Dark

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

EOD

Aug 14, 2026

64.40-1.197%(-0.78)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	66.0000	66.0000	64.4000	64.4000	-1.197%	15	901	0.000%
2026-08-13	66.0200	66.0200	64.7300	65.1800	+3.345%	13	911	-1.197%
2026-08-12	63.7600	63.7600	62.9600	63.0700	+5.415%	5	922	+2.109%
2026-08-11	59.8300	59.8300	59.8300	59.8300	-1.352%	1	924	+7.638%
2026-08-10	64.2200	64.2200	60.3500	60.6500	-5.175%	30	924	+6.183%
2026-08-07	64.0000	65.5000	63.6300	63.9600	+2.336%	7	929	+0.688%
2026-08-06	64.0000	64.0000	60.5000	62.5000	-1.884%	12	926	+3.040%
2026-08-05	60.4500	63.7000	60.4500	63.7000	+15.294%	5	926	+1.099%
2026-08-04	54.8000	55.2500	54.0000	55.2500	+4.403%	25	929	+16.561%
2026-08-03	47.0000	52.9200	47.0000	52.9200	+15.420%	17	935	+21.693%
2026-07-31	46.3000	46.3000	45.8500	45.8500	+3.150%	3	933	+40.458%
2026-07-30	45.0000	45.0000	42.9400	44.4500	+3.396%	14	935	+44.882%
2026-07-29	42.1800	42.9900	42.1800	42.9900	-0.301%	15	923	+49.802%
2026-07-28	44.5600	44.5600	43.0200	43.1200	-4.833%	6	938	+49.351%
2026-07-27	50.0700	50.0700	45.3100	45.3100	-12.782%	26	936	+42.132%
2026-07-24	53.5000	55.5000	51.9000	51.9500	-3.921%	6	923	+23.965%
2026-07-23	55.3000	55.4800	53.8900	54.0700	-6.031%	9	924	+19.105%
2026-07-22	55.4700	58.5500	55.4700	57.5400	+7.351%	35	918	+11.922%
2026-07-21	52.7500	53.6000	52.7500	53.6000	+5.450%	2	922	+20.149%
2026-07-20	52.4500	52.7200	50.8300	50.8300	-3.822%	8	920	+26.697%
2026-07-17	52.0000	52.8500	52.0000	52.8500	-0.321%	3	918	+21.854%
2026-07-16	53.1500	53.1500	53.0200	53.0200	-5.993%	2	920	+21.464%
2026-07-15	53.5000	56.5000	53.5000	56.4000	-1.399%	6	919	+14.184%
2026-07-14	52.5000	57.2000	52.5000	57.2000	+10.425%	10	917	+12.587%
2026-07-13	55.2500	55.2500	51.8000	51.8000	-7.500%	47	919	+24.324%
2026-07-10	53.9000	56.0000	53.9000	56.0000	+8.738%	8	906	+15.000%
2026-07-09	53.2000	53.2000	50.1200	51.5000	+0.980%	10	909	+25.049%
2026-07-08	47.5500	51.0000	47.5500	51.0000	+8.418%	4	905	+26.275%
2026-07-07	42.6800	47.0400	42.4000	47.0400	+2.595%	9	907	+36.905%
2026-07-06	45.8500	45.8500	45.8500	45.8500	+2.527%	2	902	+40.458%
2026-07-02	44.0000	44.7200	43.5200	44.7200	-2.740%	8	898	+44.007%
2026-07-01	46.0000	46.0000	45.5000	45.9800	-3.363%	51	898	+40.061%
2026-06-30	48.0000	48.0000	47.5800	47.5800	+6.016%	8	892	+35.351%
2026-06-29	46.0500	46.0500	44.8800	44.8800	+1.653%	2	897	+43.494%
2026-06-26	45.0000	45.4500	44.1500	44.1500	-4.479%	72	897	+45.866%
2026-06-25	48.6000	48.6000	46.0000	46.2200	-4.504%	11	914	+39.334%
