Dark

NVDA20270917C200
NVDA Sep 17 2027 200.00 Call (NVDA270917C00200000)
option OPRA

EOD

Aug 14, 2026

55.34-0.824%(-0.46)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	57.0200	57.0200	55.1800	55.3400	-0.824%	38	2,892	0.000%
2026-08-13	57.0000	57.0000	55.3000	55.8000	+2.819%	79	2,893	-0.824%
2026-08-12	53.3000	55.8000	53.2200	54.2700	+8.323%	54	2,889	+1.972%
2026-08-11	53.7900	53.7900	49.7500	50.1000	-3.839%	32	2,867	+10.459%
2026-08-10	56.5000	56.5000	50.6500	52.1000	-6.881%	85	2,855	+6.219%
2026-08-07	54.4900	56.5000	54.2000	55.9500	+4.579%	188	2,876	-1.090%
2026-08-06	54.5700	56.1000	52.0000	53.5000	0.000%	95	2,888	+3.439%
2026-08-05	52.0000	55.0000	52.0000	53.5000	+11.668%	231	2,894	+3.439%
2026-08-04	47.1500	48.4000	46.2400	47.9100	+6.231%	78	2,857	+15.508%
2026-08-03	39.0000	45.4000	39.0000	45.1000	+10.000%	124	2,884	+22.705%
2026-07-31	39.0000	41.0000	36.7500	41.0000	+12.637%	241	2,939	+34.976%
2026-07-30	35.0000	38.2500	35.0000	36.4000	+6.246%	109	3,036	+52.033%
2026-07-29	37.6000	38.4000	34.0500	34.2600	-11.587%	350	3,005	+61.529%
2026-07-28	37.6500	39.5000	36.2000	38.7500	+0.519%	159	2,914	+42.813%
2026-07-27	44.4800	44.4800	38.1900	38.5500	-14.523%	512	2,893	+43.554%
2026-07-24	45.0500	48.3000	44.2000	45.1000	-0.879%	233	2,672	+22.705%
2026-07-23	46.8000	47.5300	45.5000	45.5000	-8.266%	13	2,807	+21.626%
2026-07-22	44.5000	50.6500	44.5000	49.6000	+8.297%	254	2,814	+11.573%
2026-07-21	44.0500	45.8000	43.9800	45.8000	+6.512%	11	2,832	+20.830%
2026-07-20	46.5500	46.5500	43.0000	43.0000	-1.737%	24	2,829	+28.698%
2026-07-17	45.5500	46.0000	40.5000	43.7600	-5.588%	90	2,822	+26.463%
2026-07-16	47.0000	47.0000	45.3600	46.3500	-7.096%	71	2,803	+19.396%
2026-07-15	50.0000	50.0000	47.5500	49.8900	+0.788%	113	2,770	+10.924%
2026-07-14	44.1200	49.7000	44.1200	49.5000	+12.500%	101	2,788	+11.798%
2026-07-13	47.7200	47.7200	44.0000	44.0000	-8.903%	105	2,765	+25.773%
2026-07-10	44.2500	48.7700	44.0000	48.3000	+10.274%	235	2,774	+14.576%
2026-07-09	44.8500	44.8500	41.5500	43.8000	-3.311%	80	2,683	+26.347%
2026-07-08	40.0000	45.3000	39.2500	45.3000	+14.975%	198	2,657	+22.163%
2026-07-07	37.0000	40.0000	36.0000	39.4000	+2.738%	98	2,633	+40.457%
2026-07-06	37.7000	39.1000	37.7000	38.3500	+1.294%	65	2,608	+44.302%
2026-07-02	39.8800	40.8000	36.8000	37.8600	-5.350%	130	2,592	+46.170%
2026-07-01	37.3000	41.4000	37.3000	40.0000	-2.081%	91	2,592	+38.350%
2026-06-30	40.0000	41.6000	39.0500	40.8500	+5.148%	313	2,569	+35.471%
2026-06-29	37.6500	38.8500	35.7500	38.8500	+4.155%	142	2,401	+42.445%
2026-06-26	39.3500	39.3500	37.3000	37.3000	-6.633%	110	2,371	+48.365%
2026-06-25	43.0400	43.0400	38.7500	39.9500	-4.881%	216	2,325	+38.523%
