Dark

NVDA20270917C210
NVDA Sep 17 2027 210.00 Call (NVDA270917C00210000)
option OPRA

EOD

Aug 14, 2026

49.82-2.314%(-1.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	49.9200	49.9200	49.8200	49.8200	-2.314%	2	3,192	0.000%
2026-08-13	51.0000	51.0000	50.1500	51.0000	+3.954%	28	3,193	-2.314%
2026-08-12	48.0000	49.4600	48.0000	49.0600	+8.780%	37	3,192	+1.549%
2026-08-11	46.8800	47.6000	44.7500	45.1000	-3.011%	92	3,179	+10.466%
2026-08-10	50.0200	50.0200	45.9800	46.5000	-6.701%	49	3,120	+7.140%
2026-08-07	49.7300	51.0500	48.8500	49.8400	+3.510%	109	3,079	-0.040%
2026-08-06	49.5000	50.4000	47.4500	48.1500	-0.722%	42	3,082	+3.468%
2026-08-05	46.7200	50.0000	46.7200	48.5000	+12.791%	26	3,086	+2.722%
2026-08-04	42.0000	44.0000	41.1800	43.0000	+5.444%	81	3,090	+15.860%
2026-08-03	35.0000	40.7800	35.0000	40.7800	+12.311%	40	3,093	+22.168%
2026-07-31	35.3000	36.3100	33.7500	36.3100	+11.551%	62	3,095	+37.207%
2026-07-30	31.3100	34.2000	31.2400	32.5500	+6.373%	85	3,095	+53.057%
2026-07-29	34.0000	34.0000	30.6000	30.6000	-11.688%	52	3,043	+62.810%
2026-07-28	33.0000	34.7000	33.0000	34.6500	-1.000%	21	3,029	+43.781%
2026-07-27	40.8300	40.9900	34.0500	35.0000	-12.500%	62	3,031	+42.343%
2026-07-24	41.0400	43.7600	40.0000	40.0000	-4.329%	76	3,043	+24.550%
2026-07-23	43.1500	43.3800	41.8100	41.8100	-7.867%	60	3,031	+19.158%
2026-07-22	41.0000	45.5700	40.6700	45.3800	+10.683%	136	2,990	+9.784%
2026-07-21	40.9500	41.0000	39.8200	41.0000	+3.535%	52	2,918	+21.512%
2026-07-20	40.8200	40.9700	39.1800	39.6000	+1.434%	46	2,970	+25.808%
2026-07-17	37.5000	41.0500	36.0000	39.0400	-4.196%	155	2,967	+27.613%
2026-07-16	42.2000	42.2000	40.7500	40.7500	-7.638%	24	3,006	+22.258%
2026-07-15	44.3500	44.4500	42.0000	44.1200	-0.474%	63	2,999	+12.919%
2026-07-14	40.2000	44.8500	40.0000	44.3300	+11.326%	100	2,989	+12.384%
2026-07-13	43.7200	43.7200	39.7400	39.8200	-9.910%	111	3,010	+25.113%
2026-07-10	42.0500	44.2000	41.6400	44.2000	+11.616%	154	3,011	+12.715%
2026-07-09	40.2000	40.2000	38.5200	39.6000	-1.615%	218	2,993	+25.808%
2026-07-08	35.9100	40.9000	35.7500	40.2500	+13.701%	6	2,980	+23.776%
2026-07-07	32.8000	35.5200	32.5000	35.4000	+2.638%	25	2,979	+40.734%
2026-07-06	33.9700	34.9500	33.9700	34.4900	+0.525%	206	2,967	+44.448%
2026-07-02	36.9000	36.9000	32.6000	34.3100	-5.482%	28	2,768	+45.205%
2026-07-01	34.0000	36.3000	33.7000	36.3000	-3.071%	32	2,768	+37.245%
2026-06-30	35.9000	37.4500	35.9000	37.4500	+8.394%	522	2,761	+33.031%
2026-06-29	33.3500	35.1500	32.5000	34.5500	+3.134%	147	3,256	+44.197%
2026-06-26	34.7500	35.0000	33.5000	33.5000	-6.815%	131	3,147	+48.716%
2026-06-25	37.7900	37.7900	35.0000	35.9500	-3.230%	255	3,131	+38.581%
2026-06-24	39.9300	39.9300	37.1500	37.1500	-5.471%	363	2,931	+34.105%
2026-06-23	40.0400	41.5400	39.1500	39.3000	-11.146%	144	2,650	+26.768%
2026-06-22	47.0000	48.3200	44.2300	44.2300	-4.430%	192	2,566	+12.638%
