-22	71.8000	77.5000	71.8000	76.5000	+8.234%	6	494	+9.804%
2026-07-21	70.6800	70.6800	70.6800	70.6800	+0.541%	3	497	+18.846%
2026-07-20	70.3000	70.3000	70.3000	70.3000	+1.884%	2	494	+19.488%
2026-07-17	69.0000	69.0000	69.0000	69.0000	-3.631%	1	493	+21.739%
2026-07-16	71.5500	71.6500	71.5500	71.6000	-5.789%	23	492	+17.318%
2026-07-15	75.1500	76.0000	71.7500	76.0000	+0.330%	4	482	+10.526%
2026-07-14	71.2300	75.7500	71.2300	75.7500	+8.493%	9	483	+10.891%
2026-07-13	74.1700	74.1700	69.8200	69.8200	-6.907%	7	481	+20.309%
2026-07-10	72.5300	75.0000	72.5300	75.0000	+9.012%	16	477	+12.000%
2026-07-09	65.5500	68.8000	65.5500	68.8000	-1.220%	3	479	+22.093%
2026-07-08	63.5000	70.2500	63.5000	69.6500	+10.819%	23	479	+20.603%
2026-07-06	62.0700	63.2000	62.0700	62.8500	+4.977%	10	472	+33.652%
2026-07-02	65.1500	65.1500	59.8700	59.8700	-8.231%	22	445	+40.304%
2026-07-01	62.3500	65.2400	62.3500	65.2400	+0.092%	12	445	+28.755%
2026-06-30	64.8800	65.1800	64.8800	65.1800	+6.434%	4	444	+28.874%
2026-06-29	61.4000	61.4000	61.2400	61.2400	-0.471%	3	444	+37.165%
2026-06-26	61.6500	61.6500	61.3700	61.5300	-1.315%	3	443	+36.519%
2026-06-25	62.2800	63.9100	62.2800	62.3500	-8.174%	6	443	+34.723%
2026-06-24	67.4000	67.9000	65.7000	67.9000	+1.117%	3	443	+23.711%
2026-06-23	69.9500	71.0500	67.1500	67.1500	-14.892%	7	444	+25.093%
2026-06-22	79.3600	79.3600	78.9000	78.9000	+3.816%	2	441	+6.464%
2026-06-18	75.5800	76.0000	75.5800	76.0000	+4.640%	5	437	+10.526%
2026-06-17	75.0000	75.0000	72.6300	72.6300	-3.674%	4	437	+15.655%
2026-06-16	75.9000	75.9000	74.8900	75.4000	+7.714%	28	437	+11.406%
2026-06-11	70.0000	70.0000	70.0000	70.0000	-1.644%	1	411	+20.000%
2026-06-10	73.0000	73.0000	71.1700	71.1700	+3.370%	2	411	+18.027%
2026-06-09	68.8500	68.8500	68.8500	68.8500	-6.959%	2	410	+22.004%
2026-06-05	79.4500	79.4500	74.0000	74.0000	-9.091%	7	410	+13.514%
2026-06-03	83.0000	83.0000	81.3000	81.4000	-5.929%	22	405	+3.194%
2026-06-01	86.4000	86.5300	86.4000	86.5300	+10.159%	2	383	-2.924%
2026-05-28	78.0000	78.5500	78.0000	78.5500	-0.317%	2	382	+6.938%
2026-05-27	76.2500	78.8000	75.7000	78.8000	-1.574%	4	381	+6.599%
2026-05-26	82.0800	82.0800	80.0600	80.0600	-3.016%	2	378	+4.921%
2026-05-22	82.2900	82.5500	82.2500	82.5500	-2.745%	3	378	+1.757%
2026-05-21	84.8800	84.8800	84.8800	84.8800	-4.629%	20	377	-1.037%
2026-05-20	90.7400	90.7400	89.0000	89.0000	-1.603%	12	377	-5.618%
2026-05-19	88.4100	90.4500	87.0000	90.4500	+1.629%	269	367	-7.131%
2026-05-18	87.1200	89.0000	86.1600	89.0000	-4.517%	259	367	-5.618%
