Dark

NVDA20270917C185
NVDA Sep 17 2027 185.00 Call (NVDA270917C00185000)
option OPRA

EOD

Sep 30, 2026

65.05-0.352%(-0.23)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	64.9500	65.9000	64.9500	65.0500	-0.352%	13	872	0.000%
2026-09-29	65.6500	65.6500	65.0000	65.2800	+0.431%	18	881	-0.352%
2026-09-28	67.6100	67.6100	65.0000	65.0000	+7.705%	6	874	+0.077%
2026-09-25	60.3500	60.3500	60.3500	60.3500	-0.495%	5	873	+7.788%
2026-09-24	59.4700	60.6500	59.4700	60.6500	-1.829%	4	873	+7.255%
2026-09-23	61.9600	61.9600	61.7500	61.7800	-5.100%	5	870	+5.293%
2026-09-22	64.3000	65.3300	64.1600	65.1000	+2.358%	6	868	-0.077%
2026-09-21	60.5000	63.6000	60.4900	63.6000	+8.348%	3	867	+2.280%
2026-09-18	57.4000	58.7000	56.8600	58.7000	+2.265%	9	865	+10.818%
2026-09-17	56.5900	57.4000	56.5900	57.4000	+5.167%	11	864	+13.328%
2026-09-16	53.6600	54.6700	53.6600	54.5800	+5.611%	3	864	+19.183%
2026-09-15	52.5300	52.5300	51.6800	51.6800	+0.721%	7	863	+25.871%
2026-09-14	51.3000	52.1500	50.0000	51.3100	-10.812%	36	864	+26.778%
2026-09-11	58.2500	58.2500	57.5300	57.5300	+0.401%	3	865	+13.071%
2026-09-10	57.3000	57.8000	57.1000	57.3000	-7.071%	7	862	+13.525%
2026-09-09	61.9000	61.9000	61.6600	61.6600	-2.174%	2	859	+5.498%
2026-09-08	64.8000	64.8000	63.0000	63.0300	-7.581%	14	859	+3.205%
2026-09-04	68.8300	70.1000	67.9400	68.2000	+3.522%	12	857	-4.619%
2026-09-03	64.4700	66.4600	63.6500	65.8800	+2.617%	53	857	-1.260%
2026-09-02	61.5500	64.2000	61.5500	64.2000	+14.684%	6	898	+1.324%
2026-09-01	55.4800	55.9800	55.4800	55.9800	-2.643%	2	895	+16.202%
2026-08-31	57.5000	57.5000	57.5000	57.5000	+1.680%	1	893	+13.130%
2026-08-28	63.8500	63.8500	56.5500	56.5500	-12.946%	96	893	+15.031%
2026-08-27	60.7800	64.9600	60.4200	64.9600	+26.381%	11	910	+0.139%
2026-08-26	52.9000	52.9000	51.2000	51.4000	-2.095%	15	912	+26.556%
2026-08-25	52.5000	52.5000	52.5000	52.5000	+0.671%	1	901	+23.905%
2026-08-24	51.6700	52.1500	51.0000	52.1500	-7.601%	34	900	+24.736%
2026-08-21	57.3200	57.3200	56.4400	56.4400	-3.439%	11	900	+15.255%
2026-08-20	57.3500	58.4500	57.3500	58.4500	-1.100%	2	902	+11.292%
2026-08-19	59.8500	59.9800	58.7700	59.1000	-0.605%	10	903	+10.068%
2026-08-18	59.8400	59.8400	59.4600	59.4600	-7.079%	2	902	+9.401%
2026-08-17	65.4000	66.1500	63.9900	63.9900	-0.637%	5	901	+1.657%
2026-08-14	66.0000	66.0000	64.4000	64.4000	-1.197%	15	901	+1.009%
2026-08-13	66.0200	66.0200	64.7300	65.1800	+3.345%	13	911	-0.199%
