Dark

NVDA20270917C180
NVDA Sep 17 2027 180.00 Call (NVDA270917C00180000)
option OPRA

EOD

Aug 14, 2026

67.47-1.157%(-0.79)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	68.1700	68.6600	67.3500	67.4700	-1.157%	22	848	0.000%
2026-08-13	69.0000	69.0000	66.9500	68.2600	+2.987%	9	831	-1.157%
2026-08-12	65.4000	67.2500	65.4000	66.2800	+6.525%	14	835	+1.795%
2026-08-11	61.4000	62.2200	61.4000	62.2200	-2.308%	9	845	+8.438%
2026-08-10	65.7400	65.7400	62.0000	63.6900	-4.784%	22	841	+5.935%
2026-08-07	66.0200	68.1900	66.0200	66.8900	+5.621%	43	840	+0.867%
2026-08-06	66.5000	66.5000	63.0000	63.3300	-2.704%	7	819	+6.537%
2026-08-05	65.7800	66.5500	64.3500	65.0900	+9.579%	34	821	+3.656%
2026-08-04	58.2000	59.4000	56.8600	59.4000	+6.071%	43	850	+13.586%
2026-08-03	49.1500	56.0000	49.1500	56.0000	+9.696%	60	838	+20.482%
2026-07-31	49.0500	51.0500	46.5000	51.0500	+12.569%	31	845	+32.165%
2026-07-30	45.8500	47.8700	45.0000	45.3500	+3.776%	45	840	+48.776%
2026-07-29	45.2000	46.3500	43.7000	43.7000	-8.958%	35	806	+54.394%
2026-07-28	47.0600	48.0100	46.0000	48.0000	-0.415%	10	815	+40.563%
2026-07-27	51.9500	51.9500	48.2000	48.2000	-12.124%	27	813	+39.979%
2026-07-24	59.0000	59.0000	54.8500	54.8500	-3.433%	7	818	+23.008%
2026-07-23	56.5500	58.3300	56.5500	56.8000	-7.265%	7	813	+18.785%
2026-07-22	56.1000	61.5500	55.9000	61.2500	+12.903%	20	815	+10.155%
2026-07-21	56.0000	56.0000	54.2500	54.2500	+0.277%	2	812	+24.369%
2026-07-20	56.3500	56.5400	53.7200	54.1000	+0.651%	6	811	+24.713%
2026-07-17	52.0000	55.7900	52.0000	53.7500	-4.359%	21	809	+25.526%
2026-07-16	57.6500	57.6500	56.2000	56.2000	-5.546%	5	803	+20.053%
2026-07-15	61.3000	61.3000	55.9800	59.5000	-0.998%	40	800	+13.395%
2026-07-14	54.0000	60.4500	54.0000	60.1000	+10.417%	21	796	+12.263%
2026-07-13	57.5000	57.5000	54.4300	54.4300	-7.542%	11	790	+23.957%
2026-07-10	52.9500	59.4000	52.8400	58.8700	+8.217%	10	788	+14.608%
2026-07-09	53.5500	54.5000	50.6000	54.4000	-0.457%	32	786	+24.026%
2026-07-08	49.8500	55.0000	48.6400	54.6500	+10.137%	31	783	+23.458%
2026-07-07	45.7000	49.6200	45.0800	49.6200	+3.160%	3	781	+35.973%
2026-07-06	48.2900	48.7500	48.1000	48.1000	+1.864%	4	781	+40.270%
2026-07-02	49.7100	49.7100	46.0000	47.2200	-5.560%	15	775	+42.884%
2026-07-01	47.9000	50.8000	47.7000	50.0000	-1.186%	19	775	+34.940%
2026-06-30	49.2500	50.9000	49.2500	50.6000	+7.022%	12	767	+33.340%
2026-06-29	45.0000	47.9500	45.0000	47.2800	+2.783%	8	764	+42.703%
2026-06-26	46.9500	48.1500	46.0000	46.0000	-6.275%	69	761	+46.674%