2026-06-24	43.2000	44.0500	40.8500	42.0000	-3.002%	106	2,223	+31.762%
2026-06-23	46.6000	46.6000	43.3000	43.3000	-10.905%	110	2,180	+27.806%
2026-06-22	52.0000	53.4500	48.6000	48.6000	-4.519%	20	2,147	+13.868%
2026-06-18	48.5000	50.9000	48.5000	50.9000	+8.761%	21	2,123	+8.723%
2026-06-17	49.2000	49.5500	46.8000	46.8000	-4.781%	129	2,123	+18.248%
2026-06-16	50.1500	50.2300	49.1500	49.1500	-5.843%	83	2,123	+12.594%
2026-06-15	50.8000	52.2000	50.1000	52.2000	+9.319%	41	2,223	+6.015%
2026-06-12	48.1000	49.1500	47.3000	47.7500	+0.738%	148	2,223	+15.895%
2026-06-11	46.9800	47.4000	44.9000	47.4000	+3.720%	358	2,223	+16.751%
2026-06-10	48.5000	49.4000	45.4900	45.7000	-4.792%	208	1,956	+21.094%
2026-06-09	49.5200	50.0000	45.5500	48.0000	-5.882%	39	1,820	+15.292%
2026-06-08	51.1000	51.5300	49.7500	51.0000	+2.410%	37	1,819	+8.510%
2026-06-05	54.3000	54.3000	48.7900	49.8000	-14.988%	143	1,803	+11.124%
2026-06-04	53.9000	59.7700	53.8500	58.5800	+4.050%	22	1,745	-5.531%
2026-06-03	60.0000	60.0500	55.5000	56.3000	-7.961%	49	1,746	-1.705%
2026-06-02	62.6500	68.2000	61.1700	61.1700	+0.542%	35	1,747	-9.531%
2026-06-01	58.0000	62.1000	58.0000	60.8400	+14.039%	61	1,748	-9.040%
2026-05-29	54.1300	56.4500	53.0000	53.3500	-0.800%	25	1,780	+3.730%
2026-05-28	53.4500	53.7800	52.3500	53.7800	+1.760%	33	1,779	+2.901%
2026-05-27	54.1700	54.1700	50.4800	52.8500	-2.311%	47	1,763	+4.711%
2026-05-26	55.0000	56.0000	52.7000	54.1000	-1.295%	34	1,753	+2.292%
2026-05-22	59.0500	59.0500	54.8100	54.8100	-6.067%	32	1,734	+0.967%
2026-05-21	61.3300	61.6500	57.2000	58.3500	-5.552%	45	1,733	-5.159%
2026-05-20	62.7500	63.1300	61.0500	61.7800	-2.862%	135	1,733	-10.424%
2026-05-19	62.3500	63.6000	59.5200	63.6000	+5.298%	7	1,762	-12.987%
2026-05-18	66.3300	66.3300	60.1900	60.4000	-7.857%	58	1,762	-8.377%
2026-05-15	65.5000	69.5000	64.9500	65.5500	-10.365%	98	1,762	-15.576%
2026-05-14	69.7100	73.4700	69.1400	73.1300	+11.309%	66	1,734	-24.327%
2026-05-13	63.8000	65.7600	63.3000	65.7000	+7.864%	110	1,679	-15.769%
2026-05-12	61.6700	61.8000	57.8500	60.9100	+1.079%	27	1,679	-9.145%
2026-05-11	60.1300	61.8500	58.5200	60.2600	+7.205%	181	1,679	-8.165%
2026-05-08	57.7700	57.8200	56.2100	56.2100	+3.517%	49	1,721	-1.548%
2026-05-07	55.9800	55.9800	53.8000	54.3000	+7.101%	33	1,708	+1.915%
2026-05-06	46.0000	50.8000	46.0000	50.7000	+18.375%	28	1,711	+9.152%
2026-05-05	44.7000	45.1700	42.8300	42.8300	-3.882%	133	1,723	+29.208%
2026-05-04	45.9000	46.9000	42.3500	44.5600	-0.514%	140	1,735	+24.192%
2026-05-01	47.4800	47.4800	44.7500	44.7900	-3.052%	41	1,726	+23.554%
2026-04-30	52.6500	52.6500	45.6000	46.2000	-11.443%	69	1,726	+19.784%
2026-04-29	53.7200	53.7200	52.1700	52.1700	-6.472%	8	1,676	+6.076%