2026-06-24	50.2900	51.0000	48.3000	48.4000	-4.025%	13	912	+33.058%
2026-06-23	52.1600	52.5200	50.4300	50.4300	-11.215%	180	907	+27.702%
2026-06-22	56.8000	56.8000	56.8000	56.8000	-0.263%	1	912	+13.380%
2026-06-18	56.9500	56.9500	56.9500	56.9500	+6.032%	1	912	+13.082%
2026-06-17	53.7100	53.7100	53.7100	53.7100	-5.706%	1	912	+19.903%
2026-06-16	56.9500	57.3200	56.8700	56.9600	-4.269%	15	912	+13.062%
2026-06-15	58.9500	59.7400	58.9500	59.5000	+9.174%	15	906	+8.235%
2026-06-12	54.5000	54.5000	54.5000	54.5000	-0.963%	1	906	+18.165%
2026-06-11	53.5800	55.0300	52.0800	55.0300	+3.791%	9	906	+17.027%
2026-06-10	56.0000	56.4700	52.9500	53.0200	-3.000%	67	905	+21.464%
2026-06-09	55.5000	55.5000	53.3400	54.6600	-6.340%	17	863	+17.819%
2026-06-08	59.6300	59.6300	58.3600	58.3600	+2.207%	5	873	+10.350%
2026-06-05	61.6500	61.6500	56.0000	57.1000	-11.910%	24	872	+12.785%
2026-06-04	64.8200	64.8200	64.8200	64.8200	+3.381%	1	863	-0.648%
2026-06-03	65.9300	65.9300	62.7000	62.7000	-15.041%	4	863	+2.711%
2026-06-02	73.8000	73.8000	73.8000	73.8000	+5.989%	10	864	-12.737%
2026-06-01	66.6000	69.6300	66.6000	69.6300	+11.088%	4	864	-7.511%
2026-05-29	62.6800	62.6800	62.6800	62.6800	+1.572%	1	865	+2.744%
2026-05-28	61.7100	61.7100	61.7100	61.7100	+1.580%	20	865	+4.359%
2026-05-27	57.9000	60.7900	57.9000	60.7500	-0.410%	7	845	+6.008%
2026-05-26	62.4800	63.6000	60.8500	61.0000	-2.866%	22	842	+5.574%
2026-05-22	63.0000	64.3800	62.8000	62.8000	-4.487%	3	826	+2.548%
2026-05-21	67.5700	67.5700	65.7500	65.7500	-8.145%	4	827	-2.053%
2026-05-20	72.1500	72.1500	71.5800	71.5800	+2.418%	22	827	-10.031%
2026-05-19	69.8900	69.8900	69.8900	69.8900	+2.253%	1	803	-7.855%
2026-05-18	68.9000	68.9400	68.3500	68.3500	-9.302%	6	803	-5.779%
2026-05-15	74.4800	76.0000	74.4800	75.3600	-7.477%	7	803	-14.544%
2026-05-14	77.1700	82.2000	77.1700	81.4500	+11.728%	28	801	-20.933%
2026-05-13	70.6200	73.9100	70.6200	72.9000	+5.959%	9	809	-11.660%
2026-05-12	68.8000	68.8000	68.8000	68.8000	+2.047%	1	809	-6.395%
2026-05-11	67.6000	69.6200	67.2200	67.4200	+4.446%	10	809	-4.479%
2026-05-08	64.5000	65.2300	63.7200	64.5500	+3.695%	193	808	-0.232%
2026-05-07	58.9500	63.3500	58.9500	62.2500	+7.143%	5	898	+3.454%
2026-05-06	56.4400	58.1000	56.0500	58.1000	+15.050%	64	900	+10.843%
2026-05-05	50.3800	50.5000	50.3800	50.5000	-2.585%	3	885	+27.525%
2026-05-04	50.5000	51.8400	49.5500	51.8400	-0.019%	4	883	+24.228%
2026-05-01	53.6000	53.6000	51.8500	51.8500	-2.993%	3	880	+24.204%
