Dark

NVDA20270917C195
NVDA Sep 17 2027 195.00 Call (NVDA270917C00195000)
option OPRA

EOD

Aug 12, 2026

57.78+7.598%(+4.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	56.0000	57.7800	56.0000	57.7800	+7.598%	2	1,155	0.000%
2026-08-11	53.7000	53.7000	53.7000	53.7000	-1.989%	1	1,155	+7.598%
2026-08-10	56.6500	56.6500	54.4500	54.7900	-4.713%	23	1,154	+5.457%
2026-08-07	58.1700	58.1700	57.5000	57.5000	+2.752%	4	1,171	+0.487%
2026-08-06	57.7000	57.7000	54.5100	55.9600	-0.604%	27	1,175	+3.252%
2026-08-05	55.5000	57.7000	55.5000	56.3000	+10.392%	52	1,172	+2.629%
2026-08-04	48.8600	51.0500	48.8600	51.0000	+8.858%	16	1,171	+13.294%
2026-08-03	40.7800	48.0000	40.7800	46.8500	+9.157%	472	1,172	+23.330%
2026-07-31	39.2700	43.0000	39.2700	42.9200	+13.126%	51	1,431	+34.623%
2026-07-30	37.2800	40.9800	37.2800	37.9400	+4.374%	34	1,415	+52.293%
2026-07-29	39.9500	40.7500	36.3000	36.3500	-11.125%	285	1,404	+58.955%
2026-07-28	39.0000	41.8800	38.4500	40.9000	-0.487%	278	1,179	+41.271%
2026-07-27	43.9800	43.9800	40.5000	41.1000	-13.273%	87	1,054	+40.584%
2026-07-24	47.4500	50.2000	47.3900	47.3900	-2.490%	33	1,004	+21.924%
2026-07-23	50.4400	50.4400	48.6000	48.6000	-8.129%	23	1,036	+18.889%
2026-07-22	46.8000	52.9000	46.7500	52.9000	+10.669%	137	1,036	+9.225%
2026-07-21	49.0000	49.0000	47.8000	47.8000	+3.913%	2	1,060	+20.879%
2026-07-20	47.4500	47.4500	46.0000	46.0000	-0.130%	2	1,062	+25.609%
2026-07-17	44.6000	47.1500	42.8300	46.0600	-3.600%	18	1,061	+25.445%
2026-07-16	47.7800	47.7800	47.7800	47.7800	-6.314%	1	1,073	+20.929%
2026-07-15	51.9900	51.9900	50.2300	51.0000	-0.410%	16	1,074	+13.294%
2026-07-14	48.2300	51.5100	48.2300	51.2100	+10.129%	13	1,081	+12.830%
2026-07-13	50.4100	51.2000	46.3500	46.5000	-7.591%	22	1,092	+24.258%
2026-07-10	48.6700	51.1100	48.6700	50.3200	+11.550%	29	1,078	+14.825%
2026-07-09	45.2900	45.5300	45.1100	45.1100	-4.021%	21	1,104	+28.087%
2026-07-08	42.0200	47.5500	41.4500	47.0000	+13.117%	74	1,102	+22.936%
2026-07-07	38.4500	42.4000	38.1900	41.5500	0.000%	28	1,157	+39.061%
2026-07-06	40.0000	41.5500	40.0000	41.5500	+3.487%	114	1,155	+39.061%
2026-07-02	42.3000	42.3000	39.2500	40.1500	-7.722%	21	1,115	+43.910%
2026-07-01	41.9500	43.5100	41.9500	43.5100	+0.601%	48	1,115	+32.797%
2026-06-30	43.0000	43.2500	42.5300	43.2500	+7.802%	72	1,083	+33.595%
2026-06-29	40.7500	40.9800	38.5500	40.1200	-0.938%	43	1,084	+44.018%
2026-06-26	40.0000	41.0000	40.0000	40.5000	-1.818%	152	1,071	+42.667%
2026-06-25	41.4200	42.9500	40.3200	41.2500	-5.563%	39	995	+40.073%
2026-06-24	46.0000	46.0000	43.1000	43.6800	-4.190%	12	999	+32.280%
2026-06-23	47.2500	47.9200	45.5900	45.5900	-15.574%	20	997	+26.738%
2026-06-22	55.2500	55.2500	54.0000	54.0000	+1.370%	2	983	+7.000%
2026-06-18	52.6000	53.2700	52.6000	53.2700	+5.277%	3	982	+8.466%
2026-06-17	51.7400	51.7400	50.6000	50.6000	-3.158%	2	982	+14.190%