2026-04-28	52.6000	55.8300	52.3800	55.7800	-2.991%	47	1,668	-0.789%
2026-04-27	53.6100	57.5000	51.7300	57.5000	+10.641%	79	1,661	-3.757%
2026-04-24	46.8300	53.3900	46.8300	51.9700	+11.763%	56	1,662	+6.485%
2026-04-23	46.6700	46.6700	46.5000	46.5000	-1.169%	11	1,669	+19.011%
2026-04-22	46.0100	47.1500	45.5200	47.0500	+3.749%	12	1,669	+17.620%
2026-04-21	47.0000	47.0000	45.3500	45.3500	-3.511%	12	1,668	+22.029%
2026-04-20	44.6100	47.0000	44.6000	47.0000	+0.664%	23	1,675	+17.745%
2026-04-17	45.7600	46.7100	45.7000	46.6900	+3.756%	72	1,656	+18.526%
2026-04-16	43.6500	45.5700	43.6500	45.0000	+0.559%	101	1,668	+22.978%
2026-04-15	44.1000	45.7600	43.4000	44.7500	+3.373%	85	1,674	+23.665%
2026-04-14	41.0000	43.3500	39.8100	43.2900	+12.471%	36	1,698	+27.836%
2026-04-13	38.1000	38.5300	38.1000	38.4900	-1.535%	7	1,707	+43.778%
2026-04-10	38.3400	39.2500	38.3400	39.0900	+9.773%	72	1,706	+41.571%
2026-04-09	34.1300	35.6100	34.1300	35.6100	+3.367%	32	1,646	+55.406%
2026-04-08	35.5500	35.5500	34.1000	34.4500	+4.394%	26	1,650	+60.639%
2026-04-07	32.4700	33.0000	30.9400	33.0000	+1.227%	5	1,663	+67.697%
2026-04-06	32.9600	32.9900	32.6000	32.6000	-1.807%	143	1,663	+69.755%
2026-04-02	32.5000	33.2000	32.5000	33.2000	+1.872%	19	1,738	+66.687%
2026-04-01	32.1300	32.7900	31.8500	32.5900	+2.808%	83	1,738	+69.807%
2026-03-31	27.7500	31.7000	27.7500	31.7000	+15.863%	29	1,702	+74.574%
2026-03-30	28.7500	28.9000	27.3500	27.3600	-5.979%	116	1,692	+102.266%
2026-03-27	30.0000	30.4400	29.1000	29.1000	-6.581%	129	1,717	+90.172%
2026-03-26	33.0000	33.0000	31.1500	31.1500	-9.421%	100	1,665	+77.657%
2026-03-25	35.6000	35.8000	34.3900	34.3900	+4.497%	15	1,647	+60.919%
2026-03-24	32.7900	33.1700	32.5500	32.9100	-3.320%	72	1,654	+68.156%
2026-03-23	34.1800	34.5500	33.3500	34.0400	+5.192%	65	1,594	+62.573%
2026-03-20	34.0700	34.0700	32.1300	32.3600	-9.785%	39	1,593	+71.014%
2026-03-19	34.8500	35.9000	34.5000	35.8700	-1.860%	37	1,569	+54.279%
2026-03-18	37.8500	37.8600	36.5500	36.5500	-3.050%	15	1,575	+51.409%
2026-03-17	38.1500	38.3000	37.7000	37.7000	-1.489%	48	1,571	+46.790%
2026-03-16	39.5500	39.6000	38.2000	38.2700	-0.339%	40	1,566	+44.604%
2026-03-13	41.0000	41.0000	38.4000	38.4000	-4.120%	7	1,559	+44.115%
2026-03-12	39.3500	40.0500	38.8500	40.0500	-1.111%	20	1,559	+38.177%
2026-03-11	40.6000	41.2000	40.4500	40.5000	+1.504%	21	1,547	+36.642%
2026-03-10	38.8800	40.9000	38.8800	39.9000	+5.976%	101	1,531	+38.697%
2026-03-09	36.9400	37.6500	36.2500	37.6500	-0.238%	6	1,491	+46.985%
2026-03-06	39.1400	39.2000	37.7400	37.7400	-3.969%	151	1,491	+46.635%
2026-03-05	38.1100	40.6500	38.0000	39.3000	-1.157%	39	1,394	+40.814%
