Dark

NVDA20270917C190
NVDA Sep 17 2027 190.00 Call (NVDA270917C00190000)
option OPRA

EOD

Aug 14, 2026

61.05-1.532%(-0.95)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	62.0000	62.5000	60.8000	61.0500	-1.532%	59	1,374	0.000%
2026-08-13	63.1000	63.1000	61.1600	62.0000	+3.420%	4	1,389	-1.532%
2026-08-12	59.3000	61.2500	59.3000	59.9500	+7.940%	22	1,392	+1.835%
2026-08-11	58.7000	58.7000	55.5400	55.5400	-2.407%	14	1,402	+9.921%
2026-08-10	60.2500	60.2500	56.1300	56.9100	-7.463%	22	1,405	+7.275%
2026-08-07	61.0000	62.5000	60.2000	61.5000	+4.949%	41	1,407	-0.732%
2026-08-06	59.4000	61.2000	56.5500	58.6000	-0.560%	8	1,385	+4.181%
2026-08-05	55.3500	60.5000	55.3500	58.9300	+11.189%	63	1,387	+3.597%
2026-08-04	52.6200	53.0000	51.1000	53.0000	+6.085%	8	1,393	+15.189%
2026-08-03	43.5800	50.5000	43.5800	49.9600	+12.599%	18	1,391	+22.198%
2026-07-31	43.1000	44.9500	41.5500	44.3700	+7.825%	36	1,396	+37.593%
2026-07-30	40.1100	42.5000	39.5000	41.1500	+6.057%	88	1,420	+48.360%
2026-07-29	41.2900	41.9000	38.8000	38.8000	-9.767%	79	1,398	+57.345%
2026-07-28	41.6500	43.8900	41.3000	43.0000	-1.849%	10	1,350	+41.977%
2026-07-27	49.0000	49.0000	42.9900	43.8100	-13.162%	179	1,343	+39.352%
2026-07-24	50.5000	50.9000	50.4500	50.4500	-3.074%	4	1,335	+21.011%
2026-07-23	52.5800	53.2000	51.9200	52.0500	-6.301%	8	1,336	+17.291%
2026-07-22	54.2500	55.9000	54.2500	55.5500	+10.022%	14	1,338	+9.901%
2026-07-21	49.4500	50.4900	49.4500	50.4900	+4.969%	102	1,350	+20.915%
2026-07-20	50.9700	50.9700	48.1000	48.1000	-0.207%	32	1,382	+26.923%
2026-07-17	45.0200	50.7000	45.0200	48.2000	-4.270%	7	1,383	+26.660%
2026-07-16	52.3600	52.5000	50.2000	50.3500	-7.784%	107	1,377	+21.251%
2026-07-15	53.6000	54.6000	50.8300	54.6000	+1.111%	21	1,371	+11.813%
2026-07-14	49.5000	54.5000	49.5000	54.0000	+10.317%	28	1,369	+13.056%
2026-07-13	52.1900	52.9000	48.9500	48.9500	-8.845%	63	1,365	+24.719%
2026-07-10	48.5000	53.7000	48.5000	53.7000	+10.109%	169	1,371	+13.687%
2026-07-09	48.0000	48.8000	48.0000	48.7700	-1.554%	280	1,498	+25.179%
2026-07-08	43.9500	49.7000	43.8500	49.5400	+12.719%	21	1,742	+23.234%
2026-07-07	40.7000	44.6000	40.3500	43.9500	+0.918%	33	1,744	+38.908%
2026-07-06	42.3300	44.3000	42.3300	43.5500	+3.765%	244	1,744	+40.184%
2026-07-02	44.4500	45.1500	41.3000	41.9700	-7.351%	17	1,589	+45.461%
2026-07-01	42.5500	45.4200	42.0800	45.3000	-2.685%	105	1,589	+34.768%
2026-06-30	45.4000	46.5500	44.1500	46.5500	+8.736%	90	1,665	+31.149%
2026-06-29	42.8400	43.5100	39.9000	42.8100	+2.909%	232	1,711	+42.607%
