Dark

NVDA20270917C170
NVDA Sep 17 2027 170.00 Call (NVDA270917C00170000)
option OPRA

EOD

Aug 14, 2026

74.10-1.397%(-1.05)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	74.6100	74.6100	74.1000	74.1000	-1.397%	46	580	0.000%
2026-08-13	74.3000	75.6000	72.9500	75.1500	+3.115%	28	581	-1.397%
2026-08-12	72.0000	72.8800	72.0000	72.8800	+5.623%	5	567	+1.674%
2026-08-11	70.1500	70.1500	69.0000	69.0000	-1.429%	3	565	+7.391%
2026-08-10	74.1200	74.1200	68.8100	70.0000	-4.736%	26	565	+5.857%
2026-08-07	72.7000	73.4800	72.7000	73.4800	+3.947%	9	556	+0.844%
2026-08-06	73.4000	74.5500	70.6900	70.6900	-1.367%	8	558	+4.824%
2026-08-05	71.0000	73.0000	71.0000	71.6700	+9.503%	9	554	+3.391%
2026-08-04	62.8000	65.5500	62.4500	65.4500	+7.348%	18	555	+13.216%
2026-08-03	56.9500	60.9700	56.9500	60.9700	+11.913%	5	561	+21.535%
2026-07-31	53.6000	55.0000	53.6000	54.4800	+7.881%	4	561	+36.013%
2026-07-30	49.9300	53.0000	49.9300	50.5000	+0.960%	32	562	+46.733%
2026-07-29	51.8600	52.9000	49.0000	50.0200	-7.026%	249	561	+48.141%
2026-07-28	53.4000	54.6000	53.4000	53.8000	+0.617%	20	718	+37.732%
2026-07-27	55.4500	56.2500	53.4600	53.4700	-16.060%	11	698	+38.582%
2026-07-23	63.7000	63.7000	63.7000	63.7000	-5.391%	1	697	+16.327%
2026-07-22	67.3300	67.3300	67.3300	67.3300	+9.980%	1	698	+10.055%
2026-07-21	60.6300	61.2200	60.6300	61.2200	-0.212%	2	699	+21.039%
2026-07-20	61.5800	61.5800	61.2600	61.3500	+3.370%	3	700	+20.782%
2026-07-17	60.5000	61.0400	59.3500	59.3500	-4.888%	7	699	+24.853%
2026-07-16	63.4000	63.4000	61.7000	62.4000	-6.236%	10	696	+18.750%
2026-07-15	65.3000	66.5500	64.6000	66.5500	+2.385%	10	699	+11.345%
2026-07-14	61.0000	65.0000	61.0000	65.0000	+8.569%	13	698	+14.000%
2026-07-13	60.5100	60.5100	59.8700	59.8700	-7.322%	4	691	+23.768%
2026-07-10	60.1800	65.2000	60.1800	64.6000	+7.846%	15	694	+14.706%
2026-07-09	58.5500	59.9000	58.5500	59.9000	-1.155%	14	700	+23.706%
2026-07-08	54.7500	60.6000	54.7500	60.6000	+12.243%	5	702	+22.277%
2026-07-07	50.7500	54.5000	50.7500	53.9900	-0.626%	35	703	+37.248%
2026-07-06	52.7000	54.3300	52.7000	54.3300	+6.010%	8	702	+36.389%
2026-07-02	51.2500	51.2500	51.2500	51.2500	-5.669%	5	699	+44.585%
2026-07-01	54.4500	54.4500	54.3300	54.3300	-1.397%	2	699	+36.389%
2026-06-30	55.1000	55.1000	55.1000	55.1000	+4.673%	1	699	+34.483%
2026-06-29	52.9000	52.9000	52.4500	52.6400	-0.866%	15	700	+40.767%
2026-06-26	52.4500	53.4000	52.4500	53.1000	-2.120%	68	699	+39.548%