2026-05-15	93.2100	93.2100	93.2100	93.2100	-6.697%	1	367	-9.881%
2026-05-14	97.2200	99.9000	97.2200	99.9000	+9.109%	2	144	-15.916%
2026-05-13	91.5600	91.5600	91.5600	91.5600	+6.230%	1	144	-8.257%
2026-05-11	86.0200	88.0500	86.0200	86.1900	+3.906%	5	144	-2.541%
2026-05-08	82.9500	82.9500	82.9500	82.9500	+4.274%	1	144	+1.266%
2026-05-07	76.1000	79.5500	75.7500	79.5500	+7.967%	11	144	+5.594%
2026-05-06	72.9700	74.4000	72.9700	73.6800	+8.560%	7	138	+14.007%
2026-05-04	66.5000	67.8700	65.9500	67.8700	-0.702%	13	131	+23.766%
2026-05-01	68.3500	68.3500	68.3500	68.3500	-3.460%	1	129	+22.897%
2026-04-30	75.5800	75.5800	69.8000	70.8000	-10.015%	6	129	+18.644%
2026-04-28	78.4200	78.6800	78.4200	78.6800	-5.056%	2	126	+6.762%
2026-04-27	82.8700	82.8700	82.8700	82.8700	+7.136%	1	126	+1.364%
2026-04-24	77.3500	77.3500	77.3500	77.3500	+9.020%	1	126	+8.597%
2026-04-22	70.0000	71.1300	70.0000	70.9500	+2.013%	3	126	+18.393%
2026-04-20	69.5100	69.6500	68.4500	69.5500	-2.180%	35	124	+20.776%
2026-04-17	70.1000	71.1000	69.8000	71.1000	+3.599%	37	138	+18.143%
2026-04-16	68.3800	69.6200	68.3000	68.6300	+0.204%	8	102	+22.395%
2026-04-15	69.4000	69.5300	67.1300	68.4900	+4.565%	28	101	+22.646%
2026-04-14	65.3500	65.5000	65.3500	65.5000	+7.377%	2	101	+28.244%
2026-04-13	61.0000	61.0000	61.0000	61.0000	-0.376%	2	101	+37.705%
2026-04-10	58.0800	61.5000	58.0800	61.2300	+7.610%	3	101	+37.188%
2026-04-08	56.8000	56.9000	56.8000	56.9000	+9.846%	20	102	+47.627%
2026-04-07	51.4100	52.3000	51.4100	51.8000	+7.069%	4	113	+62.162%
2026-03-31	48.4500	48.6500	48.1300	48.3800	+5.864%	7	111	+73.625%
2026-03-30	46.8400	46.8400	45.7000	45.7000	-2.455%	2	111	+83.807%
2026-03-27	47.8500	47.8500	46.8500	46.8500	-6.951%	5	110	+79.296%
2026-03-26	55.0000	55.0000	50.3500	50.3500	-3.820%	31	108	+66.832%
2026-03-24	51.9500	52.3500	51.9500	52.3500	-2.405%	9	87	+60.458%
2026-03-20	53.6400	53.6400	53.6400	53.6400	-6.681%	1	79	+56.600%
2026-03-18	57.4800	57.4800	57.4800	57.4800	-0.468%	1	80	+46.138%
2026-03-13	58.2500	58.2500	57.7500	57.7500	0.000%	2	80	+45.455%
2026-03-09	57.7500	57.7500	57.7500	57.7500	-2.778%	1	82	+45.455%
2026-03-06	59.4000	59.4000	59.4000	59.4000	-2.623%	1	81	+41.414%
2026-03-05	61.0000	61.0000	61.0000	61.0000	+4.542%	1	81	+37.705%
2026-03-03	58.3500	58.3500	58.3000	58.3500	-2.831%	18	80	+43.959%
2026-03-02	57.6000	60.3000	57.6000	60.0500	-0.017%	7	87	+39.883%
2026-02-17	60.1000	60.1000	60.0600	60.0600	-3.981%	2	83	+39.860%
2026-02-13	62.5500	62.5500	62.5500	62.5500	-5.299%	1	83	+34.293%
2026-02-10	66.0500	66.0500	66.0500	66.0500	-1.930%	4	83	+27.176%