2026-06-26	41.9000	43.2500	41.6000	41.6000	-5.239%	129	1,630	+46.755%
2026-06-25	43.0200	45.0300	42.1000	43.9000	-3.770%	48	1,536	+39.066%
2026-06-24	47.5000	47.5000	45.6200	45.6200	-5.938%	49	1,532	+33.823%
2026-06-23	49.5100	49.8000	48.5000	48.5000	-10.681%	113	1,485	+25.876%
2026-06-22	56.4000	56.4000	54.3000	54.3000	-1.897%	9	1,485	+12.431%
2026-06-18	54.4500	55.3500	54.4500	55.3500	+7.267%	32	1,506	+10.298%
2026-06-17	53.8000	53.8000	51.6000	51.6000	-5.321%	3	1,506	+18.314%
2026-06-16	55.2500	55.3000	54.0500	54.5000	-4.252%	24	1,506	+12.018%
2026-06-15	55.8500	57.1800	55.0000	56.9200	+9.462%	40	1,483	+7.256%
2026-06-12	52.1700	53.0000	52.0000	52.0000	+2.463%	6	1,483	+17.404%
2026-06-11	51.0000	52.2000	49.4500	50.7500	+1.703%	8	1,483	+20.296%
2026-06-10	53.6700	53.6700	49.9000	49.9000	-1.442%	6	1,478	+22.345%
2026-06-09	54.5000	54.5000	50.2100	50.6300	-9.895%	6	1,477	+20.581%
2026-06-08	56.2000	56.2000	55.7500	56.1900	+4.442%	17	1,477	+8.649%
2026-06-05	57.7000	57.7000	53.6000	53.8000	-15.806%	25	1,474	+13.476%
2026-06-04	58.0000	63.9500	58.0000	63.9000	+5.620%	7	1,478	-4.460%
2026-06-03	60.8600	62.0900	60.5000	60.5000	-8.569%	34	1,478	+0.909%
2026-06-02	68.1800	68.1800	66.1700	66.1700	+1.800%	7	1,502	-7.738%
2026-06-01	64.1600	65.0900	63.2000	65.0000	+6.209%	107	1,499	-6.077%
2026-05-29	61.2000	61.2000	61.2000	61.2000	+2.685%	1	1,509	-0.245%
2026-05-28	58.4400	59.6000	57.5000	59.6000	+5.861%	23	1,509	+2.433%
2026-05-27	58.0000	58.0000	55.3000	56.3000	-4.252%	51	1,486	+8.437%
2026-05-26	58.1700	58.8000	58.1700	58.8000	-2.842%	6	1,477	+3.827%
2026-05-22	60.6100	60.8500	60.1500	60.5200	-4.241%	8	1,472	+0.876%
2026-05-21	62.8500	63.7500	62.8500	63.2000	-6.853%	403	1,470	-3.402%
2026-05-20	67.8500	67.8500	67.8500	67.8500	+0.967%	1	1,470	-10.022%
2026-05-19	64.3400	67.2000	64.3400	67.2000	+1.465%	3	1,067	-9.152%
2026-05-18	70.2800	70.2800	66.2300	66.2300	-8.585%	6	1,067	-7.821%
2026-05-15	71.1200	73.3700	70.8900	72.4500	-7.766%	5	1,067	-15.735%
2026-05-14	73.5000	79.0200	73.5000	78.5500	+11.339%	17	1,069	-22.279%
2026-05-13	70.2500	71.3700	70.2500	70.5500	+11.471%	27	1,065	-13.466%
2026-05-12	63.3000	63.3000	63.2900	63.2900	-4.655%	10	1,065	-3.539%
2026-05-11	63.5500	66.3800	63.5500	66.3800	+7.777%	4	1,065	-8.030%
2026-05-08	62.6800	62.6800	61.5900	61.5900	+4.390%	8	1,060	-0.877%
2026-05-07	60.6000	60.6000	59.0000	59.0000	+5.887%	150	1,060	+3.475%
2026-05-06	50.5000	55.7200	50.5000	55.7200	+17.478%	14	1,083	+9.566%
2026-05-05	49.4900	49.4900	47.4300	47.4300	-5.649%	10	1,084	+28.716%
2026-05-01	50.3900	50.5000	49.0700	50.2700	-2.991%	9	1,082	+21.444%
