Dark

NVDA20270917C160
NVDA Sep 17 2027 160.00 Call (NVDA270917C00160000)
option OPRA

EOD

Aug 14, 2026

81.60-0.838%(-0.69)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	81.2000	81.7700	81.2000	81.6000	-0.838%	4	1,500	0.000%
2026-08-13	83.1300	83.1300	80.5600	82.2900	+2.287%	38	1,500	-0.838%
2026-08-12	79.5500	81.3500	79.5300	80.4500	+6.768%	19	1,487	+1.429%
2026-08-11	76.0000	76.0000	75.0000	75.3500	-2.079%	3	1,494	+8.295%
2026-08-10	80.8600	80.8600	76.3000	76.9500	-4.410%	19	1,494	+6.043%
2026-08-07	79.6600	81.7800	79.6600	80.5000	+2.836%	10	1,481	+1.366%
2026-08-06	77.9500	78.2800	77.0000	78.2800	+0.746%	3	1,487	+4.241%
2026-08-05	75.6500	79.8500	75.6500	77.7000	+8.520%	21	1,488	+5.019%
2026-08-04	70.6000	71.9000	69.3500	71.6000	+6.722%	13	1,480	+13.966%
2026-08-03	61.0000	67.3200	61.0000	67.0900	+7.258%	16	1,487	+21.628%
2026-07-31	60.1500	64.6500	57.9200	62.5500	+8.594%	57	1,482	+30.456%
2026-07-30	56.4800	59.0000	56.4800	57.6000	+4.253%	303	1,481	+41.667%
2026-07-29	58.7000	58.7000	55.0400	55.2500	-7.917%	12	1,180	+47.692%
2026-07-28	57.6600	60.0000	56.8500	60.0000	+0.840%	15	1,176	+36.000%
2026-07-27	63.9700	64.5000	59.3000	59.5000	-11.852%	185	1,176	+37.143%
2026-07-24	68.2300	68.2300	66.7000	67.5000	-2.948%	5	1,175	+20.889%
2026-07-23	71.1000	71.1000	68.0000	69.5500	-4.095%	8	1,170	+17.326%
2026-07-22	67.0500	73.6700	67.0500	72.5200	+9.135%	11	1,172	+12.521%
2026-07-21	68.0000	68.0000	66.0900	66.4500	+2.975%	3	1,178	+22.799%
2026-07-20	68.0600	68.0600	64.5300	64.5300	-0.723%	8	1,179	+26.453%
2026-07-17	61.9000	66.3700	61.9000	65.0000	-4.971%	8	1,175	+25.538%
2026-07-16	68.2700	68.4000	67.9100	68.4000	-4.881%	3	1,173	+19.298%
2026-07-15	71.7000	73.0000	67.8600	71.9100	+0.014%	45	1,171	+13.475%
2026-07-14	67.2600	72.3200	66.0000	71.9000	+7.764%	21	1,162	+13.491%
2026-07-13	70.0000	70.2000	66.7200	66.7200	-6.620%	13	1,161	+22.302%
2026-07-10	66.0000	71.4500	66.0000	71.4500	+8.587%	29	1,162	+14.206%
2026-07-09	64.5500	65.8000	62.4500	65.8000	+9.667%	33	1,155	+24.012%
2026-07-08	60.7000	60.7000	60.0000	60.0000	+5.024%	2	1,139	+36.000%
2026-07-07	55.7000	57.1300	55.7000	57.1300	-4.337%	7	1,138	+42.832%
2026-07-06	59.7200	59.7200	59.7200	59.7200	+4.864%	1	1,133	+36.638%
2026-07-02	61.8000	61.8000	56.9500	56.9500	-6.899%	88	1,126	+43.284%
2026-07-01	58.5000	61.1700	58.5000	61.1700	-1.243%	3	1,126	+33.399%
2026-06-30	60.6400	62.1000	60.6400	61.9400	+5.880%	4	1,125	+31.740%
2026-06-29	59.0000	59.4000	58.3000	58.5000	-0.256%	304	1,127	+39.487%
2026-06-26	57.7400	59.3000	57.7400	58.6500	-0.593%	102	843	+39.130%
2026-06-25	59.3000	60.5700	59.0000	59.0000	-4.623%	207	803	+38.305%
2026-06-24	64.8900	64.8900	61.8600	61.8600	-3.989%	3	598	+31.911%
2026-06-23	64.8500	67.0000	64.4300	64.4300	-8.868%	17	596	+26.649%