2026-08-12	63.7600	63.7600	62.9600	63.0700	+5.415%	5	922	+3.139%
2026-08-11	59.8300	59.8300	59.8300	59.8300	-1.352%	1	924	+8.725%
2026-08-10	64.2200	64.2200	60.3500	60.6500	-5.175%	30	924	+7.255%
2026-08-07	64.0000	65.5000	63.6300	63.9600	+2.336%	7	929	+1.704%
2026-08-06	64.0000	64.0000	60.5000	62.5000	-1.884%	12	926	+4.080%
2026-08-05	60.4500	63.7000	60.4500	63.7000	+15.294%	5	926	+2.119%
2026-08-04	54.8000	55.2500	54.0000	55.2500	+4.403%	25	929	+17.738%
2026-08-03	47.0000	52.9200	47.0000	52.9200	+15.420%	17	935	+22.921%
2026-07-31	46.3000	46.3000	45.8500	45.8500	+3.150%	3	933	+41.876%
2026-07-30	45.0000	45.0000	42.9400	44.4500	+3.396%	14	935	+46.344%
2026-07-29	42.1800	42.9900	42.1800	42.9900	-0.301%	15	923	+51.314%
2026-07-28	44.5600	44.5600	43.0200	43.1200	-4.833%	6	938	+50.858%
2026-07-27	50.0700	50.0700	45.3100	45.3100	-12.782%	26	936	+43.567%
2026-07-24	53.5000	55.5000	51.9000	51.9500	-3.921%	6	923	+25.217%
2026-07-23	55.3000	55.4800	53.8900	54.0700	-6.031%	9	924	+20.307%
2026-07-22	55.4700	58.5500	55.4700	57.5400	+7.351%	35	918	+13.052%
2026-07-21	52.7500	53.6000	52.7500	53.6000	+5.450%	2	922	+21.362%
2026-07-20	52.4500	52.7200	50.8300	50.8300	-3.822%	8	920	+27.976%
2026-07-17	52.0000	52.8500	52.0000	52.8500	-0.321%	3	918	+23.084%
2026-07-16	53.1500	53.1500	53.0200	53.0200	-5.993%	2	920	+22.690%
2026-07-15	53.5000	56.5000	53.5000	56.4000	-1.399%	6	919	+15.337%
2026-07-14	52.5000	57.2000	52.5000	57.2000	+10.425%	10	917	+13.724%
2026-07-13	55.2500	55.2500	51.8000	51.8000	-7.500%	47	919	+25.579%
2026-07-10	53.9000	56.0000	53.9000	56.0000	+8.738%	8	906	+16.161%
2026-07-09	53.2000	53.2000	50.1200	51.5000	+0.980%	10	909	+26.311%
2026-07-08	47.5500	51.0000	47.5500	51.0000	+8.418%	4	905	+27.549%
2026-07-07	42.6800	47.0400	42.4000	47.0400	+2.595%	9	907	+38.287%
2026-07-06	45.8500	45.8500	45.8500	45.8500	+2.527%	2	902	+41.876%
2026-07-02	44.0000	44.7200	43.5200	44.7200	-2.740%	8	898	+45.461%
2026-07-01	46.0000	46.0000	45.5000	45.9800	-3.363%	51	898	+41.475%
2026-06-30	48.0000	48.0000	47.5800	47.5800	+6.016%	8	892	+36.717%
2026-06-29	46.0500	46.0500	44.8800	44.8800	+1.653%	2	897	+44.942%
2026-06-26	45.0000	45.4500	44.1500	44.1500	-4.479%	72	897	+47.339%
2026-06-25	48.6000	48.6000	46.0000	46.2200	-4.504%	11	914	+40.740%
2026-06-24	50.2900	51.0000	48.3000	48.4000	-4.025%	13	912	+34.401%
2026-06-23	52.1600	52.5200	50.4300	50.4300	-11.215%	180	907	+28.991%
2026-06-22	56.8000	56.8000	56.8000	56.8000	-0.263%	1	912	+14.525%