2026-04-30	54.8000	54.8000	51.1900	51.8200	-9.878%	10	1,082	+17.812%
2026-04-29	57.5000	57.5000	57.5000	57.5000	-4.167%	1	1,082	+6.174%
2026-04-28	57.4000	60.0000	57.4000	60.0000	-3.506%	4	1,082	+1.750%
2026-04-27	59.5000	62.4700	56.9500	62.1800	+8.992%	175	1,084	-1.817%
2026-04-24	51.9400	59.0000	51.9400	57.0500	+8.978%	153	1,008	+7.011%
2026-04-23	52.3500	52.3500	52.3500	52.3500	+2.326%	2	891	+16.619%
2026-04-22	51.3100	51.3100	51.1600	51.1600	+2.116%	32	883	+19.332%
2026-04-21	51.1400	51.9400	50.1000	50.1000	-0.654%	27	865	+21.856%
2026-04-20	49.2700	50.4300	49.2200	50.4300	+0.159%	19	865	+21.059%
2026-04-17	50.5000	50.8000	50.3500	50.3500	-0.198%	12	881	+21.251%
2026-04-16	50.4500	50.4500	50.4500	50.4500	+5.987%	5	888	+21.011%
2026-04-15	48.4000	50.2200	47.6000	47.6000	+0.253%	19	891	+28.256%
2026-04-14	45.0700	47.4800	44.8100	47.4800	+9.351%	30	896	+28.580%
2026-04-13	43.2000	43.4200	42.2900	43.4200	0.000%	103	910	+40.603%
2026-04-10	41.8100	43.6300	41.8100	43.4200	+10.175%	66	911	+40.603%
2026-04-09	38.4700	39.4600	38.4700	39.4100	+2.710%	14	908	+54.910%
2026-04-08	40.3000	40.3000	37.8300	38.3700	+9.441%	33	905	+59.109%
2026-04-07	34.8500	35.0900	34.8500	35.0600	-3.972%	106	891	+74.130%
2026-04-06	36.4500	36.5100	36.2000	36.5100	-0.761%	19	794	+67.214%
2026-04-02	36.0000	36.8500	36.0000	36.7900	+2.053%	33	795	+65.942%
2026-04-01	36.0700	36.4500	35.7500	36.0500	+2.971%	14	795	+69.348%
2026-03-31	31.9000	35.0100	31.9000	35.0100	+14.637%	26	793	+74.379%
2026-03-30	32.6500	32.6500	30.5000	30.5400	-6.462%	56	793	+99.902%
2026-03-27	34.1800	34.1800	32.4600	32.6500	-6.634%	46	793	+86.983%
2026-03-26	36.8000	36.8000	34.6900	34.9700	-9.871%	191	799	+74.578%
2026-03-25	38.9500	39.0000	38.3000	38.8000	+5.521%	26	624	+57.345%
2026-03-24	36.8500	36.8500	36.7700	36.7700	-4.245%	3	629	+66.032%
2026-03-23	37.7300	38.4000	37.7300	38.4000	+1.668%	3	628	+58.984%
2026-03-20	37.7700	37.7700	37.7700	37.7700	-4.669%	3	626	+61.636%
2026-03-19	39.0000	39.6200	38.5000	39.6200	-3.248%	14	623	+54.089%
2026-03-18	41.4700	42.0000	40.9500	40.9500	-1.681%	64	625	+49.084%
2026-03-17	42.6200	42.6200	41.5000	41.6500	-4.538%	10	594	+46.579%
2026-03-16	43.2900	43.6300	43.1500	43.6300	+3.881%	24	584	+39.927%
2026-03-13	42.5000	42.9900	41.7700	42.0000	-3.780%	6	567	+45.357%
2026-03-12	42.7800	44.3000	42.7800	43.6500	-1.822%	22	566	+39.863%
2026-03-11	45.8300	45.8300	44.3900	44.4600	+1.739%	24	575	+37.314%
2026-03-10	44.5300	44.5300	43.7000	43.7000	+3.310%	4	580	+39.703%
2026-03-09	41.1000	42.3000	39.8500	42.3000	+3.372%	21	578	+44.326%