2026-04-30	55.2500	55.5500	53.0500	53.4500	-12.074%	151	880	+20.486%
2026-04-29	61.4000	61.4000	60.5000	60.7900	-6.721%	6	847	+5.938%
2026-04-27	60.2000	65.1700	60.2000	65.1700	+8.256%	7	848	-1.182%
2026-04-24	54.3500	60.2000	54.3500	60.2000	+9.494%	17	852	+6.977%
2026-04-23	54.7000	54.9800	54.7000	54.9800	+1.890%	3	850	+17.134%
2026-04-22	53.6900	53.9600	53.6900	53.9600	+0.391%	10	848	+19.348%
2026-04-21	53.7500	53.7500	53.7500	53.7500	+0.750%	2	848	+19.814%
2026-04-20	51.7800	53.3500	51.7800	53.3500	+0.376%	2	848	+20.712%
2026-04-17	52.8500	53.7000	52.6200	53.1500	+0.568%	27	848	+21.167%
2026-04-16	50.5000	52.8500	50.5000	52.8500	+4.861%	17	843	+21.854%
2026-04-15	51.3500	52.5400	50.4000	50.4000	+0.398%	22	856	+27.778%
2026-04-14	47.2000	50.2000	47.2000	50.2000	+11.432%	28	861	+28.287%
2026-04-13	43.2700	46.6000	43.2700	45.0500	-0.442%	24	874	+42.952%
2026-04-10	42.9700	45.6800	42.9700	45.2500	+9.511%	38	878	+42.320%
2026-04-09	40.3400	41.5900	40.3400	41.3200	+1.773%	19	890	+55.857%
2026-04-08	41.2500	41.2500	39.9600	40.6000	+8.731%	11	892	+58.621%
2026-04-07	37.7500	38.0900	36.9500	37.3400	-2.937%	18	894	+72.469%
2026-04-06	38.2700	38.4800	37.8500	38.4700	-0.799%	10	892	+67.403%
2026-04-02	36.2000	38.7800	36.1000	38.7800	+1.625%	13	895	+66.065%
2026-04-01	38.0300	38.4700	38.0300	38.1600	+4.291%	16	895	+68.763%
2026-03-31	34.9100	36.6800	34.9100	36.5900	+12.897%	196	890	+76.004%
2026-03-30	33.4300	33.4300	32.1500	32.4100	-5.976%	154	890	+98.704%
2026-03-27	35.5300	35.9300	34.1600	34.4700	-5.871%	149	889	+86.829%
2026-03-26	37.7000	37.7900	36.5200	36.6200	-12.182%	12	862	+75.860%
2026-03-25	41.7000	41.7000	41.7000	41.7000	+8.396%	5	857	+54.436%
2026-03-24	37.9400	38.4700	37.9400	38.4700	-1.359%	7	857	+67.403%
2026-03-23	40.1500	40.1500	39.0000	39.0000	+1.483%	12	857	+65.128%
2026-03-20	39.8200	39.9000	38.4300	38.4300	-7.487%	40	849	+67.577%
2026-03-19	40.9600	41.5400	40.6800	41.5400	-3.057%	46	820	+55.031%
2026-03-18	44.0000	44.0000	42.8500	42.8500	-1.788%	11	816	+50.292%
2026-03-17	45.0500	45.0500	43.6300	43.6300	-3.001%	25	812	+47.605%
2026-03-16	46.0000	47.9000	44.9800	44.9800	+2.858%	5	804	+43.175%
2026-03-13	46.7800	46.7800	43.7300	43.7300	-4.415%	15	802	+47.267%
2026-03-12	44.9600	45.7500	44.9000	45.7500	-1.929%	6	790	+40.765%
2026-03-11	47.5500	47.9300	46.6500	46.6500	+1.215%	4	785	+38.049%
2026-03-10	44.5700	46.0900	44.5700	46.0900	+8.167%	9	782	+39.727%
2026-03-09	42.3400	42.6100	42.3400	42.6100	-0.094%	2	776	+51.138%
2026-03-06	44.7500	44.8500	42.6500	42.6500	-7.262%	50	774	+50.996%