2026-03-04	39.2700	39.7600	39.2700	39.7600	+3.139%	5	1,391	+39.185%
2026-03-03	38.0000	38.8000	37.3900	38.5500	-3.262%	82	1,389	+43.554%
2026-03-02	38.5000	40.2000	38.5000	39.8500	+5.984%	40	1,350	+38.871%
2026-02-27	40.0000	40.2500	37.4000	37.6000	-10.795%	113	1,334	+47.181%
2026-02-26	46.5500	46.5500	42.0500	42.1500	-14.848%	69	1,324	+31.293%
2026-02-25	48.5000	50.2000	48.5000	49.5000	+3.687%	40	1,309	+11.798%
2026-02-24	46.5900	48.2200	46.5900	47.7400	+2.337%	76	1,309	+15.920%
2026-02-23	48.1800	48.1800	46.6500	46.6500	+1.745%	45	1,304	+18.628%
2026-02-20	44.2900	45.8800	43.7300	45.8500	+5.402%	25	1,285	+20.698%
2026-02-19	44.5000	44.5100	43.5000	43.5000	-1.249%	6	1,272	+27.218%
2026-02-18	44.4800	45.5800	44.0500	44.0500	+4.508%	84	1,272	+25.630%
2026-02-17	40.7500	42.1500	39.6200	42.1500	+3.436%	47	1,251	+31.293%
2026-02-13	43.2700	43.2700	40.7500	40.7500	-9.545%	30	1,255	+35.804%
2026-02-12	47.6000	47.6000	44.6000	45.0500	-2.489%	22	1,255	+22.841%
2026-02-11	47.6000	47.6000	45.7300	46.2000	+1.964%	5	1,260	+19.784%
2026-02-10	45.3100	45.3100	45.3100	45.3100	-3.390%	2	1,258	+22.136%
2026-02-09	47.9000	48.5800	46.7400	46.9000	+6.639%	83	1,259	+17.996%
2026-02-06	37.9000	44.0500	37.9000	43.9800	+23.193%	26	1,276	+25.830%
2026-02-05	35.3300	36.6800	35.3300	35.7000	-1.653%	31	1,269	+55.014%
2026-02-04	39.3000	39.3000	35.4200	36.3000	-6.732%	163	1,266	+52.452%
2026-02-03	42.0000	42.0000	38.0000	38.9200	-9.698%	56	1,229	+42.189%
2026-02-02	43.9200	45.3000	43.1000	43.1000	-6.304%	22	1,209	+28.399%
2026-01-30	47.5500	47.6000	46.0000	46.0000	+3.955%	102	1,202	+20.304%
2026-01-29	47.3300	47.3300	44.2500	44.2500	-5.791%	8	1,251	+25.062%
2026-01-28	47.1000	47.3000	46.0000	46.9700	+2.667%	40	1,251	+17.820%
2026-01-27	44.0800	45.9000	43.3000	45.7500	+4.691%	30	1,253	+20.962%
2026-01-26	43.8000	44.1500	43.4500	43.7000	-1.354%	44	1,250	+26.636%
2026-01-23	44.3000	44.7200	44.3000	44.3000	+5.376%	23	1,214	+24.921%
2026-01-22	41.9800	43.4000	41.9800	42.0400	-1.430%	15	1,209	+31.637%
2026-01-21	39.0000	42.6500	39.0000	42.6500	+10.492%	8	1,209	+29.754%
2026-01-20	40.0000	40.0000	38.6000	38.6000	-12.412%	10	1,207	+43.368%
2026-01-16	45.7600	45.8700	44.0400	44.0700	-1.520%	38	1,173	+25.573%
2026-01-15	43.2500	44.8500	43.2500	44.7500	+9.280%	193	1,173	+23.665%
2026-01-14	40.0000	40.9500	40.0000	40.9500	-2.267%	18	1,156	+35.140%
2026-01-13	41.9000	43.7500	41.1000	41.9000	-1.063%	111	1,151	+32.076%
2026-01-12	42.9100	43.1200	42.3500	42.3500	+0.095%	7	1,076	+30.673%
2026-01-09	42.2500	42.7500	42.2300	42.3100	-0.960%	8	1,078	+30.797%
2026-01-08	43.5000	43.5500	42.4500	42.7200	-5.382%	161	1,073	+29.541%
2026-01-07	46.3000	46.3000	45.1500	45.1500	-1.139%	22	1,191	+22.569%