2026-03-06	43.1500	43.1500	40.9200	40.9200	-1.988%	5	578	+49.194%
2026-03-05	42.8700	44.4000	41.7500	41.7500	-6.011%	18	579	+46.228%
2026-03-04	42.7100	44.7300	42.7100	44.4200	+5.211%	11	593	+37.438%
2026-03-03	40.9400	42.2200	40.9400	42.2200	-3.387%	13	592	+44.600%
2026-03-02	43.2200	43.7000	42.8400	43.7000	+7.318%	15	591	+39.703%
2026-02-27	43.8500	44.1000	40.7200	40.7200	-11.150%	210	589	+49.926%
2026-02-26	49.6000	49.8000	45.6500	45.8300	-15.412%	217	738	+33.210%
2026-02-25	52.8500	54.3500	52.8500	54.1800	+4.453%	11	586	+12.680%
2026-02-24	49.9100	52.1500	49.9100	51.8700	+2.006%	5	586	+17.698%
2026-02-23	51.2000	51.9000	50.0800	50.8500	+2.810%	6	584	+20.059%
2026-02-20	48.8500	49.7000	48.2100	49.4600	+4.544%	10	583	+23.433%
2026-02-19	47.7500	47.7500	47.3100	47.3100	-1.066%	2	576	+29.042%
2026-02-18	48.5900	49.5100	47.8200	47.8200	+2.092%	28	576	+27.666%
2026-02-17	45.9500	46.8400	45.9500	46.8400	+3.904%	26	569	+30.337%
2026-02-13	46.0000	46.1000	45.0800	45.0800	-9.623%	13	556	+35.426%
2026-02-12	50.9600	50.9600	49.5000	49.8800	-1.734%	164	556	+22.394%
2026-02-11	50.7600	50.7600	50.7600	50.7600	+0.654%	1	555	+20.272%
2026-02-09	49.7500	51.4300	49.7000	50.4300	+9.393%	206	555	+21.059%
2026-02-06	43.4700	46.1900	43.4700	46.1000	+16.916%	19	410	+32.430%
2026-02-05	39.8900	39.8900	39.4300	39.4300	-2.642%	15	409	+54.831%
2026-02-04	42.2700	42.2700	39.0700	40.5000	-4.661%	35	402	+50.741%
2026-02-03	45.7000	45.7000	41.3900	42.4800	-10.152%	49	412	+43.715%
2026-02-02	47.9900	49.4600	47.2800	47.2800	-7.746%	33	419	+29.124%
2026-01-30	51.8500	51.8500	51.2500	51.2500	-1.290%	4	417	+19.122%
2026-01-29	47.6500	51.9200	47.6500	51.9200	+1.466%	17	419	+17.585%
2026-01-28	51.6300	51.6300	50.9700	51.1700	+3.583%	35	418	+19.308%
2026-01-27	47.2000	49.5600	47.2000	49.4000	+3.024%	7	418	+23.583%
2026-01-26	48.3500	48.3500	47.8400	47.9500	-1.337%	15	419	+27.320%
2026-01-23	48.1700	48.6000	48.1700	48.6000	+3.426%	4	419	+25.617%
2026-01-22	46.3000	47.0000	46.3000	46.9900	+1.886%	7	420	+29.921%
2026-01-21	45.3200	46.1200	43.2500	46.1200	+7.631%	10	416	+32.372%
2026-01-20	43.3600	43.3600	42.8500	42.8500	-10.989%	128	410	+42.474%
2026-01-16	48.3000	48.3000	48.1300	48.1400	-1.655%	24	359	+26.818%
2026-01-15	48.6600	48.9500	48.6600	48.9500	+11.503%	11	359	+24.719%
2026-01-14	44.2900	44.4300	43.9000	43.9000	-3.749%	28	352	+39.066%
2026-01-13	45.5000	45.7800	45.5000	45.6100	-1.575%	15	329	+33.852%
2026-01-12	46.6300	47.0500	46.3400	46.3400	-1.089%	42	315	+31.744%
2026-01-09	46.3700	46.8500	46.3700	46.8500	+0.536%	7	277	+30.309%