2026-06-25	52.8500	52.8500	47.4500	49.0800	-2.036%	79	753	+37.469%
2026-06-24	53.5000	53.5000	50.1000	50.1000	-7.136%	11	732	+34.671%
2026-06-23	54.5000	54.6000	53.9500	53.9500	-10.352%	12	733	+25.060%
2026-06-22	60.1800	60.1800	60.1800	60.1800	-1.182%	2	735	+12.114%
2026-06-18	59.1000	60.9000	59.1000	60.9000	+7.256%	15	693	+10.788%
2026-06-17	58.4000	58.4000	56.7800	56.7800	-4.330%	54	693	+18.827%
2026-06-16	60.3000	60.3000	59.3000	59.3500	-4.274%	43	693	+13.682%
2026-06-15	60.3700	62.3400	59.9000	62.0000	+8.392%	11	670	+8.823%
2026-06-12	57.2000	57.2000	57.2000	57.2000	+3.063%	2	670	+17.955%
2026-06-11	56.0000	56.2000	55.5000	55.5000	+0.181%	8	670	+21.568%
2026-06-10	58.9100	58.9100	55.0000	55.4000	-5.606%	35	671	+21.787%
2026-06-09	61.1900	61.1900	55.5000	58.6900	-3.407%	28	682	+14.960%
2026-06-08	60.0000	61.3500	60.0000	60.7600	+1.690%	41	685	+11.043%
2026-06-05	63.0000	63.0000	58.5900	59.7500	-13.892%	31	720	+12.921%
2026-06-04	64.9000	69.3900	64.4900	69.3900	+4.708%	14	720	-2.767%
2026-06-03	68.0000	68.0000	66.2700	66.2700	-9.578%	5	720	+1.811%
2026-06-02	75.0800	79.2500	73.2900	73.2900	+4.700%	19	721	-7.941%
2026-06-01	69.8800	70.5100	69.8700	70.0000	+8.527%	16	711	-3.614%
2026-05-29	65.5000	66.1000	64.5000	64.5000	+0.703%	8	710	+4.605%
2026-05-28	63.2300	64.7500	63.2100	64.0500	+1.538%	67	709	+5.340%
2026-05-27	64.4300	64.4300	61.2500	63.0800	-1.745%	268	740	+6.959%
2026-05-26	66.8000	67.2000	64.2000	64.2000	-3.705%	20	876	+5.093%
2026-05-22	69.5000	69.5000	66.5000	66.6700	-2.842%	23	891	+1.200%
2026-05-21	68.3200	69.4500	68.3200	68.6200	-6.295%	45	887	-1.676%
2026-05-19	70.0000	73.2300	70.0000	73.2300	+2.592%	3	887	-7.866%
2026-05-18	75.9000	75.9000	71.3800	71.3800	-8.358%	4	888	-5.478%
2026-05-15	79.4700	79.4700	75.4500	77.8900	-8.040%	480	888	-13.378%
2026-05-14	80.0000	85.0000	80.0000	84.7000	+11.316%	248	824	-20.342%
2026-05-13	76.0000	77.2000	75.2400	76.0900	+10.435%	38	737	-11.329%
2026-05-12	72.0800	72.0800	68.9000	68.9000	-1.360%	11	737	-2.075%
2026-05-11	70.0100	72.7800	69.3700	69.8500	+3.481%	69	737	-3.407%
2026-05-08	67.5000	68.1700	67.5000	67.5000	+4.102%	9	685	-0.044%
2026-05-07	61.0000	66.0100	61.0000	64.8400	+7.067%	57	688	+4.056%
2026-05-06	58.7000	60.5600	58.7000	60.5600	+15.904%	9	739	+11.410%
2026-05-05	55.0000	55.0000	52.2500	52.2500	-2.971%	10	739	+29.129%
2026-05-04	54.4300	54.4300	53.1500	53.8500	-2.446%	315	747	+25.292%
2026-05-01	56.6000	56.6000	55.2000	55.2000	-1.604%	3	478	+22.228%
