Dark

NVDA20270917C175
NVDA Sep 17 2027 175.00 Call (NVDA270917C00175000)
option OPRA

EOD

Aug 14, 2026

70.78-1.421%(-1.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	72.3500	72.3500	70.6100	70.7800	-1.421%	4	738	0.000%
2026-08-13	71.8000	71.8000	71.8000	71.8000	+4.058%	1	739	-1.421%
2026-08-12	68.0200	70.2100	68.0200	69.0000	+3.822%	28	739	+2.580%
2026-08-11	67.3400	67.3400	66.2500	66.4600	-0.880%	80	738	+6.500%
2026-08-10	69.5000	69.5000	66.5000	67.0500	-4.759%	14	718	+5.563%
2026-08-07	69.5500	71.3300	69.1500	70.4000	+5.865%	9	722	+0.540%
2026-08-06	69.8000	69.8000	66.5000	66.5000	-2.550%	23	724	+6.436%
2026-08-05	67.6700	69.8000	66.9500	68.2400	+9.711%	11	717	+3.722%
2026-08-04	59.9600	62.2000	59.9600	62.2000	+6.325%	12	716	+13.794%
2026-08-03	52.0000	58.5000	52.0000	58.5000	+12.934%	9	708	+20.991%
2026-07-31	51.1000	52.1000	49.5000	51.8000	+8.482%	39	708	+36.641%
2026-07-30	47.0500	49.5000	47.0500	47.7500	+4.372%	10	694	+48.230%
2026-07-29	49.9500	50.2000	45.7500	45.7500	-9.941%	105	694	+54.710%
2026-07-28	48.8000	52.0000	48.7000	50.8000	-0.509%	26	712	+39.331%
2026-07-27	59.7500	59.7500	51.0600	51.0600	-16.705%	136	694	+38.621%
2026-07-24	61.3000	61.3000	61.3000	61.3000	+2.406%	2	672	+15.465%
2026-07-23	60.0000	60.0000	59.8600	59.8600	-6.905%	3	672	+18.243%
2026-07-22	58.8700	64.3000	58.8700	64.3000	+8.799%	23	670	+10.078%
2026-07-21	58.1300	59.1000	58.1300	59.1000	+4.787%	6	671	+19.763%
2026-07-20	59.7000	59.7000	56.4000	56.4000	-0.336%	3	668	+25.496%
2026-07-17	56.5900	56.5900	56.5900	56.5900	-4.570%	3	667	+25.075%
2026-07-16	60.2400	60.2400	58.7600	59.3000	-4.355%	4	664	+19.359%
2026-07-15	62.6000	62.6000	62.0000	62.0000	+2.768%	101	665	+14.161%
2026-07-14	59.8000	60.3300	59.8000	60.3300	-0.478%	4	695	+17.321%
2026-07-13	60.1000	60.6200	60.1000	60.6200	-2.853%	10	698	+16.760%
2026-07-10	57.5900	62.4000	57.5900	62.4000	+11.429%	6	698	+13.429%
2026-07-09	55.0000	57.0500	55.0000	56.0000	-1.926%	37	696	+26.393%
2026-07-08	51.1500	57.1000	51.1500	57.1000	+11.523%	7	662	+23.958%
2026-07-07	47.5000	51.9100	47.5000	51.2000	+0.986%	10	668	+38.242%
2026-07-06	50.0000	50.9000	50.0000	50.7000	+1.400%	15	664	+39.606%
2026-07-02	50.0000	50.0000	48.8000	50.0000	-3.661%	35	691	+41.560%
2026-07-01	49.7500	51.9000	49.7500	51.9000	-2.075%	10	691	+36.378%
2026-06-30	52.7500	53.0000	52.7100	53.0000	+5.704%	6	695	+33.547%
2026-06-29	49.7000	50.4200	49.3500	50.1400	+3.381%	32	696	+41.165%
2026-06-26	49.4700	50.7000	48.5000	48.5000	-4.207%	26	685	+45.938%
2026-06-25	51.3500	52.5000	50.6300	50.6300	-4.741%	79	669	+39.799%
2026-06-24	56.1200	56.1200	53.1500	53.1500	-5.004%	3	657	+33.170%
2026-06-23	56.8600	56.8600	55.9500	55.9500	-11.472%	3	658	+26.506%
2026-06-22	64.4500	64.4500	63.2000	63.2000	+7.319%	3	657	+11.994%
2026-06-17	60.7100	60.7100	58.8900	58.8900	-6.539%	3	658	+20.190%