2026-01-06	46.5700	47.6000	45.6700	45.6700	+2.745%	7	1,171	+21.174%
2026-01-05	46.5000	46.6000	44.4500	44.4500	-2.842%	31	1,154	+24.499%
2026-01-02	46.5500	47.6000	45.7000	45.7500	+2.007%	494	1,154	+20.962%
2025-12-31	45.4200	45.8700	44.8500	44.8500	-0.466%	31	697	+23.389%
2025-12-30	45.2200	45.2200	44.9800	45.0600	+0.067%	3	697	+22.814%
2025-12-29	44.4400	45.3000	44.4400	45.0300	-5.538%	11	697	+22.896%
2025-12-26	47.4500	47.6700	47.4500	47.6700	+5.255%	35	691	+16.090%
2025-12-24	45.2900	45.2900	45.2900	45.2900	-0.875%	1	707	+22.190%
2025-12-23	43.4000	45.6900	43.4000	45.6900	+9.437%	11	707	+21.121%
2025-12-22	41.4000	42.0400	41.4000	41.7500	+3.342%	9	709	+32.551%
2025-12-19	39.6500	40.4000	38.9000	40.4000	+9.932%	68	707	+36.980%
2025-12-18	36.4000	37.3700	36.4000	36.7500	+3.990%	4	693	+50.585%
2025-12-17	37.0000	37.1500	35.1000	35.3400	-8.800%	12	691	+56.593%
2025-12-16	38.0300	39.0000	38.0300	38.7500	-1.650%	9	686	+42.813%
2025-12-15	39.4000	39.4000	39.4000	39.4000	+3.684%	1	681	+40.457%
2025-12-12	42.4000	42.5000	38.0000	38.0000	-8.367%	22	680	+45.632%
2025-12-11	41.0000	41.7000	39.9000	41.4700	-6.704%	37	678	+33.446%
2025-12-10	44.4500	44.4500	43.4500	44.4500	-0.980%	73	654	+24.499%
2025-12-09	45.0000	45.4000	44.4000	44.8900	-0.022%	54	581	+23.279%
2025-12-08	44.6000	46.8800	43.5500	44.9000	+5.275%	35	531	+23.252%
2025-12-05	43.0500	43.0500	42.6500	42.6500	+1.186%	6	508	+29.754%
2025-12-04	42.1500	42.1500	42.1500	42.1500	+1.200%	1	503	+31.293%
2025-12-03	41.7300	42.2500	41.6500	41.6500	-1.467%	13	503	+32.869%
2025-12-02	42.8500	44.8600	42.2700	42.2700	+1.855%	185	495	+30.920%
2025-12-01	39.9500	41.9000	39.9500	41.5000	+4.298%	34	356	+33.349%
2025-11-28	40.5000	40.8000	39.7900	39.7900	-6.089%	21	339	+39.080%
2025-11-26	43.2200	43.2200	41.0000	42.3700	+6.457%	30	315	+30.611%
2025-11-25	39.1000	39.8000	36.7000	39.8000	-7.356%	43	315	+39.045%
2025-11-24	43.6500	43.8000	42.8800	42.9600	-0.671%	5	286	+28.818%
2025-11-21	42.1700	43.3800	39.8500	43.2500	-2.304%	17	286	+27.954%
2025-11-20	49.9800	51.2500	44.2000	44.2700	-5.648%	116	286	+25.006%
2025-11-19	46.7000	46.9800	45.9500	46.9200	+4.685%	15	234	+17.945%
2025-11-18	44.1900	44.8200	43.0000	44.8200	-1.495%	124	225	+23.472%
2025-11-17	46.8000	47.7900	45.5000	45.5000	-6.301%	106	172	+21.626%
2025-11-14	44.0000	48.8500	44.0000	48.5600	+3.894%	54	127	+13.962%
2025-11-13	49.4000	49.4000	45.5500	46.7400	-6.182%	101	83	+18.400%
2025-11-12	52.2000	52.2000	49.8200	49.8200	-3.524%	26	78	+11.080%
2025-11-11	51.3000	51.8500	50.2000	51.6400	-4.723%	55	77	+7.165%
2025-11-10	51.4200	54.2000	51.4200	54.2000	+15.961%	34	69	+2.103%
2025-11-07	44.1600	46.7400	42.3500	46.7400	0.000%	54	0	+18.400%