2026-04-30	57.0000	57.3000	55.9000	56.1000	-10.326%	4	478	+20.267%
2026-04-29	63.0000	63.0000	62.5600	62.5600	-0.430%	3	476	+7.848%
2026-04-28	64.7000	64.7000	62.8300	62.8300	-8.717%	4	478	+7.385%
2026-04-27	63.5000	68.8300	61.4200	68.8300	+9.497%	135	480	-1.976%
2026-04-24	58.3100	64.0000	58.3100	62.8600	+15.023%	52	568	+7.334%
2026-04-23	56.7500	57.4900	54.6500	54.6500	-3.530%	4	609	+23.458%
2026-04-22	55.8600	56.6500	54.9300	56.6500	+3.000%	6	611	+19.100%
2026-04-21	57.2800	57.2800	55.0000	55.0000	-1.873%	51	565	+22.673%
2026-04-20	54.2000	56.4500	54.2000	56.0500	+0.125%	24	565	+20.375%
2026-04-17	56.0000	56.2300	55.3000	55.9800	+4.733%	13	557	+20.525%
2026-04-16	53.4500	53.4500	53.4500	53.4500	-0.093%	1	570	+26.230%
2026-04-15	53.5700	55.4400	53.3000	53.5000	+3.763%	25	571	+26.112%
2026-04-14	50.3000	51.8700	50.3000	51.5600	+8.342%	9	576	+30.857%
2026-04-13	47.0000	47.6700	47.0000	47.5900	-0.626%	6	586	+41.773%
2026-04-10	47.0400	47.8900	47.0400	47.8900	+9.338%	11	581	+40.885%
2026-04-09	42.7000	43.9100	42.7000	43.8000	+1.860%	25	578	+54.041%
2026-04-08	45.2000	45.2000	42.0000	43.0000	+7.098%	18	577	+56.907%
2026-04-07	39.0800	40.1500	39.0800	40.1500	-0.025%	2	588	+68.045%
2026-04-06	40.5000	40.5000	39.7700	40.1600	-0.741%	17	588	+68.003%
2026-04-02	38.8500	40.7000	38.1500	40.4600	+0.999%	10	584	+66.757%
2026-04-01	39.9500	40.6400	39.7100	40.0600	+2.718%	61	584	+68.422%
2026-03-31	35.6500	39.0300	35.6500	39.0000	+15.419%	26	575	+73.000%
2026-03-30	35.8000	35.8000	33.7900	33.7900	-7.017%	156	577	+99.674%
2026-03-27	38.1000	38.1000	36.2000	36.3400	-6.940%	118	511	+85.663%
2026-03-26	40.7800	40.7800	39.0000	39.0500	-8.009%	29	489	+72.778%
2026-03-25	43.1600	43.8700	42.3500	42.4500	+4.686%	27	482	+58.940%
2026-03-24	40.9200	40.9500	39.9500	40.5500	-2.524%	28	476	+66.387%
2026-03-23	42.0100	42.6000	40.8500	41.6000	+4.339%	32	467	+62.188%
2026-03-20	42.6800	42.6800	39.8700	39.8700	-9.592%	111	456	+69.225%
2026-03-19	42.5800	44.1000	42.4700	44.1000	-2.109%	14	456	+52.993%
2026-03-18	45.7500	46.5700	45.0500	45.0500	-1.959%	18	451	+49.767%
2026-03-17	46.9000	46.9000	45.8500	45.9500	-0.433%	42	449	+46.834%
2026-03-16	47.5600	48.2000	46.1500	46.1500	+0.326%	14	450	+46.197%
2026-03-13	47.0600	47.1000	45.8900	46.0000	-4.067%	17	446	+46.674%
2026-03-12	47.2500	49.1500	47.2500	47.9500	-1.641%	13	441	+40.709%
2026-03-11	49.0000	50.0000	48.4400	48.7500	+0.973%	33	438	+38.400%
2026-03-10	47.0100	49.0500	46.8600	48.2800	+6.578%	33	435	+39.747%