2026-06-16	63.1000	63.1000	63.0100	63.0100	-0.127%	5	658	+12.331%
2026-06-15	63.0900	63.0900	63.0900	63.0900	+4.540%	50	612	+12.189%
2026-06-12	60.3500	60.3500	60.3500	60.3500	+0.701%	2	612	+17.283%
2026-06-11	59.6500	59.9300	57.0500	59.9300	+3.328%	17	612	+18.104%
2026-06-10	58.0000	58.0000	58.0000	58.0000	-3.333%	2	611	+22.034%
2026-06-09	59.2500	60.0000	58.0000	60.0000	-5.512%	6	611	+17.967%
2026-06-08	63.5000	63.5000	63.5000	63.5000	+2.090%	4	611	+11.465%
2026-06-05	65.5500	65.9000	61.3000	62.2000	-13.225%	26	611	+13.794%
2026-06-04	72.1500	72.1500	71.6000	71.6800	+3.405%	5	607	-1.256%
2026-06-03	69.5000	70.0000	69.3200	69.3200	-6.324%	4	605	+2.106%
2026-06-02	81.0500	81.0500	74.0000	74.0000	-2.323%	7	601	-4.351%
2026-06-01	73.2000	75.8900	73.2000	75.7600	+8.898%	30	597	-6.573%
2026-05-29	69.5700	69.5700	69.5700	69.5700	+5.729%	3	598	+1.739%
2026-05-27	63.6600	65.8000	63.6600	65.8000	-1.497%	45	595	+7.568%
2026-05-26	67.9500	69.9000	66.8000	66.8000	-2.652%	4	595	+5.958%
2026-05-22	71.5900	71.5900	68.5400	68.6200	-5.221%	68	595	+3.148%
2026-05-21	74.9000	74.9000	70.5000	72.4000	-4.233%	210	573	-2.238%
2026-05-20	77.7300	77.7300	75.6000	75.6000	+0.800%	4	573	-6.376%
2026-05-19	75.0000	75.0000	75.0000	75.0000	-0.885%	1	592	-5.627%
2026-05-18	76.0200	76.0200	73.5000	75.6700	-4.638%	12	592	-6.462%
2026-05-15	80.1200	81.8800	79.3300	79.3500	-9.727%	20	592	-10.800%
2026-05-14	87.5500	88.0500	87.5500	87.9000	+9.806%	4	596	-19.477%
2026-05-13	79.6500	80.4100	79.6500	80.0500	+10.735%	5	596	-11.580%
2026-05-12	71.0000	75.1300	71.0000	72.2900	-0.152%	7	596	-2.089%
2026-05-11	73.6000	75.5500	72.4000	72.4000	+3.207%	15	596	-2.238%
2026-05-08	71.7000	71.7000	69.8800	70.1500	+1.918%	6	598	+0.898%
2026-05-07	63.8900	68.8300	63.8900	68.8300	+8.223%	6	600	+2.833%
2026-05-06	62.0500	63.6000	62.0500	63.6000	+13.470%	12	601	+11.289%
2026-05-05	57.5500	57.5500	56.0500	56.0500	-0.585%	2	601	+26.280%
2026-05-04	58.7000	58.7000	56.3500	56.3800	-1.520%	5	600	+25.541%
2026-05-01	58.1800	58.1800	57.2500	57.2500	-4.424%	8	597	+23.633%
2026-04-30	58.8400	59.9000	58.7000	59.9000	-10.863%	4	597	+18.164%
2026-04-29	67.2000	67.2000	67.2000	67.2000	-2.368%	1	597	+5.327%
2026-04-28	65.9100	69.2000	65.5500	68.8300	-0.750%	35	596	+2.833%
2026-04-27	67.5000	69.3500	66.6500	69.3500	+4.933%	15	601	+2.062%
2026-04-24	67.0000	67.0000	66.0900	66.0900	+10.150%	3	600	+7.096%
2026-04-23	59.8000	60.0000	59.8000	60.0000	+3.573%	2	601	+17.967%
2026-04-21	57.9300	57.9300	57.9300	57.9300	-1.312%	1	599	+22.182%
2026-04-17	58.9500	58.9500	58.7000	58.7000	+3.345%	2	599	+20.579%
2026-04-16	57.1400	57.8500	56.8000	56.8000	+0.799%	212	600	+24.613%
2026-04-15	56.0000	58.0000	56.0000	56.3500	+4.120%	10	418	+25.608%
2026-04-14	51.8600	54.4800	51.8600	54.1200	+7.168%	76	423	+30.783%
2026-04-13	47.9400	50.5000	47.9400	50.5000	+3.061%	9	408	+40.158%
