Dark

NVDA20270917C165
NVDA Sep 17 2027 165.00 Call (NVDA270917C00165000)
option OPRA

EOD

Aug 14, 2026

77.59-0.653%(-0.51)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	77.6700	77.6700	77.5900	77.5900	-0.653%	13	334	0.000%
2026-08-13	78.1000	78.1000	78.1000	78.1000	+2.763%	4	346	-0.653%
2026-08-12	76.0000	76.0000	76.0000	76.0000	+4.828%	1	346	+2.092%
2026-08-10	77.0500	77.0500	72.5000	72.5000	-7.170%	4	347	+7.021%
2026-08-07	78.1000	78.1000	78.1000	78.1000	+6.403%	1	345	-0.653%
2026-08-06	77.0100	77.0100	73.4000	73.4000	-2.458%	3	345	+5.708%
2026-08-05	74.7100	76.0000	74.0000	75.2500	+9.822%	6	346	+3.110%
2026-08-04	67.0000	68.5200	67.0000	68.5200	+6.862%	7	347	+13.237%
2026-08-03	57.5000	65.2500	57.5000	64.1200	+9.607%	7	343	+21.007%
2026-07-31	57.0000	58.5000	57.0000	58.5000	+10.273%	4	341	+32.632%
2026-07-30	52.9700	56.0000	52.9700	53.0500	+0.284%	7	342	+46.258%
2026-07-29	52.9000	52.9000	52.9000	52.9000	-6.438%	1	339	+46.673%
2026-07-28	55.9500	57.1700	55.9500	56.5400	-0.615%	9	339	+37.230%
2026-07-27	64.0300	64.0300	56.8000	56.8900	-15.153%	14	338	+36.386%
2026-07-24	67.0500	67.0500	67.0500	67.0500	+0.721%	2	338	+15.720%
2026-07-23	66.5200	66.5700	66.5200	66.5700	-5.427%	2	340	+16.554%
2026-07-22	70.3900	70.3900	70.3900	70.3900	+8.677%	1	339	+10.229%
2026-07-21	64.7700	64.7700	64.7700	64.7700	+1.362%	1	338	+19.793%
2026-07-20	65.0000	65.8000	63.9000	63.9000	+3.065%	10	338	+21.424%
2026-07-17	62.0000	62.0000	62.0000	62.0000	-5.344%	6	340	+25.145%
2026-07-16	66.6100	66.6100	65.5000	65.5000	-2.530%	3	340	+18.458%
2026-07-15	68.4500	68.5500	67.2000	67.2000	-2.183%	24	341	+15.461%
2026-07-14	64.4500	68.7000	63.5000	68.7000	+3.604%	7	341	+12.940%
2026-07-13	66.3500	66.3500	66.3100	66.3100	-2.414%	4	341	+17.011%
2026-07-10	66.1500	68.0000	66.1500	67.9500	+10.344%	4	342	+14.187%
2026-07-09	61.5800	61.5800	61.5800	61.5800	+9.768%	1	345	+25.999%
2026-07-06	56.1200	56.1200	56.1000	56.1000	+2.747%	2	344	+38.307%
2026-07-02	57.2000	57.2000	54.0000	54.6000	-5.797%	50	339	+42.106%
2026-07-01	56.1000	57.9600	56.1000	57.9600	-2.177%	7	339	+33.868%
2026-06-30	59.2500	59.2500	59.2500	59.2500	+8.516%	5	338	+30.954%
2026-06-29	54.4600	54.6000	54.4600	54.6000	-0.907%	9	333	+42.106%
2026-06-26	55.0000	55.7000	54.6800	55.1000	-3.705%	12	333	+40.817%
2026-06-25	57.2200	57.2200	57.2200	57.2200	-3.017%	3	334	+35.599%
2026-06-24	59.1000	59.1000	59.0000	59.0000	-6.940%	22	333	+31.508%
2026-06-23	63.4000	63.4000	63.4000	63.4000	-7.674%	1	313	+22.382%
2026-06-22	68.6700	68.6700	68.6700	68.6700	+5.972%	1	313	+12.990%
2026-06-17	66.4700	66.5300	64.5200	64.8000	-6.101%	102	259	+19.738%
2026-06-16	68.8600	69.0100	68.8600	69.0100	-2.734%	2	259	+12.433%
2026-06-15	70.9500	70.9500	70.9500	70.9500	+13.447%	2	255	+9.359%
2026-06-11	62.4200	62.5400	62.4200	62.5400	-3.517%	2	255	+24.065%
2026-06-10	67.2000	67.2000	64.7800	64.8200	-3.225%	4	256	+19.701%
2026-06-09	66.0500	66.9800	66.0500	66.9800	-2.575%	2	255	+15.841%
2026-06-08	69.5000	69.5000	68.7500	68.7500	+0.219%	4	256	+12.858%
2026-06-05	73.3000	73.3000	68.6000	68.6000	-4.881%	18	255	+13.105%
2026-06-04	72.1200	72.1200	72.1200	72.1200	-3.840%	1	257	+7.585%