2026-03-09	44.9500	46.0500	44.0000	45.3000	-1.522%	74	454	+48.940%
2026-03-06	46.6500	46.9300	44.6400	46.0000	-3.138%	53	448	+46.674%
2026-03-05	45.0000	47.4900	45.0000	47.4900	-0.939%	24	443	+42.072%
2026-03-04	47.9500	47.9500	47.9400	47.9400	+3.208%	3	419	+40.738%
2026-03-03	46.6000	46.6600	44.7700	46.4500	-3.128%	41	418	+45.253%
2026-03-02	46.7400	48.2200	46.7400	47.9500	+7.199%	20	398	+40.709%
2026-02-27	48.0000	48.7000	44.7300	44.7300	-11.338%	37	399	+50.838%
2026-02-26	54.3700	54.3700	50.4500	50.4500	-14.593%	48	394	+33.736%
2026-02-25	58.4500	59.0700	58.2400	59.0700	+4.734%	8	391	+14.220%
2026-02-24	57.0900	57.0900	56.4000	56.4000	+0.804%	20	391	+19.628%
2026-02-23	55.5000	55.9500	55.5000	55.9500	+5.268%	3	402	+20.590%
2026-02-20	53.6500	54.1500	53.1400	53.1500	+1.142%	55	401	+26.943%
2026-02-19	52.4500	52.5500	51.4800	52.5500	-2.865%	4	365	+28.392%
2026-02-18	52.8900	54.1000	52.5600	54.1000	+6.183%	31	368	+24.713%
2026-02-17	49.3500	51.0700	49.3500	50.9500	+3.452%	30	349	+32.424%
2026-02-13	50.0600	50.0600	48.9000	49.2500	-10.601%	13	354	+36.995%
2026-02-11	56.1500	56.1500	55.0900	55.0900	+2.075%	15	354	+22.472%
2026-02-10	54.2700	54.3000	53.9700	53.9700	-1.479%	6	356	+25.014%
2026-02-09	54.0000	56.6400	54.0000	54.7800	+7.433%	52	357	+23.165%
2026-02-06	45.6500	50.9900	45.6500	50.9900	+20.544%	9	340	+32.320%
2026-02-05	42.2000	43.7800	42.2000	42.3000	-5.051%	24	334	+59.504%
2026-02-04	45.7500	45.7500	42.5000	44.5500	-1.482%	31	340	+51.448%
2026-02-03	49.6500	49.6500	45.2200	45.2200	-14.920%	25	333	+49.204%
2026-02-02	53.1500	53.1500	53.1500	53.1500	-4.834%	25	326	+26.943%
2026-01-30	55.6500	55.8500	55.6500	55.8500	+0.377%	4	326	+20.806%
2026-01-28	55.8100	55.8100	55.6400	55.6400	+3.037%	7	329	+21.262%
2026-01-27	54.0000	54.0000	54.0000	54.0000	+2.506%	1	330	+24.944%
2026-01-26	52.6800	52.6800	52.6800	52.6800	-0.510%	1	330	+28.075%
2026-01-23	54.0000	54.0000	52.5000	52.9500	+5.060%	6	331	+27.422%
2026-01-22	50.5000	50.5000	50.4000	50.4000	+5.044%	2	333	+33.869%
2026-01-21	46.9700	47.9900	46.9700	47.9800	+2.631%	11	332	+40.621%
2026-01-20	47.8000	47.8000	46.7500	46.7500	-12.371%	26	334	+44.321%
2026-01-15	52.3500	53.3500	52.1900	53.3500	+10.800%	15	336	+26.467%
2026-01-14	48.1500	48.1500	48.1500	48.1500	-6.305%	1	346	+40.125%
2026-01-12	50.3800	51.3900	50.1500	51.3900	+1.401%	13	346	+31.290%
2026-01-09	50.8500	50.8500	50.5100	50.6800	-0.530%	91	344	+33.129%
2026-01-08	51.3100	51.3100	50.8600	50.9500	-5.543%	10	376	+32.424%
2026-01-07	52.5500	55.0500	52.5500	53.9400	+2.256%	6	374	+25.083%