2026-06-22	74.2500	74.2500	70.7000	70.7000	-3.823%	11	582	+15.417%
2026-06-18	72.0000	73.5100	72.0000	73.5100	+8.135%	23	442	+11.005%
2026-06-17	69.5000	69.5200	67.8000	67.9800	-4.455%	151	442	+20.035%
2026-06-16	72.7100	72.7100	71.0000	71.1500	-3.851%	40	442	+14.687%
2026-06-15	73.3500	74.4500	71.5600	74.0000	+6.475%	14	421	+10.270%
2026-06-12	69.5000	69.5000	69.5000	69.5000	+0.043%	5	421	+17.410%
2026-06-11	65.7000	69.4700	65.7000	69.4700	+3.563%	2	421	+17.461%
2026-06-10	70.0000	70.2400	66.5700	67.0800	-5.681%	14	420	+21.646%
2026-06-09	68.5000	71.1600	66.9800	71.1200	-1.304%	33	418	+14.736%
2026-06-08	70.9800	72.0600	70.9800	72.0600	+2.504%	3	387	+13.239%
2026-06-05	72.7200	72.7200	70.3000	70.3000	-14.111%	12	386	+16.074%
2026-06-04	81.0000	81.8500	81.0000	81.8500	+4.734%	3	378	-0.305%
2026-06-03	81.6300	81.6300	78.1500	78.1500	-6.295%	42	379	+4.415%
2026-06-02	86.0000	86.4400	83.4000	83.4000	-1.651%	3	376	-2.158%
2026-06-01	83.0500	84.8000	83.0500	84.8000	+12.021%	4	376	-3.774%
2026-05-28	75.8000	76.7300	75.7000	75.7000	+0.866%	4	378	+7.794%
2026-05-27	75.2900	75.2900	72.4500	75.0500	-1.831%	118	377	+8.728%
2026-05-26	76.1900	76.4500	75.5800	76.4500	-2.549%	3	320	+6.736%
2026-05-22	78.5000	79.9500	78.0000	78.4500	-4.072%	7	319	+4.015%
2026-05-21	80.9700	81.7800	80.3000	81.7800	-4.351%	27	318	-0.220%
2026-05-20	85.5000	85.5000	85.5000	85.5000	+2.703%	6	318	-4.561%
2026-05-19	83.2500	83.2500	83.2500	83.2500	+0.422%	2	298	-1.982%
2026-05-18	88.8000	88.8500	82.9000	82.9000	-8.841%	13	298	-1.568%
2026-05-15	92.2200	92.2200	90.7400	90.9400	-6.151%	3	298	-10.271%
2026-05-14	94.1500	97.7800	93.7700	96.9000	+7.667%	19	308	-15.789%
2026-05-13	88.6300	90.0000	88.6300	90.0000	+6.914%	13	312	-9.333%
2026-05-11	84.5000	84.5000	84.1800	84.1800	+6.154%	2	312	-3.065%
2026-05-08	77.0000	80.4000	77.0000	79.3000	+2.987%	5	313	+2.900%
2026-05-07	72.0000	77.0000	72.0000	77.0000	+7.692%	7	316	+5.974%
2026-05-06	70.7000	71.5000	70.7000	71.5000	+11.527%	3	317	+14.126%
2026-05-05	64.4000	64.4100	64.1100	64.1100	-4.313%	3	317	+27.281%
2026-05-01	67.0500	67.0500	67.0000	67.0000	-1.760%	2	316	+21.791%
2026-04-30	68.2000	68.2000	68.2000	68.2000	-8.897%	4	316	+19.648%
2026-04-29	74.7400	74.8600	73.8000	74.8600	+0.686%	3	320	+9.003%
2026-04-28	74.3000	74.6800	74.3000	74.3500	-7.294%	5	320	+9.751%
2026-04-27	74.1000	80.2000	74.1000	80.2000	+5.332%	5	324	+1.746%
2026-04-24	76.1400	76.1400	76.1400	76.1400	+9.870%	1	325	+7.171%
2026-04-23	69.3000	69.3000	69.3000	69.3000	+4.117%	1	324	+17.749%
2026-04-21	66.5600	66.5600	66.5600	66.5600	-2.118%	2	324	+22.596%
2026-04-20	66.6600	68.0000	66.6600	68.0000	+1.720%	15	324	+20.000%
2026-04-17	67.0200	67.2000	66.5000	66.8500	+1.797%	19	324	+22.064%
2026-04-16	64.6100	65.6700	64.6100	65.6700	+0.397%	8	332	+24.258%
2026-04-15	66.1000	66.4000	64.5300	65.4100	+6.099%	14	334	+24.752%