2026-04-10	47.4000	49.0000	47.3900	49.0000	+7.692%	15	414	+44.449%
2026-04-09	45.5000	45.5000	45.5000	45.5000	+0.619%	1	410	+55.560%
2026-04-08	45.7800	45.7800	44.7000	45.2200	+8.833%	6	410	+56.524%
2026-04-07	41.3300	41.5800	41.2000	41.5500	-1.773%	9	413	+70.349%
2026-04-06	42.3000	42.3000	42.3000	42.3000	-1.628%	1	406	+67.329%
2026-04-02	43.0500	43.0500	42.6000	43.0000	+0.986%	3	404	+64.605%
2026-04-01	42.0000	42.7300	41.9100	42.5800	+4.516%	15	404	+66.228%
2026-03-31	38.0800	41.0500	38.0800	40.7400	+13.261%	15	394	+73.736%
2026-03-30	38.3900	38.3900	35.9700	35.9700	-5.714%	57	383	+96.775%
2026-03-27	39.8200	39.8200	38.1500	38.1500	-6.449%	121	412	+85.531%
2026-03-26	42.6500	42.6500	40.7800	40.7800	-8.973%	6	363	+73.565%
2026-03-25	44.7300	45.0500	44.7300	44.8000	+4.746%	13	363	+57.991%
2026-03-24	42.3000	42.8900	42.1000	42.7700	-2.128%	9	363	+65.490%
2026-03-23	43.8900	44.2100	43.0200	43.7000	+4.421%	52	358	+61.968%
2026-03-20	44.2400	44.2400	41.8500	41.8500	-9.022%	79	349	+69.128%
2026-03-19	45.2600	46.0000	45.2600	46.0000	-2.232%	14	303	+53.870%
2026-03-18	48.1100	48.1100	47.0500	47.0500	-2.487%	43	302	+50.436%
2026-03-17	48.7500	49.0200	48.2500	48.2500	-3.539%	90	335	+46.694%
2026-03-16	50.0200	50.0200	50.0200	50.0200	+2.816%	5	303	+41.503%
2026-03-13	49.3600	49.3600	48.6500	48.6500	-3.319%	6	308	+45.488%
2026-03-12	51.4800	51.4800	50.3200	50.3200	-1.719%	6	311	+40.660%
2026-03-11	51.5000	51.5000	51.2000	51.2000	+0.432%	33	311	+38.242%
2026-03-10	51.6000	51.6000	50.8600	50.9800	+5.287%	8	287	+38.839%
2026-03-09	46.2400	48.4200	46.2400	48.4200	+2.260%	15	287	+46.179%
2026-03-06	49.2500	49.2500	47.3500	47.3500	-6.404%	8	287	+49.483%
2026-03-05	50.5900	50.5900	50.5900	50.5900	-0.609%	5	289	+39.909%
2026-03-04	50.0400	50.9000	49.8400	50.9000	+5.165%	18	289	+39.057%
2026-03-03	48.0000	48.5000	46.9000	48.4000	-3.509%	48	289	+46.240%
2026-03-02	48.5000	50.1600	48.5000	50.1600	+6.271%	10	292	+41.108%
2026-02-27	49.4800	49.9700	47.2000	47.2000	-10.943%	20	285	+49.958%
2026-02-26	55.3000	55.3000	52.7500	53.0000	-13.863%	15	274	+33.547%
2026-02-25	60.1500	61.5300	60.1500	61.5300	+4.661%	7	263	+15.033%
2026-02-24	58.7900	58.7900	58.7900	58.7900	+2.155%	6	263	+20.395%
2026-02-23	57.7300	57.7700	57.5500	57.5500	+3.694%	3	257	+22.989%
2026-02-18	56.5400	56.5400	55.5000	55.5000	+4.304%	6	256	+27.532%
2026-02-17	52.4100	53.2100	52.4100	53.2100	-7.622%	23	257	+33.020%
2026-02-11	57.8400	57.8400	57.6000	57.6000	-0.467%	9	245	+22.882%
2026-02-10	58.0400	58.0400	57.8700	57.8700	+1.083%	2	245	+22.309%
2026-02-09	57.3700	59.0000	57.1900	57.2500	+15.099%	5	245	+23.633%
2026-02-06	46.2000	49.7400	46.2000	49.7400	+11.775%	3	245	+42.300%
2026-02-05	45.0500	46.0000	44.5000	44.5000	-5.319%	53	245	+59.056%
2026-02-04	46.3000	47.0000	44.8500	47.0000	-5.051%	43	246	+50.596%