2026-06-25	54.8100	55.2500	53.9500	54.2500	-2.516%	60	656	+36.590%
2026-06-24	58.6000	58.7000	55.6500	55.6500	-15.361%	7	671	+33.154%
2026-06-22	66.1600	66.1600	65.7500	65.7500	-2.390%	3	670	+12.700%
2026-06-18	67.7500	67.7500	66.4200	67.3600	+6.112%	21	652	+10.006%
2026-06-17	63.0800	63.4800	63.0800	63.4800	-2.578%	50	652	+16.730%
2026-06-16	65.1600	65.1600	65.1600	65.1600	-4.106%	10	652	+13.720%
2026-06-15	66.0500	67.9500	66.0500	67.9500	+7.177%	202	448	+9.051%
2026-06-12	63.4000	63.4000	63.4000	63.4000	+5.808%	1	448	+16.877%
2026-06-11	61.0500	61.1100	59.8000	59.9200	-0.548%	8	448	+23.665%
2026-06-10	62.3500	62.3500	60.2500	60.2500	-0.397%	4	452	+22.988%
2026-06-09	63.8100	63.8100	60.4900	60.4900	-9.716%	4	448	+22.500%
2026-06-08	65.6200	67.0500	65.3000	67.0000	+2.776%	4	448	+10.597%
2026-06-05	70.4800	70.4800	65.0200	65.1900	-14.639%	17	447	+13.668%
2026-06-04	70.0000	76.6200	69.1000	76.3700	+5.629%	33	443	-2.972%
2026-06-03	72.1600	73.4500	71.5000	72.3000	-7.426%	53	451	+2.490%
2026-06-02	79.9000	79.9000	77.9300	78.1000	+0.450%	3	404	-5.122%
2026-06-01	75.0000	77.7500	75.0000	77.7500	+9.353%	24	403	-4.695%
2026-05-29	72.5100	72.5100	71.1000	71.1000	+1.586%	6	399	+4.219%
2026-05-28	69.9900	69.9900	69.9900	69.9900	+3.078%	1	397	+5.872%
2026-05-27	66.2900	67.9000	66.2900	67.9000	-2.414%	6	396	+9.131%
2026-05-26	70.6300	70.6300	69.3500	69.5800	-3.428%	6	400	+6.496%
2026-05-22	72.5000	73.2100	72.0500	72.0500	-4.822%	3	400	+2.845%
2026-05-21	79.0000	79.0000	74.4500	75.7000	-6.126%	16	399	-2.114%
2026-05-20	79.8000	80.6400	79.8000	80.6400	+2.897%	2	399	-8.110%
2026-05-19	78.3700	78.3700	78.3700	78.3700	-1.048%	1	390	-5.449%
2026-05-18	79.6200	79.6200	78.7000	79.2000	-2.870%	22	390	-6.439%
2026-05-15	85.4500	85.4500	81.5400	81.5400	-10.198%	8	390	-9.124%
2026-05-14	89.0000	90.8000	89.0000	90.8000	+9.398%	6	391	-18.392%
2026-05-13	82.9500	83.0000	82.9500	83.0000	+9.067%	5	387	-10.723%
2026-05-12	76.3800	76.3800	76.1000	76.1000	+0.132%	2	387	-2.628%
2026-05-11	76.6500	78.0700	76.0000	76.0000	+4.210%	55	387	-2.500%
2026-05-08	72.8300	72.9300	72.8300	72.9300	+2.171%	2	389	+1.604%
2026-05-07	69.7500	71.9400	69.7500	71.3800	+6.856%	22	390	+3.811%
2026-05-06	65.0000	66.8000	65.0000	66.8000	+13.896%	5	370	+10.928%
2026-05-05	58.5900	58.6500	58.5900	58.6500	-0.845%	2	365	+26.343%
2026-05-04	59.2000	59.2000	58.0000	59.1500	-2.296%	4	365	+25.275%
