Dark

NVDA20270917C205
NVDA Sep 17 2027 205.00 Call (NVDA270917C00205000)
option OPRA

EOD

Aug 14, 2026

52.95-1.120%(-0.60)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	53.1500	53.7000	52.3900	52.9500	-1.120%	7	2,039	0.000%
2026-08-13	52.8000	54.8000	52.3000	53.5500	+3.598%	134	2,039	-1.120%
2026-08-12	49.8500	51.6900	49.8500	51.6900	+9.281%	2	2,011	+2.438%
2026-08-11	49.9300	49.9300	47.3000	47.3000	-2.795%	2	2,011	+11.945%
2026-08-10	52.2800	52.2800	48.6600	48.6600	-7.155%	32	2,011	+8.816%
2026-08-07	52.0300	53.8000	51.6000	52.4100	+4.091%	27	2,028	+1.030%
2026-08-06	53.0000	53.0000	50.3500	50.3500	-3.377%	16	2,034	+5.164%
2026-08-05	51.4600	52.1100	50.7000	52.1100	+12.914%	10	2,036	+1.612%
2026-08-04	44.3000	46.1500	43.8700	46.1500	+9.490%	40	2,044	+14.735%
2026-08-03	38.6000	43.8000	38.6000	42.1500	+9.339%	101	2,059	+25.623%
2026-07-31	36.7500	38.5500	36.7500	38.5500	+11.739%	18	2,024	+37.354%
2026-07-30	34.1300	34.5000	34.1300	34.5000	-1.146%	3	2,020	+53.478%
2026-07-29	33.2100	34.9000	33.2100	34.9000	-5.676%	35	2,020	+51.719%
2026-07-28	35.3000	37.0000	34.7800	37.0000	-0.350%	10	1,990	+43.108%
2026-07-27	41.0000	41.0000	36.3000	37.1300	-12.532%	127	1,981	+42.607%
2026-07-24	45.2500	46.2200	42.4500	42.4500	-3.435%	124	1,967	+24.735%
2026-07-23	45.1400	45.7500	43.2500	43.9600	-6.149%	120	2,007	+20.450%
2026-07-22	43.3700	48.0000	42.5000	46.8400	+8.301%	20	1,990	+13.044%
2026-07-21	44.0700	44.0700	41.8300	43.2500	+5.488%	27	1,996	+22.428%
2026-07-20	43.7000	43.7500	40.7700	41.0000	-1.371%	51	1,991	+29.146%
2026-07-17	38.4000	42.4000	38.4000	41.5700	-5.091%	62	1,966	+27.376%
2026-07-16	43.6700	44.2000	43.5000	43.8000	-4.762%	23	1,944	+20.890%
2026-07-15	47.0700	47.0700	43.6300	45.9900	-1.919%	30	1,936	+15.134%
2026-07-14	41.6300	47.0000	41.6300	46.8900	+12.177%	47	1,935	+12.924%
2026-07-13	44.0900	44.0900	41.8000	41.8000	-8.434%	10	1,942	+26.675%
2026-07-10	44.0000	46.0500	44.0000	45.6500	+10.533%	93	1,934	+15.991%
2026-07-09	41.7000	41.8000	39.1900	41.3000	-3.256%	78	1,944	+28.208%
2026-07-08	37.2200	42.6900	37.2200	42.6900	+14.358%	76	1,965	+24.034%
2026-07-07	34.5000	37.4200	34.1800	37.3300	+2.640%	16	1,977	+41.843%
2026-07-06	35.7900	36.8700	35.7900	36.3700	+3.618%	42	1,980	+45.587%
2026-07-02	37.5500	37.6500	35.0000	35.1000	-8.713%	11	1,976	+50.855%
2026-07-01	36.1000	38.4500	36.1000	38.4500	-1.258%	30	1,976	+37.711%