2026-06-18	56.9500	56.9500	56.9500	56.9500	+6.032%	1	912	+14.223%
2026-06-17	53.7100	53.7100	53.7100	53.7100	-5.706%	1	912	+21.113%
2026-06-16	56.9500	57.3200	56.8700	56.9600	-4.269%	15	912	+14.203%
2026-06-15	58.9500	59.7400	58.9500	59.5000	+9.174%	15	906	+9.328%
2026-06-12	54.5000	54.5000	54.5000	54.5000	-0.963%	1	906	+19.358%
2026-06-11	53.5800	55.0300	52.0800	55.0300	+3.791%	9	906	+18.208%
2026-06-10	56.0000	56.4700	52.9500	53.0200	-3.000%	67	905	+22.690%
2026-06-09	55.5000	55.5000	53.3400	54.6600	-6.340%	17	863	+19.008%
2026-06-08	59.6300	59.6300	58.3600	58.3600	+2.207%	5	873	+11.463%
2026-06-05	61.6500	61.6500	56.0000	57.1000	-11.910%	24	872	+13.923%
2026-06-04	64.8200	64.8200	64.8200	64.8200	+3.381%	1	863	+0.355%
2026-06-03	65.9300	65.9300	62.7000	62.7000	-15.041%	4	863	+3.748%
2026-06-02	73.8000	73.8000	73.8000	73.8000	+5.989%	10	864	-11.856%
2026-06-01	66.6000	69.6300	66.6000	69.6300	+11.088%	4	864	-6.578%
2026-05-29	62.6800	62.6800	62.6800	62.6800	+1.572%	1	865	+3.781%
2026-05-28	61.7100	61.7100	61.7100	61.7100	+1.580%	20	865	+5.412%
2026-05-27	57.9000	60.7900	57.9000	60.7500	-0.410%	7	845	+7.078%
2026-05-26	62.4800	63.6000	60.8500	61.0000	-2.866%	22	842	+6.639%
2026-05-22	63.0000	64.3800	62.8000	62.8000	-4.487%	3	826	+3.583%
2026-05-21	67.5700	67.5700	65.7500	65.7500	-8.145%	4	827	-1.065%
2026-05-20	72.1500	72.1500	71.5800	71.5800	+2.418%	22	827	-9.123%
2026-05-19	69.8900	69.8900	69.8900	69.8900	+2.253%	1	803	-6.925%
2026-05-18	68.9000	68.9400	68.3500	68.3500	-9.302%	6	803	-4.828%
2026-05-15	74.4800	76.0000	74.4800	75.3600	-7.477%	7	803	-13.681%
2026-05-14	77.1700	82.2000	77.1700	81.4500	+11.728%	28	801	-20.135%
2026-05-13	70.6200	73.9100	70.6200	72.9000	+5.959%	9	809	-10.768%
2026-05-12	68.8000	68.8000	68.8000	68.8000	+2.047%	1	809	-5.451%
2026-05-11	67.6000	69.6200	67.2200	67.4200	+4.446%	10	809	-3.515%
2026-05-08	64.5000	65.2300	63.7200	64.5500	+3.695%	193	808	+0.775%
2026-05-07	58.9500	63.3500	58.9500	62.2500	+7.143%	5	898	+4.498%
2026-05-06	56.4400	58.1000	56.0500	58.1000	+15.050%	64	900	+11.962%
2026-05-05	50.3800	50.5000	50.3800	50.5000	-2.585%	3	885	+28.812%
2026-05-04	50.5000	51.8400	49.5500	51.8400	-0.019%	4	883	+25.482%
2026-05-01	53.6000	53.6000	51.8500	51.8500	-2.993%	3	880	+25.458%
2026-04-30	55.2500	55.5500	53.0500	53.4500	-12.074%	151	880	+21.703%
2026-04-29	61.4000	61.4000	60.5000	60.7900	-6.721%	6	847	+7.008%
2026-04-27	60.2000	65.1700	60.2000	65.1700	+8.256%	7	848	-0.184%