2026-06-16	51.9200	52.3000	51.9200	52.2500	-3.651%	51	982	+10.584%
2026-06-15	52.6300	54.4500	52.6300	54.2300	+8.395%	14	999	+6.546%
2026-06-12	50.3500	50.3500	50.0300	50.0300	+4.929%	2	999	+15.491%
2026-06-10	47.8500	47.8500	47.6800	47.6800	-7.057%	4	999	+21.183%
2026-06-09	51.5500	51.6000	47.9100	51.3000	-2.786%	129	999	+12.632%
2026-06-08	52.7700	52.7700	52.7700	52.7700	+1.092%	4	900	+9.494%
2026-06-05	56.5000	56.5000	51.5000	52.2000	-13.043%	9	900	+10.690%
2026-06-04	58.0200	60.0300	58.0200	60.0300	-4.941%	3	895	-3.748%
2026-06-02	65.5000	65.5000	63.1500	63.1500	-1.666%	7	894	-8.504%
2026-06-01	57.9000	64.2200	57.9000	64.2200	+9.815%	6	888	-10.028%
2026-05-29	55.7500	58.4800	55.7500	58.4800	+6.289%	3	889	-1.197%
2026-05-28	55.0000	55.0200	55.0000	55.0200	-0.145%	2	888	+5.016%
2026-05-27	55.0000	55.5000	53.4000	55.1000	-2.478%	39	888	+4.864%
2026-05-26	56.1900	56.5000	55.6300	56.5000	-1.688%	5	888	+2.265%
2026-05-22	57.9500	58.3500	57.4700	57.4700	-5.243%	9	883	+0.539%
2026-05-21	64.2900	64.2900	60.6500	60.6500	-6.993%	5	875	-4.732%
2026-05-20	65.2100	65.2100	65.2100	65.2100	-5.970%	1	875	-11.394%
2026-05-15	71.0000	71.0000	69.3500	69.3500	-8.206%	11	874	-16.683%
2026-05-14	72.3200	75.5500	72.3200	75.5500	+11.005%	54	884	-23.521%
2026-05-13	67.5800	68.0600	67.5800	68.0600	+11.941%	9	940	-15.104%
2026-05-12	64.0100	64.0100	60.8000	60.8000	-2.172%	6	940	-4.967%
2026-05-11	59.0000	64.0900	59.0000	62.1500	+5.482%	57	940	-7.031%
2026-05-08	60.0000	60.2800	58.9200	58.9200	+3.115%	4	913	-1.935%
2026-05-07	57.1400	57.1400	57.1400	57.1400	+7.710%	1	915	+1.120%
2026-05-06	46.5000	53.0500	46.5000	53.0500	+15.126%	162	916	+8.916%
2026-05-05	45.6100	46.0800	45.6100	46.0800	-0.043%	31	913	+25.391%
2026-05-04	47.4000	47.4000	44.9000	46.1000	-2.681%	105	913	+25.336%
2026-05-01	48.2000	48.2000	47.3700	47.3700	-4.573%	41	853	+21.976%
2026-04-30	50.6500	50.6500	48.3600	49.6400	-9.118%	91	853	+16.398%
2026-04-29	56.2200	56.2200	54.3900	54.6200	-1.230%	17	825	+5.785%
2026-04-28	54.9300	57.0000	54.8900	55.3000	-7.059%	29	831	+4.485%
2026-04-27	55.5500	59.5000	54.2300	59.5000	+9.234%	16	835	-2.891%
2026-04-24	50.1500	55.9500	49.9400	54.4700	+14.964%	13	838	+6.077%
2026-04-23	49.9200	49.9200	46.5900	47.3800	-3.797%	33	849	+21.950%
2026-04-22	47.9400	49.3000	47.9400	49.2500	+0.922%	18	859	+17.320%
2026-04-21	48.8300	48.8300	48.7000	48.8000	+1.773%	9	851	+18.402%
2026-04-20	47.2900	47.9500	46.7800	47.9500	-1.175%	8	851	+20.501%
2026-04-17	48.5000	48.8500	48.3500	48.5200	+2.971%	17	853	+19.085%
2026-04-16	46.7000	48.0700	46.5000	47.1200	-1.464%	46	850	+22.623%
2026-04-15	46.6500	47.8200	46.0000	47.8200	+5.843%	74	843	+20.828%
2026-04-14	43.2000	45.8000	42.1100	45.1800	+11.089%	25	848	+27.888%
2026-04-13	40.1100	40.9400	40.0900	40.6700	-0.074%	22	838	+42.070%
2026-04-10	38.5500	41.0900	38.5500	40.7000	+11.507%	10	816	+41.966%
2026-04-08	37.9800	37.9800	36.5000	36.5000	+4.825%	65	813	+58.301%