2026-06-30	38.1200	38.9400	38.0000	38.9400	+8.017%	32	1,971	+35.978%
2026-06-29	34.8500	36.7000	34.8000	36.0500	-1.583%	190	1,962	+46.879%
2026-06-26	35.6100	36.6300	35.6100	36.6300	-3.223%	36	2,104	+44.554%
2026-06-25	38.6500	38.6700	37.0700	37.8500	-5.257%	48	2,099	+39.894%
2026-06-24	41.5400	41.5400	39.1000	39.9500	-3.781%	39	2,084	+32.541%
2026-06-23	41.1000	44.0500	41.1000	41.5200	-12.183%	71	2,075	+27.529%
2026-06-22	48.9500	50.2900	47.0000	47.2800	-3.313%	20	2,054	+11.992%
2026-06-18	46.5000	48.9000	46.5000	48.9000	+11.136%	28	2,037	+8.282%
2026-06-17	46.7500	46.7500	44.0000	44.0000	-7.075%	6	2,037	+20.341%
2026-06-16	47.3200	47.5000	47.0000	47.3500	-4.594%	39	2,037	+11.827%
2026-06-15	47.8000	49.6300	47.5100	49.6300	+8.766%	62	2,070	+6.690%
2026-06-12	45.9000	47.0000	45.4800	45.6300	-1.447%	52	2,070	+16.042%
2026-06-11	43.7000	46.3600	43.2500	46.3000	+6.928%	69	2,070	+14.363%
2026-06-10	46.2000	46.2000	43.3000	43.3000	-8.746%	24	2,033	+22.286%
2026-06-09	45.7800	47.4500	43.7500	47.4500	-3.360%	16	2,026	+11.591%
2026-06-08	48.8000	49.1500	48.0000	49.1000	+3.784%	176	2,021	+7.841%
2026-06-05	50.1500	50.1500	47.0800	47.3100	-16.413%	51	2,012	+11.921%
2026-06-04	51.4000	56.6600	50.9000	56.6000	+6.994%	8	1,986	-6.449%
2026-06-03	57.4300	57.4300	52.9000	52.9000	-9.013%	39	1,987	+0.095%
2026-06-02	62.7200	62.7200	57.7000	58.1400	+1.148%	11	2,003	-8.927%
2026-06-01	57.4500	57.4800	56.5500	57.4800	+7.239%	47	2,000	-7.881%
2026-05-29	52.3800	53.6000	52.3800	53.6000	+3.017%	4	1,985	-1.213%
2026-05-28	49.9500	52.0300	49.9500	52.0300	+3.378%	8	1,986	+1.768%
2026-05-27	49.6000	50.5600	48.1200	50.3300	-2.461%	21	1,986	+5.206%
2026-05-26	53.4000	53.4000	50.5300	51.6000	-2.733%	21	1,984	+2.616%
2026-05-22	53.5000	53.5000	52.5000	53.0500	-5.454%	32	1,989	-0.189%
2026-05-21	58.0000	58.0000	54.8500	56.1100	-7.026%	30	2,008	-5.632%
2026-05-20	58.6700	60.3500	58.6700	60.3500	+1.343%	7	2,008	-12.262%
2026-05-19	58.1000	59.5500	58.1000	59.5500	-1.733%	8	2,007	-11.083%
2026-05-18	62.3600	62.3600	60.6000	60.6000	-7.551%	30	2,007	-12.624%
2026-05-15	70.2000	70.2000	62.9300	65.5500	-6.597%	28	2,007	-19.222%
2026-05-14	66.6200	70.1800	66.6200	70.1800	+13.670%	34	2,000	-24.551%
2026-05-13	61.0200	62.8500	60.9200	61.7400	+8.013%	32	2,003	-14.237%
2026-05-12	55.6000	60.0000	54.4000	57.1600	+0.228%	80	2,003	-7.365%
2026-05-11	53.1400	58.4500	53.1400	57.0300	+4.260%	4,475	2,003	-7.154%