2026-04-24	54.3500	60.2000	54.3500	60.2000	+9.494%	17	852	+8.056%
2026-04-23	54.7000	54.9800	54.7000	54.9800	+1.890%	3	850	+18.316%
2026-04-22	53.6900	53.9600	53.6900	53.9600	+0.391%	10	848	+20.552%
2026-04-21	53.7500	53.7500	53.7500	53.7500	+0.750%	2	848	+21.023%
2026-04-20	51.7800	53.3500	51.7800	53.3500	+0.376%	2	848	+21.931%
2026-04-17	52.8500	53.7000	52.6200	53.1500	+0.568%	27	848	+22.389%
2026-04-16	50.5000	52.8500	50.5000	52.8500	+4.861%	17	843	+23.084%
2026-04-15	51.3500	52.5400	50.4000	50.4000	+0.398%	22	856	+29.067%
2026-04-14	47.2000	50.2000	47.2000	50.2000	+11.432%	28	861	+29.582%
2026-04-13	43.2700	46.6000	43.2700	45.0500	-0.442%	24	874	+44.395%
2026-04-10	42.9700	45.6800	42.9700	45.2500	+9.511%	38	878	+43.757%
2026-04-09	40.3400	41.5900	40.3400	41.3200	+1.773%	19	890	+57.430%
2026-04-08	41.2500	41.2500	39.9600	40.6000	+8.731%	11	892	+60.222%
2026-04-07	37.7500	38.0900	36.9500	37.3400	-2.937%	18	894	+74.210%
2026-04-06	38.2700	38.4800	37.8500	38.4700	-0.799%	10	892	+69.093%
2026-04-02	36.2000	38.7800	36.1000	38.7800	+1.625%	13	895	+67.741%
2026-04-01	38.0300	38.4700	38.0300	38.1600	+4.291%	16	895	+70.466%
2026-03-31	34.9100	36.6800	34.9100	36.5900	+12.897%	196	890	+77.781%
2026-03-30	33.4300	33.4300	32.1500	32.4100	-5.976%	154	890	+100.710%
2026-03-27	35.5300	35.9300	34.1600	34.4700	-5.871%	149	889	+88.715%
2026-03-26	37.7000	37.7900	36.5200	36.6200	-12.182%	12	862	+77.635%
2026-03-25	41.7000	41.7000	41.7000	41.7000	+8.396%	5	857	+55.995%
2026-03-24	37.9400	38.4700	37.9400	38.4700	-1.359%	7	857	+69.093%
2026-03-23	40.1500	40.1500	39.0000	39.0000	+1.483%	12	857	+66.795%
2026-03-20	39.8200	39.9000	38.4300	38.4300	-7.487%	40	849	+69.269%
2026-03-19	40.9600	41.5400	40.6800	41.5400	-3.057%	46	820	+56.596%
2026-03-18	44.0000	44.0000	42.8500	42.8500	-1.788%	11	816	+51.809%
2026-03-17	45.0500	45.0500	43.6300	43.6300	-3.001%	25	812	+49.095%
2026-03-16	46.0000	47.9000	44.9800	44.9800	+2.858%	5	804	+44.620%
2026-03-13	46.7800	46.7800	43.7300	43.7300	-4.415%	15	802	+48.754%
2026-03-12	44.9600	45.7500	44.9000	45.7500	-1.929%	6	790	+42.186%
2026-03-11	47.5500	47.9300	46.6500	46.6500	+1.215%	4	785	+39.443%
2026-03-10	44.5700	46.0900	44.5700	46.0900	+8.167%	9	782	+41.137%
2026-03-09	42.3400	42.6100	42.3400	42.6100	-0.094%	2	776	+52.664%
2026-03-06	44.7500	44.8500	42.6500	42.6500	-7.262%	50	774	+52.521%
2026-03-05	46.4000	46.4000	45.1000	45.9900	-1.815%	11	768	+41.444%
2026-03-04	44.0800	46.8400	44.0800	46.8400	+5.805%	42	763	+38.877%