2026-04-07	33.1100	34.8200	33.1100	34.8200	+0.520%	124	795	+65.939%
2026-04-06	34.4000	34.6400	34.4000	34.6400	-0.317%	100	888	+66.801%
2026-04-02	34.7500	34.7500	34.7500	34.7500	+0.871%	1	841	+66.273%
2026-04-01	34.0500	34.5500	33.8000	34.4500	+3.609%	30	841	+67.721%
2026-03-31	30.4200	33.2500	30.4200	33.2500	+15.291%	105	856	+73.774%
2026-03-30	30.8500	30.8500	28.8400	28.8400	-6.059%	30	858	+100.347%
2026-03-27	32.1100	32.1100	30.7000	30.7000	-9.971%	29	852	+88.208%
2026-03-26	34.1000	34.1000	34.1000	34.1000	-3.399%	1	830	+69.443%
2026-03-23	36.0000	36.2800	35.3000	35.3000	+5.028%	5	829	+63.683%
2026-03-20	35.9800	36.0800	33.6100	33.6100	-10.730%	17	834	+71.913%
2026-03-19	36.4300	37.7500	36.4300	37.6500	-2.182%	17	832	+53.466%
2026-03-18	39.5500	39.6500	38.4900	38.4900	-2.803%	12	840	+50.117%
2026-03-17	40.1000	40.1000	39.6000	39.6000	-3.415%	86	841	+45.909%
2026-03-16	41.0000	41.0000	41.0000	41.0000	-3.416%	3	758	+40.927%
2026-03-12	41.1000	42.4500	40.8000	42.4500	-1.963%	47	758	+36.113%
2026-03-11	43.3000	43.3000	43.3000	43.3000	+9.537%	3	743	+33.441%
2026-03-09	38.0500	39.5300	38.0500	39.5300	+0.713%	26	743	+46.167%
2026-03-06	41.1000	41.1000	39.2500	39.2500	-1.258%	23	729	+47.210%
2026-03-05	39.7500	39.7500	39.7500	39.7500	-1.119%	5	742	+45.358%
2026-03-03	39.4000	40.2500	39.2400	40.2000	-2.023%	33	742	+43.731%
2026-03-02	41.0300	41.0300	41.0300	41.0300	+5.884%	1	731	+40.824%
2026-02-27	41.6000	41.6000	38.7500	38.7500	-11.631%	10	730	+49.110%
2026-02-26	47.8000	47.8000	43.8500	43.8500	-13.817%	29	728	+31.767%
2026-02-25	50.2100	52.1000	50.2100	50.8800	+2.066%	11	716	+13.561%
2026-02-24	49.8500	49.8500	49.8500	49.8500	+3.423%	1	716	+15.908%
2026-02-23	48.2000	48.2000	48.2000	48.2000	+1.967%	3	716	+19.876%
2026-02-20	47.1500	47.6000	46.7500	47.2700	+1.656%	23	719	+22.234%
2026-02-18	46.5000	46.5000	46.5000	46.5000	+12.591%	1	713	+24.258%
2026-02-17	41.8400	41.8400	41.3000	41.3000	-10.703%	4	713	+39.903%
2026-02-12	48.8500	48.8600	46.2500	46.2500	-4.541%	61	715	+24.930%
2026-02-11	48.5500	48.8400	48.4500	48.4500	+0.311%	6	690	+19.257%
2026-02-09	48.6000	51.1000	48.3000	48.3000	+6.061%	80	686	+19.627%
2026-02-06	43.4000	45.5400	43.4000	45.5400	+20.381%	3	703	+26.877%
2026-02-05	37.8300	37.8300	37.8300	37.8300	+0.132%	1	703	+52.736%
2026-02-04	38.6000	38.6000	37.1400	37.7800	-5.903%	5	702	+52.938%
2026-02-03	40.1500	40.1500	40.1500	40.1500	-11.074%	1	701	+43.910%
2026-02-02	45.7300	47.2300	45.1500	45.1500	-8.120%	46	702	+27.973%
2026-01-30	49.1400	49.1400	49.1400	49.1400	+5.135%	1	658	+17.582%
2026-01-29	48.7500	48.7500	46.5700	46.7400	-4.807%	3	659	+23.620%
2026-01-28	49.0200	49.1000	48.4600	49.1000	+7.675%	4	658	+17.678%
2026-01-26	45.6000	45.6000	45.6000	45.6000	-1.512%	2	656	+26.711%
2026-01-23	46.2500	46.6800	46.2500	46.3000	+5.275%	12	658	+24.795%
2026-01-22	43.9800	43.9800	43.9800	43.9800	-0.045%	2	657	+31.378%