2026-05-01	62.6100	62.6100	60.4000	60.5400	-2.903%	18	366	+22.398%
2026-04-30	62.8100	62.8100	61.3900	62.3500	-9.283%	18	366	+18.845%
2026-04-29	68.7000	68.7300	68.7000	68.7300	-2.992%	2	366	+7.813%
2026-04-28	70.5000	71.0000	70.5000	70.8500	-3.144%	3	366	+4.587%
2026-04-27	73.1500	73.1500	73.1500	73.1500	+7.939%	1	365	+1.299%
2026-04-24	61.7700	69.5000	61.7700	67.7700	+11.647%	44	365	+9.340%
2026-04-23	62.7000	62.7000	60.7000	60.7000	-2.802%	26	333	+22.076%
2026-04-22	61.2000	62.4500	61.2000	62.4500	-0.399%	3	357	+18.655%
2026-04-21	62.2000	62.7000	62.2000	62.7000	+1.456%	2	358	+18.182%
2026-04-20	59.5000	61.8000	59.5000	61.8000	+0.602%	4	358	+19.903%
2026-04-17	61.1000	61.8000	61.1000	61.4300	+1.036%	13	358	+20.625%
2026-04-16	58.2500	60.8000	58.2500	60.8000	+3.016%	9	362	+21.875%
2026-04-15	59.3000	60.6500	59.0200	59.0200	+2.075%	11	359	+25.551%
2026-04-14	53.8500	57.8200	53.8500	57.8200	+9.177%	47	358	+28.156%
2026-04-13	52.3000	52.9600	52.3000	52.9600	+0.780%	21	361	+39.917%
2026-04-10	49.9000	52.5900	49.9000	52.5500	+7.464%	28	362	+41.009%
2026-04-09	47.1300	48.9000	47.1300	48.9000	+3.317%	3	364	+51.534%
2026-04-08	48.3200	48.3200	47.2600	47.3300	+8.010%	16	363	+56.560%
2026-04-07	43.4200	43.8200	43.2300	43.8200	-2.601%	3	368	+69.101%
2026-04-06	45.5200	45.5200	44.9900	44.9900	+6.309%	2	369	+64.703%
2026-04-02	42.3200	42.3200	42.3200	42.3200	-6.122%	1	368	+75.095%
2026-04-01	44.7700	45.1000	44.7700	45.0800	+3.991%	3	368	+64.374%
2026-03-31	39.2400	43.3500	39.2400	43.3500	+14.079%	59	368	+70.934%
2026-03-30	39.8000	40.2300	37.9100	38.0000	-5.590%	26	344	+95.000%
2026-03-27	40.8800	41.3100	40.1400	40.2500	-6.395%	28	327	+84.099%
2026-03-26	44.2000	44.2000	43.0000	43.0000	-8.898%	15	313	+72.326%
2026-03-25	47.5000	47.5000	46.9500	47.2000	+4.540%	19	308	+56.992%
2026-03-24	45.1500	45.3100	44.4000	45.1500	-1.762%	44	319	+64.120%
2026-03-23	45.4800	45.9600	45.4500	45.9600	+4.526%	8	288	+61.227%
2026-03-20	46.9000	46.9000	43.9100	43.9700	-8.396%	32	282	+68.524%
2026-03-19	47.0200	48.0000	47.0200	48.0000	-5.605%	13	257	+54.375%
2026-03-18	50.0000	51.1000	50.0000	50.8500	-0.780%	6	256	+45.723%
2026-03-17	52.1000	52.1000	51.2500	51.2500	-2.788%	8	260	+44.585%
2026-03-16	52.6800	52.7200	52.6800	52.7200	+3.964%	11	253	+40.554%
2026-03-13	50.7100	50.7100	50.7100	50.7100	-5.761%	2	253	+46.125%
2026-03-11	55.0000	55.0000	53.5200	53.8100	0.000%	25	251	+37.707%
