Dark

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

EOD

Mar 30, 2026

32.41-5.976%(-2.06)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-30	33.4300	33.4300	32.1500	32.4100	-5.976%	154	890	0.000%
2026-03-27	35.5300	35.9300	34.1600	34.4700	-5.871%	149	889	-5.976%
2026-03-26	37.7000	37.7900	36.5200	36.6200	-12.182%	12	862	-11.496%
2026-03-25	41.7000	41.7000	41.7000	41.7000	+8.396%	5	857	-22.278%
2026-03-24	37.9400	38.4700	37.9400	38.4700	-1.359%	7	857	-15.753%
2026-03-23	40.1500	40.1500	39.0000	39.0000	+1.483%	12	857	-16.897%
2026-03-20	39.8200	39.9000	38.4300	38.4300	-7.487%	40	849	-15.665%
2026-03-19	40.9600	41.5400	40.6800	41.5400	-3.057%	46	820	-21.979%
2026-03-18	44.0000	44.0000	42.8500	42.8500	-1.788%	11	816	-24.364%
2026-03-17	45.0500	45.0500	43.6300	43.6300	-3.001%	25	812	-25.716%
2026-03-16	46.0000	47.9000	44.9800	44.9800	+2.858%	5	804	-27.946%
2026-03-13	46.7800	46.7800	43.7300	43.7300	-4.415%	15	802	-25.886%
2026-03-12	44.9600	45.7500	44.9000	45.7500	-1.929%	6	790	-29.158%
2026-03-11	47.5500	47.9300	46.6500	46.6500	+1.215%	4	785	-30.525%
2026-03-10	44.5700	46.0900	44.5700	46.0900	+8.167%	9	782	-29.681%
2026-03-09	42.3400	42.6100	42.3400	42.6100	-0.094%	2	776	-23.938%
2026-03-06	44.7500	44.8500	42.6500	42.6500	-7.262%	50	774	-24.009%
2026-03-05	46.4000	46.4000	45.1000	45.9900	-1.815%	11	768	-29.528%
2026-03-04	44.0800	46.8400	44.0800	46.8400	+5.805%	42	763	-30.807%
2026-03-03	43.2500	44.2700	43.2500	44.2700	-3.129%	15	727	-26.790%
2026-03-02	44.7900	45.7000	44.7900	45.7000	+3.982%	12	723	-29.081%
2026-02-27	45.6000	46.6500	43.8500	43.9500	-7.958%	425	720	-26.257%
2026-02-26	51.6000	51.9200	47.7500	47.7500	-14.580%	22	362	-32.126%
2026-02-25	54.8000	56.2000	54.8000	55.9000	+7.873%	7	352	-42.021%
2026-02-24	51.8200	51.8200	51.8200	51.8200	-2.226%	1	352	-37.457%
2026-02-23	53.8500	53.8500	53.0000	53.0000	+2.317%	4	351	-38.849%
2026-02-20	49.6000	51.9000	49.6000	51.8000	+5.050%	41	354	-37.432%
2026-02-19	49.3500	49.3500	49.3100	49.3100	-1.281%	2	339	-34.273%
2026-02-18	50.4300	51.8000	49.9500	49.9500	+3.523%	23	340	-35.115%
2026-02-17	45.1700	48.9000	45.1700	48.2500	+0.815%	71	344	-32.829%
2026-02-13	47.7500	47.8600	47.3000	47.8600	-9.987%	5	329	-32.282%
2026-02-11	53.1700	53.1700	53.1700	53.1700	+3.665%	5	329	-39.045%
2026-02-10	51.9800	52.0500	51.2900	51.2900	-2.062%	18	329	-36.810%
2026-02-09	54.2900	54.2900	52.3700	52.3700	+4.219%	23	328	-38.113%
2026-02-06	46.5800	50.2500	46.5800	50.2500	+24.474%	26	328	-35.502%
2026-02-05	42.3500	42.3500	40.3700	40.3700	-5.212%	26	310	-19.718%
2026-02-04	44.1500	44.1500	41.5500	42.5900	-1.458%	15	302	-23.902%
2026-02-03	48.2500	48.2500	43.2200	43.2200	-12.563%	48	293	-25.012%
2026-02-02	49.8400	52.1000	49.4300	49.4300	-5.812%	89	293	-34.433%
2026-01-30	54.0000	54.0000	52.4800	52.4800	+1.020%	8	233	-38.243%
2026-01-29	51.9500	51.9500	51.9500	51.9500	-2.715%	1	240	-37.613%
2026-01-28	53.6000	53.6000	53.4000	53.4000	+3.089%	2	240	-39.307%
2026-01-27	51.8000	51.8000	51.8000	51.8000	+1.410%	1	241	-37.432%
2026-01-26	51.0000	51.0800	51.0000	51.0800	+1.088%	2	242	-36.551%
2026-01-23	50.5000	50.7500	50.2000	50.5300	+4.986%	20	241	-35.860%