2026-02-09	67.4000	67.4000	67.3500	67.3500	+6.905%	21	79	+24.722%
2026-02-06	63.0000	63.0000	63.0000	63.0000	+13.924%	1	75	+33.333%
2026-02-05	55.3000	55.3000	55.3000	55.3000	-21.000%	16	75	+51.899%
2026-01-30	70.0000	70.0000	70.0000	70.0000	+8.359%	6	75	+20.000%
2026-01-29	67.3500	67.3500	64.6000	64.6000	-5.831%	6	77	+30.031%
2026-01-28	68.6000	68.6000	68.6000	68.6000	+2.358%	5	77	+22.449%
2026-01-27	65.5000	67.0200	65.5000	67.0200	+3.666%	6	77	+25.336%
2026-01-26	66.0000	66.0000	64.6500	64.6500	-1.041%	6	81	+29.930%
2026-01-23	65.3700	65.3700	65.3300	65.3300	+2.720%	6	81	+28.578%
2026-01-22	63.6000	63.6000	63.6000	63.6000	+6.195%	5	86	+32.075%
2026-01-21	59.8900	59.8900	59.8900	59.8900	+0.234%	5	91	+40.257%
2026-01-20	59.7500	59.7500	59.7500	59.7500	-8.204%	1	94	+40.586%
2026-01-16	65.0900	65.0900	65.0900	65.0900	-1.004%	5	89	+29.052%
2026-01-15	65.7500	65.7500	65.7500	65.7500	+9.111%	2	89	+27.757%
2026-01-14	60.2600	60.2600	60.2600	60.2600	-5.162%	2	87	+39.396%
2026-01-13	63.2200	63.5400	63.2200	63.5400	+0.777%	6	85	+32.200%
2026-01-08	64.0000	64.0000	63.0500	63.0500	-5.501%	2	85	+33.228%
2026-01-02	66.7200	66.7200	66.7200	66.7200	+1.014%	2	84	+25.899%
2025-12-30	66.1500	66.1500	66.0500	66.0500	+0.197%	2	84	+27.176%
2025-12-29	65.9200	65.9200	65.9200	65.9200	-5.110%	2	83	+27.427%
2025-12-26	68.2800	69.4700	68.2000	69.4700	+5.146%	6	81	+20.916%
2025-12-24	66.0700	66.0700	66.0700	66.0700	-0.302%	5	74	+27.138%
2025-12-23	66.2700	66.2700	66.2700	66.2700	+6.715%	2	74	+26.754%
2025-12-22	62.1000	62.1000	62.1000	62.1000	+12.297%	2	72	+35.266%
2025-12-18	55.6100	55.6200	55.2500	55.3000	+2.578%	60	72	+51.899%
2025-12-17	55.3700	55.3700	53.9100	53.9100	-6.406%	2	25	+55.815%
2025-12-16	57.2500	57.7000	57.2500	57.6000	-1.623%	11	25	+45.833%
2025-12-15	58.5500	58.5500	58.5500	58.5500	+0.879%	2	19	+43.467%
2025-12-12	58.0400	58.0400	58.0400	58.0400	-2.207%	2	17	+44.728%
2025-12-11	59.4000	59.4000	59.0100	59.3500	-4.735%	4	15	+41.533%
2025-12-05	62.5000	62.5000	62.3000	62.3000	-3.932%	2	13	+34.831%
2025-12-02	64.8500	64.8500	64.8500	64.8500	+6.224%	10	13	+29.530%
2025-12-01	61.0500	61.0500	61.0500	61.0500	+3.915%	1	6	+37.592%
2025-11-28	58.7500	58.7500	58.7500	58.7500	-6.820%	2	6	+42.979%
2025-11-26	63.0500	63.0500	63.0500	63.0500	+2.188%	1	3	+33.228%
2025-11-24	61.7000	61.7000	61.7000	61.7000	+4.576%	1	3	+36.143%
2025-11-21	58.2800	59.0000	58.2800	59.0000	-18.147%	2	3	+42.373%
2025-11-12	72.0800	72.0800	72.0800	72.0800	+13.799%	1	1	+16.537%
2025-11-07	63.3400	63.3400	63.3400	63.3400	0.000%	1	1	+32.618%