2026-06-03	76.4000	76.4000	75.0000	75.0000	-7.407%	2	256	+3.453%
2026-06-02	83.2000	83.7200	81.0000	81.0000	-1.026%	10	256	-4.210%
2026-06-01	78.0000	82.8000	78.0000	81.8400	+9.120%	39	256	-5.193%
2026-05-29	75.3800	75.3800	73.4600	75.0000	+3.520%	6	261	+3.453%
2026-05-28	72.4500	72.4500	72.4500	72.4500	+0.793%	1	261	+7.095%
2026-05-27	70.7000	72.4000	69.0000	71.8800	-5.159%	17	261	+7.944%
2026-05-26	75.7900	75.7900	75.7900	75.7900	+1.391%	1	261	+2.375%
2026-05-22	75.3000	75.9800	74.5000	74.7500	-9.438%	6	260	+3.799%
2026-05-20	83.3000	83.3000	82.5400	82.5400	-1.386%	7	257	-5.997%
2026-05-19	83.7000	83.7000	83.7000	83.7000	+2.323%	3	260	-7.300%
2026-05-18	86.4500	87.6400	80.0000	81.8000	-6.781%	505	260	-5.147%
2026-05-15	87.8000	87.8000	87.7500	87.7500	-3.199%	2	260	-11.578%
2026-05-14	90.5300	90.6500	90.5300	90.6500	+4.798%	4	179	-14.407%
2026-05-13	85.2800	86.5000	85.2800	86.5000	+10.614%	3	180	-10.301%
2026-05-12	78.2000	78.2000	78.2000	78.2000	-2.274%	1	180	-0.780%
2026-05-11	81.3500	81.3500	80.0200	80.0200	+5.289%	40	180	-3.037%
2026-05-08	76.2000	76.2000	75.7000	76.0000	+2.814%	31	153	+2.092%
2026-05-07	74.1000	74.1000	73.9200	73.9200	+6.055%	3	157	+4.965%
2026-05-06	69.7000	69.7000	69.7000	69.7000	+13.629%	1	157	+11.320%
2026-05-05	61.5100	61.9000	61.3400	61.3400	-1.128%	12	157	+26.492%
2026-05-01	62.0400	62.0400	62.0400	62.0400	-5.282%	1	168	+25.064%
2026-04-30	65.5000	65.5000	65.5000	65.5000	-9.078%	1	168	+18.458%
2026-04-29	72.0400	72.0400	72.0400	72.0400	-3.883%	1	167	+7.704%
2026-04-28	74.0000	74.9500	74.0000	74.9500	+3.910%	3	167	+3.522%
2026-04-24	65.5000	72.7600	65.5000	72.1300	+15.482%	28	170	+7.570%
2026-04-20	63.8400	63.8400	62.3500	62.4600	-3.163%	20	177	+24.224%
2026-04-17	64.1600	64.5000	64.1600	64.5000	+1.256%	2	170	+20.295%
2026-04-15	61.9700	63.8000	61.9000	63.7000	+7.966%	12	168	+21.805%
2026-04-14	58.3200	59.0000	58.2000	59.0000	+7.078%	13	176	+31.508%
2026-04-13	53.5500	55.3900	53.5500	55.1000	+0.456%	19	189	+40.817%
2026-04-10	54.1600	54.8500	53.5400	54.8500	+8.722%	11	177	+41.459%
2026-04-09	49.8500	50.5000	49.8500	50.4500	+8.495%	84	172	+53.796%
2026-04-07	46.5000	46.5000	46.5000	46.5000	+4.848%	1	172	+66.860%
2026-04-02	45.4500	45.6200	44.3500	44.3500	-6.632%	7	176	+74.949%
2026-04-01	47.5000	47.5000	47.5000	47.5000	+3.780%	1	176	+63.347%
2026-03-31	43.0200	45.7700	43.0200	45.7700	+12.734%	15	175	+69.522%
2026-03-30	42.1200	42.3500	40.0200	40.6000	-5.140%	26	173	+91.108%
2026-03-27	44.3200	44.3600	42.8000	42.8000	-5.142%	25	173	+81.285%
2026-03-26	45.5400	45.5400	45.1200	45.1200	-9.215%	4	157	+71.964%
2026-03-25	49.7000	49.7000	49.7000	49.7000	+5.767%	2	154	+56.117%
2026-03-24	47.3600	47.3600	46.9900	46.9900	+1.600%	5	154	+65.120%
2026-03-20	47.8000	47.8000	46.2500	46.2500	-7.740%	12	158	+67.762%
2026-03-19	50.3000	50.3000	50.1300	50.1300	-6.387%	2	157	+54.778%
2026-03-17	53.9500	53.9500	53.0000	53.5500	-2.281%	57	155	+44.893%
2026-03-16	55.7400	55.7400	54.8000	54.8000	-3.775%	6	118	+41.588%
2026-03-11	56.8500	56.9500	56.8500	56.9500	+7.170%	2	115	+36.242%
2026-03-03	53.2000	53.2000	53.1400	53.1400	-1.410%	24	115	+46.011%
2026-02-27	53.9000	53.9000	53.9000	53.9000	-18.457%	1	103	+43.952%