2026-02-03	51.6500	51.6500	48.6500	49.5000	-17.362%	4	221	+42.990%
2026-01-30	59.0000	59.9000	59.0000	59.9000	+5.254%	3	218	+18.164%
2026-01-29	56.9100	56.9100	56.9100	56.9100	-2.317%	2	217	+24.372%
2026-01-28	58.0500	58.2600	58.0500	58.2600	+2.933%	3	217	+21.490%
2026-01-27	56.6000	56.6000	56.6000	56.6000	+0.891%	1	217	+25.053%
2026-01-26	56.1000	56.1000	56.1000	56.1000	+6.939%	1	218	+26.168%
2026-01-22	52.9100	52.9100	52.4600	52.4600	+1.805%	4	217	+34.922%
2026-01-21	49.2200	51.5300	49.2200	51.5300	+4.417%	11	216	+37.357%
2026-01-20	50.0000	50.0000	49.3500	49.3500	-2.122%	24	219	+43.425%
2026-01-14	50.4200	50.4200	50.4200	50.4200	-4.598%	3	235	+40.381%
2026-01-09	52.9400	52.9400	52.8500	52.8500	-6.294%	12	235	+33.926%
2026-01-07	56.4000	56.4000	56.4000	56.4000	-1.243%	2	234	+25.496%
2026-01-06	57.1100	57.1100	57.1100	57.1100	+3.648%	1	234	+23.936%
2026-01-05	59.2000	59.2000	55.1000	55.1000	-0.559%	3	236	+28.457%
2025-12-30	55.4100	55.4100	55.4100	55.4100	-1.493%	5	236	+27.739%
2025-12-23	54.7500	56.3200	54.7500	56.2500	+7.656%	7	236	+25.831%
2025-12-22	51.7700	52.4200	51.7700	52.2500	+5.769%	21	241	+35.464%
2025-12-19	48.2500	49.8500	48.1000	49.4000	+6.237%	35	237	+43.279%
2025-12-18	46.5500	46.5500	46.0100	46.5000	+4.612%	77	238	+52.215%
2025-12-17	47.5000	47.5000	44.4000	44.4500	-8.256%	25	196	+59.235%
2025-12-16	47.8000	48.7000	47.4000	48.4500	+0.165%	20	199	+46.089%
2025-12-15	49.0000	49.0000	48.3600	48.3700	+1.767%	18	193	+46.330%
2025-12-12	51.4500	51.4500	47.5300	47.5300	-5.974%	28	185	+48.916%
2025-12-11	50.1500	50.5500	49.6500	50.5500	-7.197%	3	170	+40.020%
2025-12-04	52.4000	54.4700	52.4000	54.4700	+4.750%	5	168	+29.943%
2025-12-03	52.0000	52.0000	52.0000	52.0000	0.000%	1	168	+36.115%
2025-12-02	55.5500	55.5500	52.0000	52.0000	+0.580%	72	168	+36.115%
2025-12-01	47.9500	51.7000	47.9500	51.7000	+4.234%	4	120	+36.905%
2025-11-28	49.9200	49.9200	49.6000	49.6000	-3.652%	10	122	+42.702%
2025-11-26	51.4800	51.4800	51.4800	51.4800	+2.346%	6	125	+37.490%
2025-11-25	48.1000	50.3500	46.5200	50.3000	-5.451%	100	125	+40.716%
2025-11-24	51.8500	53.2000	51.6200	53.2000	+0.377%	3	108	+33.045%
2025-11-21	51.9200	53.0000	49.0000	53.0000	-2.214%	25	106	+33.547%
2025-11-20	62.6600	62.6600	54.2000	54.2000	-3.387%	3	84	+30.590%
2025-11-19	56.1000	56.1000	56.1000	56.1000	+4.978%	1	85	+26.168%
2025-11-18	53.4400	53.4400	53.4400	53.4400	-6.443%	1	84	+32.448%
2025-11-17	57.1200	57.1200	57.1200	57.1200	-5.069%	1	83	+23.915%
2025-11-14	56.5400	60.1800	56.5400	60.1700	+7.928%	5	83	+17.633%
2025-11-13	57.1500	57.1500	55.7500	55.7500	-9.261%	2	83	+26.960%
2025-11-12	61.4400	61.4400	61.4400	61.4400	-2.785%	65	81	+15.202%
2025-11-11	61.1700	63.2700	61.1700	63.2000	+0.477%	15	17	+11.994%
2025-11-10	64.4000	64.4000	62.9000	62.9000	+19.355%	12	13	+12.528%
2025-11-07	52.7000	52.7000	52.7000	52.7000	0.000%	1	0	+34.307%