2026-03-10	53.7000	53.8100	53.7000	53.8100	+7.685%	2	241	+37.707%
2026-03-09	48.6500	49.9700	48.6500	49.9700	+1.011%	3	241	+48.289%
2026-03-06	51.4200	51.4200	49.4700	49.4700	-5.194%	2	242	+49.788%
2026-03-05	51.5000	52.9800	51.5000	52.1800	-2.376%	8	241	+42.008%
2026-03-04	52.1900	53.4500	52.1900	53.4500	+5.113%	7	240	+38.634%
2026-03-03	50.6500	51.0000	49.1800	50.8500	-1.834%	31	238	+45.723%
2026-03-02	51.7500	51.8000	51.7500	51.8000	+3.600%	8	244	+43.050%
2026-02-27	52.2700	52.3200	50.0000	50.0000	-8.992%	16	246	+48.200%
2026-02-26	59.1000	59.1000	54.9400	54.9400	-14.089%	40	244	+34.874%
2026-02-25	62.4800	64.1200	62.4800	63.9500	+4.323%	19	241	+15.872%
2026-02-24	61.3000	61.3000	61.3000	61.3000	+2.252%	6	241	+20.881%
2026-02-23	61.9500	61.9500	59.9500	59.9500	+1.352%	26	247	+23.603%
2026-02-20	58.4500	59.1500	58.4500	59.1500	+4.932%	9	235	+25.275%
2026-02-19	57.0900	57.0900	56.3700	56.3700	-0.722%	9	231	+31.453%
2026-02-18	58.4500	58.4500	56.7800	56.7800	+1.302%	9	223	+30.504%
2026-02-17	55.8500	56.0500	55.8500	56.0500	+3.451%	6	218	+32.203%
2026-02-13	56.0300	56.0300	54.1800	54.1800	-10.800%	7	207	+36.766%
2026-02-12	60.7400	60.7400	60.7400	60.7400	+1.065%	5	207	+21.995%
2026-02-11	60.5200	60.5200	60.1000	60.1000	+2.577%	7	202	+23.295%
2026-02-10	58.5900	58.5900	58.5900	58.5900	-3.667%	2	196	+26.472%
2026-02-09	61.5000	61.5000	60.8200	60.8200	+12.421%	5	196	+21.835%
2026-02-06	50.2700	54.2000	50.2700	54.1000	+16.219%	9	196	+36.969%
2026-02-05	46.4200	47.1500	46.4200	46.5500	-4.513%	8	197	+59.184%
2026-02-04	51.6000	51.6000	47.6000	48.7500	-6.250%	15	195	+52.000%
2026-02-03	51.4200	52.0000	51.4200	52.0000	-15.516%	4	202	+42.500%
2026-01-30	61.5500	61.5500	61.5500	61.5500	+3.672%	1	198	+20.390%
2026-01-29	56.4500	59.3700	56.4500	59.3700	-1.050%	5	197	+24.811%
2026-01-28	60.0000	60.0000	60.0000	60.0000	+2.617%	1	196	+23.500%
2026-01-27	56.0000	59.1000	56.0000	58.4700	+2.850%	4	197	+26.732%
2026-01-26	56.8400	56.8500	56.8400	56.8500	-1.558%	3	198	+30.343%
2026-01-23	57.4500	57.7500	57.4500	57.7500	+4.280%	7	197	+28.312%
2026-01-22	55.3800	55.3800	55.3800	55.3800	+1.522%	1	196	+33.803%
2026-01-21	54.5500	54.5500	54.5500	54.5500	+6.647%	5	195	+35.839%
2026-01-20	51.9000	51.9000	51.1000	51.1500	-9.900%	27	195	+44.868%
2026-01-16	57.3000	57.4500	56.7700	56.7700	-0.299%	26	153	+30.527%
2026-01-15	57.6500	57.6500	56.9400	56.9400	+8.872%	5	153	+30.137%