2026-02-25	66.2000	66.7400	66.1000	66.1000	+2.879%	6	98	+17.383%
2026-02-24	64.2500	64.2500	64.2500	64.2500	+2.146%	1	98	+20.763%
2026-02-23	62.7600	62.9000	62.7600	62.9000	+3.030%	7	99	+23.355%
2026-02-20	61.0500	61.0500	61.0500	61.0500	+3.703%	5	101	+27.093%
2026-02-19	58.8700	58.8700	58.8700	58.8700	-3.571%	5	103	+31.799%
2026-02-18	61.0500	61.0500	61.0500	61.0500	+4.627%	5	103	+27.093%
2026-02-17	58.3500	58.3500	58.3500	58.3500	+1.957%	5	103	+32.973%
2026-02-13	57.2300	57.2300	57.2300	57.2300	-9.646%	5	110	+35.576%
2026-02-12	63.3400	63.3400	63.3400	63.3400	+1.101%	5	110	+22.498%
2026-02-11	62.5700	63.1000	62.5700	62.6500	+2.537%	10	115	+23.847%
2026-02-10	60.9300	61.1000	60.9300	61.1000	-3.093%	83	122	+26.989%
2026-02-09	64.4000	64.4000	63.0500	63.0500	+10.247%	8	97	+23.061%
2026-02-06	57.4200	57.4200	57.1900	57.1900	+14.885%	6	92	+35.671%
2026-02-05	50.3900	50.3900	49.7800	49.7800	-0.140%	10	86	+55.866%
2026-02-04	50.3500	50.3500	49.6500	49.8500	-7.941%	8	85	+55.647%
2026-02-03	54.1500	54.1500	54.1500	54.1500	-12.037%	6	79	+43.287%
2026-02-02	59.1000	61.5600	59.1000	61.5600	+0.457%	17	73	+26.040%
2026-01-29	61.2000	61.2800	61.2000	61.2800	-3.069%	2	74	+26.616%
2026-01-28	63.3000	63.3000	63.2200	63.2200	+7.044%	2	74	+22.730%
2026-01-26	59.4000	59.4000	59.0600	59.0600	+9.027%	7	74	+31.375%
2026-01-20	54.1700	54.1700	54.1700	54.1700	-2.834%	1	69	+43.234%
2026-01-14	55.4500	55.7500	55.4500	55.7500	-4.210%	2	70	+39.175%
2026-01-09	58.2000	58.2000	58.2000	58.2000	+0.832%	10	69	+33.316%
2026-01-08	58.8100	58.8100	57.7200	57.7200	-6.420%	54	69	+34.425%
2026-01-02	62.7800	62.7800	61.6800	61.6800	+0.081%	6	48	+25.794%
2025-12-31	61.6300	61.6300	61.6300	61.6300	-2.868%	5	42	+25.896%
2025-12-26	63.0000	63.5000	63.0000	63.4500	+4.945%	22	42	+22.285%
2025-12-23	60.4600	60.4600	60.4600	60.4600	+6.313%	1	38	+28.333%
2025-12-22	56.8700	56.8700	56.8700	56.8700	+3.853%	2	38	+36.434%
2025-12-19	54.4300	54.7600	54.4300	54.7600	+12.282%	2	38	+41.691%
2025-12-17	50.0000	50.0000	48.7700	48.7700	-7.894%	8	38	+59.094%
2025-12-16	53.0000	53.2900	52.6500	52.9500	-0.935%	9	35	+46.534%
2025-12-15	52.8700	53.4500	52.8700	53.4500	+1.635%	2	34	+45.164%
2025-12-12	52.5900	52.5900	52.5900	52.5900	-11.850%	1	34	+47.538%
2025-12-09	59.6600	59.6600	59.6600	59.6600	+2.105%	3	34	+30.054%
2025-12-04	59.0500	59.0500	58.4300	58.4300	+3.361%	3	34	+32.791%
2025-12-03	56.9000	56.9000	56.5300	56.5300	-6.252%	3	35	+37.255%
2025-12-02	60.3000	60.3000	60.3000	60.3000	+12.710%	6	36	+28.673%
2025-12-01	53.5000	53.5000	53.5000	53.5000	-1.109%	2	31	+45.028%
2025-11-28	54.6800	54.6800	54.1000	54.1000	+2.365%	12	29	+43.420%
2025-11-25	51.2200	53.9000	51.2200	52.8500	-9.036%	14	32	+46.812%
2025-11-24	56.8000	58.1000	56.2400	58.1000	+4.685%	4	20	+33.546%
2025-11-21	55.5000	55.5000	55.5000	55.5000	-10.556%	1	19	+39.802%
2025-11-19	60.8500	62.0500	60.6000	62.0500	+6.983%	7	19	+25.044%
2025-11-18	58.0000	58.0000	58.0000	58.0000	-8.170%	1	13	+33.776%
2025-11-13	63.1600	63.1600	63.1600	63.1600	-5.562%	5	13	+22.847%
2025-11-12	66.8800	66.8800	66.8800	66.8800	+9.281%	10	6	+16.014%
2025-11-07	59.8800	61.2000	59.8800	61.2000	0.000%	6	6	+26.781%