2026-06-18	44.0000	46.5000	44.0000	46.2800	+8.562%	27	2,542	+7.649%
2026-06-17	43.5000	44.7500	42.6300	42.6300	-6.101%	10	2,542	+16.866%
2026-06-16	46.6500	46.6500	45.3000	45.4000	-3.814%	26	2,542	+9.736%
2026-06-15	45.7500	47.5500	45.1800	47.2000	+8.108%	49	2,552	+5.551%
2026-06-12	43.0500	43.8300	43.0500	43.6600	+1.535%	5	2,552	+14.109%
2026-06-11	41.9500	43.0000	41.5500	43.0000	+2.576%	9	2,552	+15.860%
2026-06-10	44.7700	44.8000	41.3700	41.9200	-5.564%	59	2,556	+18.845%
2026-06-09	47.0000	47.0500	41.4000	44.3900	-3.605%	53	2,553	+12.232%
2026-06-08	48.0000	48.0000	45.9500	46.0500	+1.656%	76	2,549	+8.187%
2026-06-05	49.5700	49.5700	44.7000	45.3000	-17.109%	107	2,525	+9.978%
2026-06-04	49.6400	54.6500	49.2100	54.6500	+7.031%	52	2,514	-8.838%
2026-06-03	52.2500	52.2500	50.6000	51.0600	-8.821%	60	2,515	-2.429%
2026-06-02	61.8300	62.2500	56.0000	56.0000	-0.744%	36	2,512	-11.036%
2026-06-01	53.0000	57.1000	52.9500	56.4200	+9.553%	19	2,521	-11.698%
2026-05-29	48.8500	51.5000	48.8500	51.5000	+5.145%	122	2,525	-3.262%
2026-05-28	48.9300	48.9800	47.7000	48.9800	+2.084%	93	2,499	+1.715%
2026-05-27	47.9500	48.3000	45.9200	47.9800	-2.420%	51	2,449	+3.835%
2026-05-26	50.0000	50.7500	48.2000	49.1700	-2.614%	115	2,441	+1.322%
2026-05-22	53.0000	53.8900	50.4000	50.4900	-7.527%	130	2,444	-1.327%
2026-05-21	57.5000	57.5000	52.2000	54.6000	-2.933%	98	2,450	-8.755%
2026-05-20	56.2500	59.0000	56.2500	56.2500	+0.446%	33	2,450	-11.431%
2026-05-19	55.5000	57.3900	55.5000	56.0000	+0.629%	16	2,389	-11.036%
2026-05-18	62.6400	62.6400	55.6500	55.6500	-8.696%	14	2,389	-10.476%
2026-05-15	60.2500	63.2600	60.2100	60.9500	-9.704%	65	2,389	-18.261%
2026-05-14	64.1700	68.0900	63.5000	67.5000	+12.914%	73	2,345	-26.193%
2026-05-13	58.5000	61.0000	57.6900	59.7800	+12.347%	55	2,369	-16.661%
2026-05-12	53.4500	57.3000	53.0800	53.2100	-2.706%	20	2,369	-6.371%
2026-05-11	50.7400	56.5000	50.7400	54.6900	+6.071%	5,267	2,369	-8.905%
2026-05-08	53.0000	53.2500	51.1400	51.5600	+4.754%	233	5,915	-3.375%
2026-05-07	47.2500	51.4500	47.0000	49.2200	+6.652%	59	5,933	+1.219%
2026-05-06	41.4500	46.6600	40.8500	46.1500	+18.943%	29	5,947	+7.952%
2026-05-05	40.8500	40.8500	38.8000	38.8000	-4.055%	35	5,950	+28.402%
2026-05-04	39.0100	40.4400	38.6000	40.4400	-1.845%	3	5,933	+23.195%
2026-05-01	41.7200	41.7200	41.0000	41.2000	-1.530%	24	5,933	+20.922%
2026-04-30	45.6900	45.6900	41.4500	41.8400	-12.322%	71	5,933	+19.073%
2026-04-29	49.6500	49.6700	46.8000	47.7200	-6.468%	87	5,933	+4.401%
2026-04-28	49.5100	51.2000	47.9900	51.0200	-2.856%	44	5,933	-2.352%
2026-04-27	48.4500	52.5200	47.6500	52.5200	+11.271%	39	5,946	-5.141%
2026-04-24	42.8000	49.1800	42.8000	47.2000	+16.428%	745	5,933	+5.551%
2026-04-23	42.4400	42.8000	40.5400	40.5400	-4.251%	24	5,280	+22.891%
2026-04-22	41.3700	42.3400	41.3700	42.3400	+1.437%	4	5,291	+17.667%
2026-04-21	42.6600	42.8000	41.4000	41.7400	-0.263%	8	5,284	+19.358%