2026-04-14	60.6000	61.6500	60.4000	61.6500	+5.061%	6	337	+32.360%
2026-04-10	58.6800	58.6800	58.6800	58.6800	+11.242%	2	337	+39.059%
2026-04-08	53.0000	53.0000	52.7400	52.7500	+6.890%	37	337	+54.692%
2026-04-07	48.8300	49.3500	48.8300	49.3500	-0.303%	9	330	+65.350%
2026-04-02	49.5000	49.5000	49.5000	49.5000	+0.101%	1	332	+64.848%
2026-04-01	49.4900	50.0800	48.9500	49.4500	+4.435%	13	332	+65.015%
2026-03-31	48.0000	48.0000	47.3500	47.3500	+11.886%	2	337	+72.334%
2026-03-30	44.1000	44.1000	42.2900	42.3200	-5.324%	8	335	+92.817%
2026-03-27	45.2800	45.5500	44.7000	44.7000	-6.583%	27	329	+82.550%
2026-03-26	49.9500	50.0000	47.4700	47.8500	-9.289%	57	322	+70.533%
2026-03-25	52.9300	52.9300	52.7500	52.7500	+2.031%	36	312	+54.692%
2026-03-23	51.4000	51.7000	51.4000	51.7000	+5.510%	2	306	+57.834%
2026-03-20	49.4500	49.4500	49.0000	49.0000	-7.495%	15	306	+66.531%
2026-03-19	51.6500	53.2200	51.6500	52.9700	-5.663%	3	312	+54.049%
2026-03-17	56.1200	56.1500	55.9500	56.1500	-3.820%	11	313	+45.325%
2026-03-16	57.7200	58.3800	57.7200	58.3800	+5.608%	12	305	+39.774%
2026-03-13	56.7900	56.7900	55.2800	55.2800	-5.666%	4	294	+47.612%
2026-03-12	57.0400	58.6000	57.0400	58.6000	-0.661%	109	293	+39.249%
2026-03-11	59.5100	59.5100	58.7300	58.9900	+2.591%	7	208	+38.329%
2026-03-10	57.5000	57.5000	57.5000	57.5000	+4.831%	1	206	+41.913%
2026-03-06	54.8500	54.8500	54.8500	54.8500	-4.906%	3	205	+48.769%
2026-03-05	57.7100	57.9200	57.6800	57.6800	+3.480%	3	205	+41.470%
2026-03-03	54.9700	55.7500	54.9700	55.7400	+1.345%	15	204	+46.394%
2026-02-27	57.2600	57.2600	55.0000	55.0000	-8.027%	6	208	+48.364%
2026-02-26	64.5300	64.5300	59.8000	59.8000	-12.828%	6	204	+36.455%
2026-02-25	68.6000	68.6000	68.6000	68.6000	+4.446%	1	202	+18.950%
2026-02-23	65.6800	65.6800	65.6800	65.6800	+3.515%	1	202	+24.239%
2026-02-20	63.4500	63.4500	63.4500	63.4500	+6.370%	1	202	+28.605%
2026-02-13	61.3300	61.3300	59.6500	59.6500	-6.578%	8	206	+36.798%
2026-02-12	63.6200	63.8500	63.6200	63.8500	-3.506%	4	206	+27.800%
2026-02-11	66.1700	66.1700	66.1700	66.1700	+5.182%	1	205	+23.319%
2026-02-10	63.5300	64.3100	62.9100	62.9100	-4.027%	7	206	+29.709%
2026-02-09	65.7300	65.7300	65.5500	65.5500	+8.079%	6	209	+24.485%
2026-02-06	58.6000	60.8900	58.6000	60.6500	+18.922%	12	212	+34.542%
2026-02-05	53.7500	53.7500	51.0000	51.0000	-3.336%	17	211	+60.000%
2026-02-04	54.1200	54.1200	51.5000	52.7600	-6.916%	29	204	+54.663%
2026-02-03	57.3000	57.3000	56.4600	56.6800	-9.975%	18	202	+43.966%
2026-02-02	62.9600	62.9600	62.9600	62.9600	-3.951%	5	206	+29.606%
2026-01-30	67.2000	67.2000	65.5500	65.5500	+5.386%	8	208	+24.485%
2026-01-29	61.9200	62.2000	61.9200	62.2000	-4.893%	6	207	+31.190%
2026-01-28	65.8500	65.8500	65.4000	65.4000	+2.188%	6	208	+24.771%
2026-01-27	64.2200	64.2200	64.0000	64.0000	+3.226%	6	202	+27.500%