2026-05-08	53.3500	55.1000	53.3500	54.7000	+5.497%	24	4,535	-3.199%
2026-05-07	49.7500	53.0000	49.7500	51.8500	+7.018%	39	4,542	+2.122%
2026-05-06	44.6000	48.4500	44.6000	48.4500	+18.692%	26	4,557	+9.288%
2026-05-05	42.7500	43.0000	40.7500	40.8200	-2.087%	47	4,541	+29.716%
2026-05-04	42.5300	42.5300	40.4800	41.6900	-2.457%	20	4,514	+27.009%
2026-05-01	45.3800	45.5000	41.7000	42.7400	-3.369%	81	4,449	+23.889%
2026-04-30	47.7500	47.7500	44.1700	44.2300	-11.540%	57	4,449	+19.715%
2026-04-29	51.3500	51.3500	49.2000	50.0000	-7.236%	22	4,419	+5.900%
2026-04-28	50.0500	53.9000	50.0500	53.9000	-2.089%	7	4,439	-1.763%
2026-04-27	50.5800	55.0500	49.2500	55.0500	+10.653%	45	4,435	-3.815%
2026-04-24	45.2000	50.5000	45.2000	49.7500	+18.594%	23	4,438	+6.432%
2026-04-23	44.7300	45.2000	41.9500	41.9500	-5.984%	4	4,440	+26.222%
2026-04-22	44.0700	44.6200	44.0700	44.6200	+0.270%	5	4,440	+18.669%
2026-04-21	44.4000	44.7000	44.4000	44.5000	+2.041%	4	4,445	+18.989%
2026-04-17	43.9500	43.9900	43.6100	43.6100	+2.012%	15	4,445	+21.417%
2026-04-16	41.9000	42.7500	41.9000	42.7500	-1.430%	22	4,430	+23.860%
2026-04-15	41.4200	43.3700	41.2000	43.3700	+5.038%	46	4,409	+22.089%
2026-04-14	39.0400	41.4000	38.8800	41.2900	+13.590%	13	4,400	+28.239%
2026-04-13	36.3500	36.3500	36.3500	36.3500	-2.022%	1	4,407	+45.667%
2026-04-10	34.0000	37.1200	34.0000	37.1000	+13.110%	5	4,406	+42.722%
2026-04-08	33.6800	33.6800	32.6200	32.8000	+7.718%	11	4,404	+61.433%
2026-04-07	30.0200	30.4500	30.0200	30.4500	-1.806%	3	4,398	+73.892%
2026-04-06	30.8200	31.0100	30.8200	31.0100	-0.353%	13	4,399	+70.751%
2026-04-02	31.1000	31.1200	31.1000	31.1200	+0.810%	2	4,394	+70.148%
2026-04-01	30.8000	30.8700	30.5100	30.8700	+2.729%	11	4,394	+71.526%
2026-03-31	26.8700	30.0500	26.8700	30.0500	+15.488%	4,472	4,396	+76.206%
2026-03-30	27.2500	27.5000	26.0100	26.0200	-5.861%	16	115	+103.497%
2026-03-27	28.1100	28.2900	27.6400	27.6400	-6.622%	4	110	+91.570%
2026-03-26	31.3000	31.3000	29.6000	29.6000	-12.478%	5	108	+78.885%
2026-03-25	33.8200	33.8200	33.8200	33.8200	+11.104%	1	108	+56.564%
2026-03-20	32.6300	32.6300	30.4400	30.4400	-10.602%	11	107	+73.949%
2026-03-19	33.3000	34.1500	33.3000	34.0500	-5.021%	74	102	+55.507%
2026-03-18	35.8500	35.8500	35.8500	35.8500	-0.830%	1	28	+47.699%
2026-03-17	36.4500	36.5000	36.1500	36.1500	-3.856%	20	27	+46.473%
2026-03-16	37.3000	37.6000	37.3000	37.6000	0.000%	8	8	+40.824%