2026-03-03	43.2500	44.2700	43.2500	44.2700	-3.129%	15	727	+46.939%
2026-03-02	44.7900	45.7000	44.7900	45.7000	+3.982%	12	723	+42.341%
2026-02-27	45.6000	46.6500	43.8500	43.9500	-7.958%	425	720	+48.009%
2026-02-26	51.6000	51.9200	47.7500	47.7500	-14.580%	22	362	+36.230%
2026-02-25	54.8000	56.2000	54.8000	55.9000	+7.873%	7	352	+16.369%
2026-02-24	51.8200	51.8200	51.8200	51.8200	-2.226%	1	352	+25.531%
2026-02-23	53.8500	53.8500	53.0000	53.0000	+2.317%	4	351	+22.736%
2026-02-20	49.6000	51.9000	49.6000	51.8000	+5.050%	41	354	+25.579%
2026-02-19	49.3500	49.3500	49.3100	49.3100	-1.281%	2	339	+31.921%
2026-02-18	50.4300	51.8000	49.9500	49.9500	+3.523%	23	340	+30.230%
2026-02-17	45.1700	48.9000	45.1700	48.2500	+0.815%	71	344	+34.819%
2026-02-13	47.7500	47.8600	47.3000	47.8600	-9.987%	5	329	+35.917%
2026-02-11	53.1700	53.1700	53.1700	53.1700	+3.665%	5	329	+22.343%
2026-02-10	51.9800	52.0500	51.2900	51.2900	-2.062%	18	329	+26.828%
2026-02-09	54.2900	54.2900	52.3700	52.3700	+4.219%	23	328	+24.212%
2026-02-06	46.5800	50.2500	46.5800	50.2500	+24.474%	26	328	+29.453%
2026-02-05	42.3500	42.3500	40.3700	40.3700	-5.212%	26	310	+61.135%
2026-02-04	44.1500	44.1500	41.5500	42.5900	-1.458%	15	302	+52.735%
2026-02-03	48.2500	48.2500	43.2200	43.2200	-12.563%	48	293	+50.509%
2026-02-02	49.8400	52.1000	49.4300	49.4300	-5.812%	89	293	+31.600%
2026-01-30	54.0000	54.0000	52.4800	52.4800	+1.020%	8	233	+23.952%
2026-01-29	51.9500	51.9500	51.9500	51.9500	-2.715%	1	240	+25.217%
2026-01-28	53.6000	53.6000	53.4000	53.4000	+3.089%	2	240	+21.816%
2026-01-27	51.8000	51.8000	51.8000	51.8000	+1.410%	1	241	+25.579%
2026-01-26	51.0000	51.0800	51.0000	51.0800	+1.088%	2	242	+27.349%
2026-01-23	50.5000	50.7500	50.2000	50.5300	+4.986%	20	241	+28.735%
2026-01-22	48.1300	48.1300	48.1300	48.1300	+0.901%	1	234	+35.155%
2026-01-21	44.7500	47.7000	44.7500	47.7000	+6.545%	7	233	+36.373%
2026-01-20	46.0000	46.0000	44.7700	44.7700	-10.905%	19	235	+45.298%
2026-01-16	51.0400	51.7100	50.2500	50.2500	-1.180%	8	225	+29.453%
2026-01-15	50.5000	50.8500	49.9300	50.8500	+9.732%	14	225	+27.925%
2026-01-14	46.1000	46.3400	45.9500	46.3400	-3.358%	4	237	+40.375%
2026-01-13	48.5100	48.5100	47.9500	47.9500	-0.436%	4	235	+35.662%
2026-01-12	48.1600	48.1600	48.1600	48.1600	-1.614%	1	233	+35.071%
2026-01-09	48.0000	48.9500	48.0000	48.9500	+0.596%	26	232	+32.891%
2026-01-08	51.3500	51.3500	48.3600	48.6600	-6.351%	10	218	+33.683%