2026-01-06	54.4000	54.4000	52.7500	52.7500	-4.869%	5	373	+27.905%
2026-01-05	56.2500	56.2500	55.1000	55.4500	+1.743%	10	377	+21.677%
2026-01-02	55.0000	55.0000	54.5000	54.5000	+2.347%	100	377	+23.798%
2025-12-29	53.2500	53.2500	53.2500	53.2500	-4.826%	1	377	+26.704%
2025-12-26	55.8100	55.9500	55.8100	55.9500	+5.169%	3	377	+20.590%
2025-12-24	53.3000	53.3700	53.2000	53.2000	-1.754%	13	376	+26.823%
2025-12-23	50.7600	54.1500	50.7600	54.1500	+8.322%	30	376	+24.598%
2025-12-22	50.2000	50.2000	49.6200	49.9900	+5.464%	13	361	+34.967%
2025-12-19	46.6200	47.9500	46.6200	47.4000	+7.899%	13	368	+42.342%
2025-12-18	44.0400	45.0300	43.0900	43.9300	+3.829%	31	364	+53.585%
2025-12-17	45.0000	45.0000	42.2500	42.3100	-8.420%	39	364	+59.466%
2025-12-16	45.4300	46.7000	45.4300	46.2000	+0.588%	24	386	+46.039%
2025-12-15	47.0000	47.0000	45.9300	45.9300	+0.284%	9	363	+46.897%
2025-12-12	49.8000	49.8000	45.8000	45.8000	-7.829%	76	364	+47.314%
2025-12-11	48.5000	49.6900	47.6800	49.6900	-3.944%	15	358	+35.782%
2025-12-10	51.4000	51.7300	51.4000	51.7300	-2.854%	12	366	+30.427%
2025-12-09	53.2500	53.2500	53.2500	53.2500	+0.472%	1	366	+26.704%
2025-12-08	51.5000	53.0000	51.2500	53.0000	+4.126%	19	365	+27.302%
2025-12-05	51.9000	51.9000	50.9000	50.9000	-1.490%	31	361	+32.554%
2025-12-04	49.8200	52.4100	49.8200	51.6700	+4.680%	19	330	+30.579%
2025-12-03	49.5200	49.8600	49.3600	49.3600	-5.891%	27	331	+36.690%
2025-12-02	52.7000	53.0400	52.3200	52.4500	+6.823%	398	341	+28.637%
2025-12-01	48.7200	49.6400	48.7200	49.1000	+3.325%	34	576	+37.413%
2025-11-28	49.0000	49.0000	47.5200	47.5200	-4.865%	49	563	+41.982%
2025-11-26	50.1200	50.5500	48.9000	49.9500	+4.937%	35	512	+35.075%
2025-11-25	46.0100	47.7300	43.7400	47.6000	-6.667%	514	512	+41.744%
2025-11-24	49.5400	51.6300	48.8500	51.0000	-4.405%	26	153	+32.294%
2025-11-21	47.4000	53.4000	47.4000	53.3500	+3.492%	36	154	+26.467%
2025-11-20	60.5000	60.5000	51.5500	51.5500	-6.409%	31	127	+30.883%
2025-11-19	54.9000	55.1500	53.7700	55.0800	+3.925%	12	107	+22.495%
2025-11-18	52.9500	53.2000	51.4500	53.0000	-2.304%	29	96	+27.302%
2025-11-17	56.1400	56.1400	53.4000	54.2500	-3.880%	37	81	+24.369%
2025-11-14	54.1100	56.4400	54.1100	56.4400	+1.749%	12	83	+19.543%
2025-11-13	54.8000	55.5500	54.8000	55.4700	-6.142%	3	83	+21.633%
2025-11-11	58.8500	59.1000	58.8100	59.1000	-7.236%	20	65	+14.162%
2025-11-10	61.3500	64.1000	60.6000	63.7100	+23.661%	125	65	+5.902%
2025-11-07	52.3400	52.3400	50.8500	51.5200	0.000%	13	0	+30.959%