2026-01-21	41.0300	44.0000	41.0300	44.0000	+4.265%	67	655	+31.318%
2026-01-20	42.2000	42.2000	42.2000	42.2000	-8.301%	40	594	+36.919%
2026-01-16	47.5500	47.5500	46.0200	46.0200	-1.054%	5	578	+25.554%
2026-01-15	45.9000	46.5100	45.9000	46.5100	+11.082%	11	578	+24.231%
2026-01-14	42.1700	42.4000	41.8700	41.8700	-7.775%	10	578	+37.999%
2026-01-13	42.9200	45.4000	42.9200	45.4000	-4.280%	11	577	+27.269%
2026-01-08	47.4300	47.4300	47.4300	47.4300	+1.781%	2	568	+21.822%
2026-01-06	48.8100	49.3500	46.6000	46.6000	+0.107%	15	566	+23.991%
2026-01-05	49.7500	49.7500	46.5500	46.5500	-2.513%	4	565	+24.125%
2026-01-02	50.0000	50.0000	47.7000	47.7500	+1.704%	212	565	+21.005%
2025-12-30	46.9000	46.9500	46.9000	46.9500	-0.403%	6	372	+23.067%
2025-12-29	46.1100	47.1400	46.1100	47.1400	-5.720%	3	377	+22.571%
2025-12-26	49.8200	50.0000	49.4100	50.0000	+5.374%	23	379	+15.560%
2025-12-24	46.7000	47.4500	46.5500	47.4500	+0.402%	25	399	+21.770%
2025-12-23	47.1200	47.2600	47.1200	47.2600	+7.801%	2	399	+22.260%
2025-12-22	43.9500	43.9500	43.5000	43.8400	+15.066%	22	397	+31.797%
2025-12-18	37.2000	38.7500	37.2000	38.1000	-6.088%	22	388	+51.654%
2025-12-16	40.7200	40.7200	40.5700	40.5700	+1.324%	4	395	+42.421%
2025-12-12	43.9500	43.9500	40.0400	40.0400	-7.636%	57	391	+44.306%
2025-12-11	41.6800	43.3500	41.6800	43.3500	-5.597%	41	334	+33.287%
2025-12-10	45.4000	45.9200	45.4000	45.9200	-1.396%	31	293	+25.828%
2025-12-09	46.2000	46.5700	46.2000	46.5700	-0.214%	3	264	+24.071%
2025-12-08	45.6300	46.7400	45.6300	46.6700	+4.291%	5	266	+23.805%
2025-12-05	44.2300	44.7500	44.2300	44.7500	-2.186%	61	263	+29.117%
2025-12-04	45.1600	46.0000	45.1600	45.7500	+4.238%	51	204	+26.295%
2025-12-03	44.4600	44.4600	43.8900	43.8900	-1.570%	15	153	+31.647%
2025-12-02	46.4100	46.4100	44.5900	44.5900	+2.271%	6	148	+29.581%
2025-12-01	43.6000	43.6000	43.6000	43.6000	+4.682%	2	150	+32.523%
2025-11-28	42.1500	42.1500	41.6500	41.6500	-5.663%	4	148	+38.727%
2025-11-26	44.3800	44.3800	44.1500	44.1500	+8.932%	11	137	+30.872%
2025-11-25	38.6700	40.5300	38.6700	40.5300	-9.187%	21	137	+42.561%
2025-11-24	43.2000	44.6300	43.2000	44.6300	-2.597%	51	128	+29.464%
2025-11-21	41.8500	45.8200	41.2700	45.8200	+1.081%	13	77	+26.102%
2025-11-20	46.6000	46.6000	45.3300	45.3300	-7.225%	36	72	+27.465%
2025-11-19	47.7800	48.8600	47.4900	48.8600	+6.588%	17	41	+18.256%
2025-11-18	44.6500	45.8400	44.6500	45.8400	-6.905%	3	33	+26.047%
2025-11-17	49.2400	49.2400	49.2400	49.2400	-3.828%	1	33	+17.344%
2025-11-14	50.7500	51.2000	50.7500	51.2000	+6.026%	6	32	+12.852%
2025-11-13	50.1900	50.1900	47.2500	48.2900	-7.437%	24	34	+19.652%
2025-11-12	54.2000	54.2000	51.7500	52.1700	-2.120%	5	37	+10.753%
2025-11-11	53.2800	53.7000	52.8200	53.3000	-3.843%	11	36	+8.405%
2025-11-10	53.9000	55.5500	53.9000	55.4300	+17.387%	28	26	+4.240%
2025-11-07	45.9500	47.2200	43.7800	47.2200	0.000%	6	0	+22.363%