2026-01-07	51.9600	51.9600	51.9600	51.9600	+2.749%	2	213	+25.192%
2026-01-06	53.6800	53.8300	50.5700	50.5700	-1.327%	40	211	+28.634%
2026-01-05	52.8500	52.8500	50.5700	51.2500	-2.751%	11	196	+26.927%
2026-01-02	53.0700	53.0700	52.7000	52.7000	+3.030%	2	196	+23.435%
2025-12-30	50.7800	51.1500	50.7800	51.1500	+0.098%	30	195	+27.175%
2025-12-29	51.1000	51.1000	51.1000	51.1000	-5.019%	1	207	+27.299%
2025-12-26	53.0000	53.8500	53.0000	53.8000	+4.568%	13	208	+20.911%
2025-12-24	51.3000	51.4500	51.0100	51.4500	-1.058%	13	202	+26.433%
2025-12-23	48.1700	52.0000	48.1700	52.0000	+9.405%	5	202	+25.096%
2025-12-22	48.0000	48.0000	47.3000	47.5300	+3.326%	60	200	+36.861%
2025-12-19	46.0000	46.0000	46.0000	46.0000	+9.186%	1	191	+41.413%
2025-12-18	42.6500	42.8600	42.1300	42.1300	+4.102%	4	190	+54.403%
2025-12-17	42.6600	42.6600	40.4700	40.4700	-9.423%	11	190	+60.736%
2025-12-16	44.1500	44.8400	44.1500	44.6800	+1.223%	8	188	+45.591%
2025-12-15	44.2600	44.9600	44.0000	44.1400	+0.593%	11	188	+47.372%
2025-12-12	47.3400	47.3400	43.8800	43.8800	-3.687%	10	192	+48.245%
2025-12-11	45.5600	45.5600	45.5600	45.5600	-7.492%	2	194	+42.779%
2025-12-10	49.2500	49.2500	49.2500	49.2500	-5.014%	1	194	+32.081%
2025-12-08	50.2300	53.0000	49.8200	51.8500	+4.515%	29	193	+25.458%
2025-12-05	49.6100	49.6100	49.6100	49.6100	-1.293%	2	186	+31.123%
2025-12-04	47.8000	50.3000	47.8000	50.2600	+5.811%	19	186	+29.427%
2025-12-03	47.5000	47.5000	47.1800	47.5000	-4.234%	13	187	+36.947%
2025-12-02	50.5700	50.9900	49.6000	49.6000	+5.915%	18	185	+31.149%
2025-12-01	45.2900	46.8300	45.1800	46.8300	+0.970%	4	189	+38.907%
2025-11-28	46.5500	46.5500	46.3800	46.3800	-3.173%	2	188	+40.254%
2025-11-26	48.5500	48.5500	47.3000	47.9000	+3.411%	17	175	+35.804%
2025-11-25	43.1500	46.3200	42.0500	46.3200	-7.563%	416	175	+40.436%
2025-11-24	47.8500	50.1100	46.8700	50.1100	+2.790%	21	419	+29.814%
2025-11-21	47.5000	48.9600	47.5000	48.7500	-2.010%	404	418	+33.436%
2025-11-20	57.1500	58.7000	49.7500	49.7500	-5.883%	9	37	+30.754%
2025-11-19	51.6000	53.0000	51.6000	52.8600	+4.117%	25	37	+23.061%
2025-11-18	49.2100	50.7700	49.2100	50.7700	-6.415%	8	44	+28.127%
2025-11-14	51.2800	54.2500	51.2800	54.2500	+5.340%	4	39	+19.908%
2025-11-13	53.7000	53.8200	51.3500	51.5000	-8.688%	19	36	+26.311%
2025-11-12	56.4000	56.4000	56.4000	56.4000	-4.585%	10	26	+15.337%
2025-11-10	58.4600	59.1100	58.4600	59.1100	+15.000%	3	16	+10.049%
2025-11-07	50.0300	51.4000	49.3700	51.4000	0.000%	17	0	+26.556%