2026-03-05	46.4000	46.4000	45.1000	45.9900	-1.815%	11	768	+40.030%
2026-03-04	44.0800	46.8400	44.0800	46.8400	+5.805%	42	763	+37.489%
2026-03-03	43.2500	44.2700	43.2500	44.2700	-3.129%	15	727	+45.471%
2026-03-02	44.7900	45.7000	44.7900	45.7000	+3.982%	12	723	+40.919%
2026-02-27	45.6000	46.6500	43.8500	43.9500	-7.958%	425	720	+46.530%
2026-02-26	51.6000	51.9200	47.7500	47.7500	-14.580%	22	362	+34.869%
2026-02-25	54.8000	56.2000	54.8000	55.9000	+7.873%	7	352	+15.206%
2026-02-24	51.8200	51.8200	51.8200	51.8200	-2.226%	1	352	+24.276%
2026-02-23	53.8500	53.8500	53.0000	53.0000	+2.317%	4	351	+21.509%
2026-02-20	49.6000	51.9000	49.6000	51.8000	+5.050%	41	354	+24.324%
2026-02-19	49.3500	49.3500	49.3100	49.3100	-1.281%	2	339	+30.602%
2026-02-18	50.4300	51.8000	49.9500	49.9500	+3.523%	23	340	+28.929%
2026-02-17	45.1700	48.9000	45.1700	48.2500	+0.815%	71	344	+33.472%
2026-02-13	47.7500	47.8600	47.3000	47.8600	-9.987%	5	329	+34.559%
2026-02-11	53.1700	53.1700	53.1700	53.1700	+3.665%	5	329	+21.121%
2026-02-10	51.9800	52.0500	51.2900	51.2900	-2.062%	18	329	+25.561%
2026-02-09	54.2900	54.2900	52.3700	52.3700	+4.219%	23	328	+22.971%
2026-02-06	46.5800	50.2500	46.5800	50.2500	+24.474%	26	328	+28.159%
2026-02-05	42.3500	42.3500	40.3700	40.3700	-5.212%	26	310	+59.524%
2026-02-04	44.1500	44.1500	41.5500	42.5900	-1.458%	15	302	+51.209%
2026-02-03	48.2500	48.2500	43.2200	43.2200	-12.563%	48	293	+49.005%
2026-02-02	49.8400	52.1000	49.4300	49.4300	-5.812%	89	293	+30.285%
2026-01-30	54.0000	54.0000	52.4800	52.4800	+1.020%	8	233	+22.713%
2026-01-29	51.9500	51.9500	51.9500	51.9500	-2.715%	1	240	+23.965%
2026-01-28	53.6000	53.6000	53.4000	53.4000	+3.089%	2	240	+20.599%
2026-01-27	51.8000	51.8000	51.8000	51.8000	+1.410%	1	241	+24.324%
2026-01-26	51.0000	51.0800	51.0000	51.0800	+1.088%	2	242	+26.077%
2026-01-23	50.5000	50.7500	50.2000	50.5300	+4.986%	20	241	+27.449%
2026-01-22	48.1300	48.1300	48.1300	48.1300	+0.901%	1	234	+33.804%
2026-01-21	44.7500	47.7000	44.7500	47.7000	+6.545%	7	233	+35.010%
2026-01-20	46.0000	46.0000	44.7700	44.7700	-10.905%	19	235	+43.846%
2026-01-16	51.0400	51.7100	50.2500	50.2500	-1.180%	8	225	+28.159%
2026-01-15	50.5000	50.8500	49.9300	50.8500	+9.732%	14	225	+26.647%
2026-01-14	46.1000	46.3400	45.9500	46.3400	-3.358%	4	237	+38.973%
2026-01-13	48.5100	48.5100	47.9500	47.9500	-0.436%	4	235	+34.307%
2026-01-12	48.1600	48.1600	48.1600	48.1600	-1.614%	1	233	+33.721%
2026-01-09	48.0000	48.9500	48.0000	48.9500	+0.596%	26	232	+31.563%