2026-01-14	52.3000	52.3000	52.3000	52.3000	-6.590%	1	153	+41.683%
2026-01-12	54.5000	55.9900	54.5000	55.9900	+1.634%	25	152	+32.345%
2026-01-08	55.0500	55.0900	55.0500	55.0900	-5.813%	2	147	+34.507%
2026-01-07	58.4900	58.4900	58.4900	58.4900	-0.915%	1	148	+26.688%
2025-12-31	59.0300	59.0300	59.0300	59.0300	+1.200%	2	148	+25.529%
2025-12-29	58.3300	58.3300	58.3300	58.3300	-4.534%	1	148	+27.036%
2025-12-26	60.8000	61.1000	60.8000	61.1000	+6.632%	11	148	+21.277%
2025-12-24	57.3000	57.3000	57.3000	57.3000	-2.218%	1	147	+29.319%
2025-12-23	58.7000	58.7000	58.5000	58.6000	+7.385%	8	147	+26.451%
2025-12-22	54.2200	54.5700	54.2000	54.5700	+4.022%	5	150	+35.789%
2025-12-19	51.4500	52.4600	51.2500	52.4600	+9.292%	5	149	+41.250%
2025-12-18	48.5000	48.7200	47.9000	48.0000	+3.004%	29	145	+54.375%
2025-12-17	47.4700	47.4700	46.3400	46.6000	-7.996%	63	151	+59.013%
2025-12-16	50.4900	50.6500	50.4900	50.6500	+0.876%	5	125	+46.298%
2025-12-15	51.0400	51.0400	50.2100	50.2100	+0.420%	6	125	+47.580%
2025-12-12	51.2800	51.2800	50.0000	50.0000	-5.303%	6	125	+48.200%
2025-12-11	52.8000	52.8000	52.8000	52.8000	-8.046%	1	121	+40.341%
2025-12-10	57.4200	57.4200	57.4200	57.4200	-0.087%	9	120	+29.049%
2025-12-09	57.4700	57.4700	57.4700	57.4700	-1.407%	2	129	+28.937%
2025-12-08	56.6000	58.2900	56.2100	58.2900	+5.982%	44	129	+27.123%
2025-12-05	55.6500	55.6500	55.0000	55.0000	+1.758%	6	113	+34.727%
2025-12-03	53.9100	54.0500	53.9100	54.0500	-5.655%	3	107	+37.095%
2025-12-02	57.3300	57.3300	57.2900	57.2900	+6.132%	3	106	+29.342%
2025-12-01	51.4000	53.9800	51.4000	53.9800	+2.917%	79	105	+37.273%
2025-11-28	53.6500	53.6500	52.3500	52.4500	-3.990%	10	82	+41.277%
2025-11-26	54.8500	54.8500	54.6300	54.6300	+5.260%	2	79	+35.640%
2025-11-25	49.2000	51.9000	48.0400	51.9000	-3.532%	23	79	+42.775%
2025-11-24	53.8500	53.8500	53.5200	53.8000	-5.614%	8	66	+37.732%
2025-11-21	55.1500	57.0000	54.5000	57.0000	+0.974%	12	70	+30.000%
2025-11-20	64.0500	66.1500	56.4500	56.4500	-5.046%	40	59	+31.267%
2025-11-19	59.5500	59.5500	58.3200	59.4500	+2.500%	14	20	+24.643%
2025-11-17	58.0000	58.0000	58.0000	58.0000	-3.010%	1	12	+27.759%
2025-11-14	59.8000	59.8000	59.8000	59.8000	-0.466%	2	11	+23.913%
2025-11-13	61.1000	61.1000	60.0800	60.0800	-7.895%	5	11	+23.336%
2025-11-11	65.4000	65.5000	65.2300	65.2300	-3.363%	12	12	+13.598%
2025-11-10	65.1500	67.5000	65.1500	67.5000	0.000%	2	1	+9.778%