2026-01-22	48.1300	48.1300	48.1300	48.1300	+0.901%	1	234	-32.662%
2026-01-21	44.7500	47.7000	44.7500	47.7000	+6.545%	7	233	-32.055%
2026-01-20	46.0000	46.0000	44.7700	44.7700	-10.905%	19	235	-27.608%
2026-01-16	51.0400	51.7100	50.2500	50.2500	-1.180%	8	225	-35.502%
2026-01-15	50.5000	50.8500	49.9300	50.8500	+9.732%	14	225	-36.264%
2026-01-14	46.1000	46.3400	45.9500	46.3400	-3.358%	4	237	-30.060%
2026-01-13	48.5100	48.5100	47.9500	47.9500	-0.436%	4	235	-32.409%
2026-01-12	48.1600	48.1600	48.1600	48.1600	-1.614%	1	233	-32.703%
2026-01-09	48.0000	48.9500	48.0000	48.9500	+0.596%	26	232	-33.790%
2026-01-08	51.3500	51.3500	48.3600	48.6600	-6.351%	10	218	-33.395%
2026-01-07	51.9600	51.9600	51.9600	51.9600	+2.749%	2	213	-37.625%
2026-01-06	53.6800	53.8300	50.5700	50.5700	-1.327%	40	211	-35.911%
2026-01-05	52.8500	52.8500	50.5700	51.2500	-2.751%	11	196	-36.761%
2026-01-02	53.0700	53.0700	52.7000	52.7000	+3.030%	2	196	-38.501%
2025-12-30	50.7800	51.1500	50.7800	51.1500	+0.098%	30	195	-36.637%
2025-12-29	51.1000	51.1000	51.1000	51.1000	-5.019%	1	207	-36.575%
2025-12-26	53.0000	53.8500	53.0000	53.8000	+4.568%	13	208	-39.758%
2025-12-24	51.3000	51.4500	51.0100	51.4500	-1.058%	13	202	-37.007%
2025-12-23	48.1700	52.0000	48.1700	52.0000	+9.405%	5	202	-37.673%
2025-12-22	48.0000	48.0000	47.3000	47.5300	+3.326%	60	200	-31.811%
2025-12-19	46.0000	46.0000	46.0000	46.0000	+9.186%	1	191	-29.543%
2025-12-18	42.6500	42.8600	42.1300	42.1300	+4.102%	4	190	-23.071%
2025-12-17	42.6600	42.6600	40.4700	40.4700	-9.423%	11	190	-19.916%
2025-12-16	44.1500	44.8400	44.1500	44.6800	+1.223%	8	188	-27.462%
2025-12-15	44.2600	44.9600	44.0000	44.1400	+0.593%	11	188	-26.575%
2025-12-12	47.3400	47.3400	43.8800	43.8800	-3.687%	10	192	-26.139%
2025-12-11	45.5600	45.5600	45.5600	45.5600	-7.492%	2	194	-28.863%
2025-12-10	49.2500	49.2500	49.2500	49.2500	-5.014%	1	194	-34.193%
2025-12-08	50.2300	53.0000	49.8200	51.8500	+4.515%	29	193	-37.493%
2025-12-05	49.6100	49.6100	49.6100	49.6100	-1.293%	2	186	-34.670%
2025-12-04	47.8000	50.3000	47.8000	50.2600	+5.811%	19	186	-35.515%
2025-12-03	47.5000	47.5000	47.1800	47.5000	-4.234%	13	187	-31.768%
2025-12-02	50.5700	50.9900	49.6000	49.6000	+5.915%	18	185	-34.657%
2025-12-01	45.2900	46.8300	45.1800	46.8300	+0.970%	4	189	-30.792%
2025-11-28	46.5500	46.5500	46.3800	46.3800	-3.173%	2	188	-30.121%
2025-11-26	48.5500	48.5500	47.3000	47.9000	+3.411%	17	175	-32.338%
2025-11-25	43.1500	46.3200	42.0500	46.3200	-7.563%	416	175	-30.030%
2025-11-24	47.8500	50.1100	46.8700	50.1100	+2.790%	21	419	-35.322%
2025-11-21	47.5000	48.9600	47.5000	48.7500	-2.010%	404	418	-33.518%
2025-11-20	57.1500	58.7000	49.7500	49.7500	-5.883%	9	37	-34.854%
2025-11-19	51.6000	53.0000	51.6000	52.8600	+4.117%	25	37	-38.687%
2025-11-18	49.2100	50.7700	49.2100	50.7700	-6.415%	8	44	-36.163%
2025-11-14	51.2800	54.2500	51.2800	54.2500	+5.340%	4	39	-40.258%
2025-11-13	53.7000	53.8200	51.3500	51.5000	-8.688%	19	36	-37.068%
2025-11-12	56.4000	56.4000	56.4000	56.4000	-4.585%	10	26	-42.535%
2025-11-10	58.4600	59.1100	58.4600	59.1100	+15.000%	3	16	-45.170%
2025-11-07	50.0300	51.4000	49.3700	51.4000	0.000%	17	0	-36.946%