2026-01-08	51.3500	51.3500	48.3600	48.6600	-6.351%	10	218	+32.347%
2026-01-07	51.9600	51.9600	51.9600	51.9600	+2.749%	2	213	+23.941%
2026-01-06	53.6800	53.8300	50.5700	50.5700	-1.327%	40	211	+27.348%
2026-01-05	52.8500	52.8500	50.5700	51.2500	-2.751%	11	196	+25.659%
2026-01-02	53.0700	53.0700	52.7000	52.7000	+3.030%	2	196	+22.201%
2025-12-30	50.7800	51.1500	50.7800	51.1500	+0.098%	30	195	+25.904%
2025-12-29	51.1000	51.1000	51.1000	51.1000	-5.019%	1	207	+26.027%
2025-12-26	53.0000	53.8500	53.0000	53.8000	+4.568%	13	208	+19.703%
2025-12-24	51.3000	51.4500	51.0100	51.4500	-1.058%	13	202	+25.170%
2025-12-23	48.1700	52.0000	48.1700	52.0000	+9.405%	5	202	+23.846%
2025-12-22	48.0000	48.0000	47.3000	47.5300	+3.326%	60	200	+35.493%
2025-12-19	46.0000	46.0000	46.0000	46.0000	+9.186%	1	191	+40.000%
2025-12-18	42.6500	42.8600	42.1300	42.1300	+4.102%	4	190	+52.860%
2025-12-17	42.6600	42.6600	40.4700	40.4700	-9.423%	11	190	+59.130%
2025-12-16	44.1500	44.8400	44.1500	44.6800	+1.223%	8	188	+44.136%
2025-12-15	44.2600	44.9600	44.0000	44.1400	+0.593%	11	188	+45.899%
2025-12-12	47.3400	47.3400	43.8800	43.8800	-3.687%	10	192	+46.764%
2025-12-11	45.5600	45.5600	45.5600	45.5600	-7.492%	2	194	+41.352%
2025-12-10	49.2500	49.2500	49.2500	49.2500	-5.014%	1	194	+30.761%
2025-12-08	50.2300	53.0000	49.8200	51.8500	+4.515%	29	193	+24.204%
2025-12-05	49.6100	49.6100	49.6100	49.6100	-1.293%	2	186	+29.813%
2025-12-04	47.8000	50.3000	47.8000	50.2600	+5.811%	19	186	+28.134%
2025-12-03	47.5000	47.5000	47.1800	47.5000	-4.234%	13	187	+35.579%
2025-12-02	50.5700	50.9900	49.6000	49.6000	+5.915%	18	185	+29.839%
2025-12-01	45.2900	46.8300	45.1800	46.8300	+0.970%	4	189	+37.519%
2025-11-28	46.5500	46.5500	46.3800	46.3800	-3.173%	2	188	+38.853%
2025-11-26	48.5500	48.5500	47.3000	47.9000	+3.411%	17	175	+34.447%
2025-11-25	43.1500	46.3200	42.0500	46.3200	-7.563%	416	175	+39.033%
2025-11-24	47.8500	50.1100	46.8700	50.1100	+2.790%	21	419	+28.517%
2025-11-21	47.5000	48.9600	47.5000	48.7500	-2.010%	404	418	+32.103%
2025-11-20	57.1500	58.7000	49.7500	49.7500	-5.883%	9	37	+29.447%
2025-11-19	51.6000	53.0000	51.6000	52.8600	+4.117%	25	37	+21.831%
2025-11-18	49.2100	50.7700	49.2100	50.7700	-6.415%	8	44	+26.847%
2025-11-14	51.2800	54.2500	51.2800	54.2500	+5.340%	4	39	+18.710%
2025-11-13	53.7000	53.8200	51.3500	51.5000	-8.688%	19	36	+25.049%
2025-11-12	56.4000	56.4000	56.4000	56.4000	-4.585%	10	26	+14.184%
2025-11-10	58.4600	59.1100	58.4600	59.1100	+15.000%	3	16	+8.949%
2025-11-07	50.0300	51.4000	49.3700	51.4000	0.000%	17	0	+25.292%