2026-01-08	46.5500	46.9000	46.3400	46.6000	-6.576%	46	282	+31.009%
2026-01-07	50.5400	50.5400	49.8000	49.8800	+1.485%	18	257	+22.394%
2026-01-06	51.0900	51.0900	48.9600	49.1500	+0.594%	27	251	+24.212%
2026-01-05	52.4800	52.7400	48.5600	48.8600	-1.828%	13	228	+24.949%
2026-01-02	52.2800	52.3500	49.7700	49.7700	+1.675%	8	228	+22.664%
2025-12-30	48.5000	49.2100	48.5000	48.9500	-0.184%	10	221	+24.719%
2025-12-29	49.6000	49.6000	49.0400	49.0400	-6.501%	8	228	+24.490%
2025-12-26	51.8500	52.4500	51.3000	52.4500	+5.960%	26	225	+16.397%
2025-12-24	48.9000	49.5000	48.9000	49.5000	-0.802%	34	215	+23.333%
2025-12-23	46.9300	49.9000	46.9300	49.9000	+9.767%	52	215	+22.345%
2025-12-22	45.7700	45.7700	45.4600	45.4600	+12.330%	20	215	+34.294%
2025-12-18	41.0900	41.0900	40.4500	40.4700	+5.117%	11	201	+50.852%
2025-12-17	38.5000	38.5000	38.5000	38.5000	-9.091%	1	201	+58.571%
2025-12-16	42.3500	42.3500	42.3500	42.3500	-0.047%	1	201	+44.156%
2025-12-15	42.0100	43.1500	42.0100	42.3700	-0.071%	55	200	+44.088%
2025-12-12	44.5000	44.5600	42.4000	42.4000	-3.964%	29	198	+43.986%
2025-12-11	44.5500	44.5500	43.5200	44.1500	-7.326%	35	219	+38.279%
2025-12-10	47.6500	47.6500	47.5000	47.6400	-2.477%	19	208	+28.149%
2025-12-09	48.0900	48.8500	48.0900	48.8500	0.000%	8	203	+24.974%
2025-12-08	47.0300	51.0000	47.0300	48.8500	+4.492%	4	199	+24.974%
2025-12-05	46.8500	47.0300	46.7500	46.7500	-1.371%	17	197	+30.588%
2025-12-04	48.0000	48.0000	47.3700	47.4000	+3.043%	15	210	+28.797%
2025-12-03	46.0900	46.0900	45.6200	46.0000	-3.564%	7	211	+32.717%
2025-12-02	48.6000	48.9100	47.7000	47.7000	+4.789%	10	213	+27.987%
2025-12-01	42.8500	45.5200	42.2000	45.5200	-1.642%	3	208	+34.117%
2025-11-26	44.7500	46.4400	44.7500	46.2800	+4.305%	6	204	+31.914%
2025-11-25	40.4700	44.3700	40.0000	44.3700	-4.826%	50	204	+37.593%
2025-11-24	45.9000	48.0500	44.7000	46.6200	+2.125%	7	191	+30.952%
2025-11-21	47.8500	47.8500	44.9100	45.6500	-3.915%	410	190	+33.735%
2025-11-20	56.4300	56.4300	47.3100	47.5100	-4.980%	421	501	+28.499%
2025-11-19	49.6200	50.0000	49.6200	50.0000	+3.950%	10	93	+22.100%
2025-11-18	47.8800	48.1000	47.8800	48.1000	-5.222%	3	92	+26.923%
2025-11-17	50.4000	50.7500	50.4000	50.7500	-2.964%	2	91	+20.296%
2025-11-14	52.3000	52.3000	52.3000	52.3000	+2.148%	2	90	+16.730%
2025-11-13	51.6000	51.7200	49.3700	51.2000	-8.571%	37	88	+19.238%
2025-11-11	55.8500	56.3000	55.8500	56.0000	-5.708%	70	69	+9.018%
2025-11-10	59.3900	59.3900	59.3900	59.3900	+18.072%	1	1	+2.795%
2025-11-07	45.9900	50.6200	45.9900	50.3000	0.000%	4	0	+21.372%