2026-01-26	61.7500	62.0000	61.7500	62.0000	-0.848%	11	197	+31.613%
2026-01-23	62.7000	62.7000	62.5300	62.5300	+2.677%	7	197	+30.497%
2026-01-22	60.9000	60.9000	60.9000	60.9000	+6.283%	5	192	+33.990%
2026-01-21	57.3000	57.3000	57.3000	57.3000	+0.845%	5	187	+42.408%
2026-01-20	57.7000	57.7000	56.8200	56.8200	-9.088%	7	185	+43.611%
2026-01-16	63.3500	63.3500	62.5000	62.5000	+0.888%	53	137	+30.560%
2026-01-15	61.3000	62.0500	61.2100	61.9500	+7.496%	4	137	+31.719%
2026-01-14	57.6500	57.6500	57.6000	57.6300	-3.208%	3	136	+41.593%
2026-01-13	59.5400	59.5400	59.5400	59.5400	-2.249%	2	135	+37.051%
2026-01-09	60.5200	60.9100	60.5200	60.9100	+0.678%	7	135	+33.968%
2026-01-08	60.5000	60.5000	60.5000	60.5000	-6.980%	1	135	+34.876%
2026-01-05	65.0400	65.0400	65.0400	65.0400	+1.057%	1	133	+25.461%
2026-01-02	66.5600	66.5600	64.3600	64.3600	+1.259%	3	133	+26.787%
2025-12-30	63.5000	63.5600	63.5000	63.5600	+1.033%	2	132	+28.383%
2025-12-29	63.1000	63.1000	62.9100	62.9100	-5.936%	20	131	+29.709%
2025-12-26	65.2000	66.8800	65.2000	66.8800	+6.463%	14	121	+22.010%
2025-12-24	62.8200	62.8200	62.8200	62.8200	-1.536%	2	123	+29.895%
2025-12-23	59.2000	63.8000	59.2000	63.8000	+7.227%	7	123	+27.900%
2025-12-22	59.5000	59.8000	59.0000	59.5000	+5.124%	7	119	+37.143%
2025-12-19	57.1200	57.1200	56.3600	56.6000	+9.203%	10	119	+44.170%
2025-12-17	53.1500	53.3000	50.7000	51.8300	-5.849%	9	118	+57.438%
2025-12-15	55.7300	55.7300	55.0000	55.0500	-1.432%	4	117	+48.229%
2025-12-12	55.9600	55.9600	55.8500	55.8500	-1.168%	3	116	+46.106%
2025-12-11	56.3500	57.0800	56.3500	56.5100	-6.933%	6	115	+44.399%
2025-12-10	60.7200	60.7200	60.7200	60.7200	-2.458%	1	109	+34.387%
2025-12-09	62.2500	62.2500	62.2500	62.2500	-0.288%	1	108	+31.084%
2025-12-08	61.1100	62.4300	61.1100	62.4300	+4.137%	2	107	+30.706%
2025-12-05	60.0000	60.0000	59.9500	59.9500	-2.441%	2	107	+36.113%
2025-12-04	59.0000	61.4500	59.0000	61.4500	+5.675%	3	107	+32.791%
2025-12-03	58.7500	59.0900	58.1500	58.1500	-7.404%	5	108	+40.327%
2025-12-02	62.8000	62.8000	62.8000	62.8000	+11.249%	86	107	+29.936%
2025-11-28	56.4500	56.4500	56.4500	56.4500	-4.726%	1	31	+44.553%
2025-11-26	59.2500	59.2500	59.2500	59.2500	+3.947%	7	24	+37.722%
2025-11-25	53.4100	57.0000	53.4100	57.0000	-5.473%	2	24	+43.158%
2025-11-24	58.6600	60.3000	58.6300	60.3000	+1.141%	3	24	+35.323%
2025-11-21	59.6700	59.6700	59.5900	59.6200	-8.065%	3	24	+36.867%
2025-11-20	64.8500	64.8500	64.8500	64.8500	+1.170%	1	23	+25.829%
2025-11-19	64.1000	64.1000	64.1000	64.1000	+7.731%	1	23	+27.301%
2025-11-18	59.5000	59.5000	59.5000	59.5000	-10.229%	1	22	+37.143%
2025-11-14	66.2800	66.2800	66.2800	66.2800	-5.179%	1	21	+23.114%
2025-11-11	69.9500	69.9500	69.9000	69.9000	+8.204%	10	11	+16.738%
2025-11-07	61.9200	64.6000	61.1200	64.6000	0.000%	11	11	+26.316%