2026-04-20	40.8500	41.8500	39.8000	41.8500	-1.460%	12	5,284	+19.044%
2026-04-17	41.4900	42.4700	41.4000	42.4700	+4.170%	30	5,283	+17.306%
2026-04-16	39.4700	40.7700	39.4700	40.7700	+2.566%	11	5,275	+22.198%
2026-04-15	40.1300	41.3300	39.5500	39.7500	+2.054%	16	5,270	+25.333%
2026-04-14	37.1000	39.1900	37.1000	38.9500	+10.340%	27	5,266	+27.908%
2026-04-13	34.6100	35.3000	34.6100	35.3000	-0.563%	3	5,274	+41.133%
2026-04-10	33.8000	35.5000	33.8000	35.5000	+11.987%	22	5,276	+40.338%
2026-04-09	30.7500	31.7000	30.7500	31.7000	+1.278%	98	5,269	+57.161%
2026-04-08	32.0000	32.0000	31.3000	31.3000	+9.748%	7	5,268	+59.169%
2026-04-07	28.5300	28.5300	28.5200	28.5200	-2.027%	3	5,265	+74.684%
2026-04-01	29.0500	29.4000	28.6500	29.1100	+2.971%	55	5,262	+71.144%
2026-03-31	26.3500	28.2700	26.3500	28.2700	+15.247%	3,959	5,257	+76.229%
2026-03-30	25.4800	25.8500	24.4500	24.5300	-6.159%	757	1,577	+103.098%
2026-03-27	26.4700	27.1100	26.1400	26.1400	-6.643%	60	866	+90.589%
2026-03-26	29.5200	29.5200	28.0000	28.0000	-9.910%	36	850	+77.929%
2026-03-25	31.0800	31.0800	31.0800	31.0800	+4.295%	1	862	+60.296%
2026-03-24	29.0500	29.8000	29.0500	29.8000	-0.667%	4	862	+67.181%
2026-03-23	31.1400	31.1400	30.0000	30.0000	+3.306%	2	863	+66.067%
2026-03-20	31.2000	31.2000	28.8900	29.0400	-9.814%	69	865	+71.556%
2026-03-19	31.3500	32.4500	31.0800	32.2000	-2.690%	47	865	+54.720%
2026-03-18	33.9500	34.4600	33.0900	33.0900	-3.359%	34	845	+50.559%
2026-03-17	35.2000	35.2000	34.2400	34.2400	-5.284%	23	849	+45.502%
2026-03-16	35.7500	36.1500	35.7500	36.1500	+2.408%	2	830	+37.815%
2026-03-13	35.3000	35.3000	35.3000	35.3000	-2.351%	1	829	+41.133%
2026-03-12	35.3000	36.1500	35.3000	36.1500	-1.766%	19	830	+37.815%
2026-03-11	37.9300	37.9300	36.8000	36.8000	+1.517%	26	815	+35.380%
2026-03-10	35.0000	36.6900	35.0000	36.2500	+6.932%	21	796	+37.434%
2026-03-09	32.6600	34.1800	32.6600	33.9000	-0.059%	5	788	+46.962%
2026-03-06	34.7600	35.8200	33.9200	33.9200	-4.451%	173	793	+46.875%
2026-03-05	35.1300	35.5000	35.1300	35.5000	-1.879%	17	911	+40.338%
2026-03-04	35.9700	36.9700	35.9700	36.1800	+3.519%	39	903	+37.700%
2026-03-03	35.0700	35.2700	34.5100	34.9500	-3.506%	30	890	+42.546%
2026-03-02	36.0500	36.2200	36.0500	36.2200	+7.001%	20	886	+37.548%
2026-02-27	35.8500	37.0000	33.8500	33.8500	-13.094%	30	879	+47.179%
2026-02-26	42.3500	42.3500	38.8900	38.9500	-14.639%	207	870	+27.908%
2026-02-25	44.8500	46.1000	44.8500	45.6300	+2.956%	7	735	+9.183%
2026-02-24	42.7500	44.3200	42.7500	44.3200	-0.180%	25	735	+12.410%
2026-02-23	44.4000	44.4000	44.4000	44.4000	+8.293%	1	740	+12.207%
2026-02-20	41.1000	41.8500	41.0000	41.0000	-0.846%	10	740	+21.512%
2026-02-18	41.3500	41.3500	41.3500	41.3500	+10.858%	5	736	+20.484%
2026-02-13	37.9600	37.9600	37.3000	37.3000	-10.552%	5	737	+33.566%
2026-02-12	43.2000	43.2000	40.8600	41.7000	-2.661%	23	737	+19.472%
2026-02-11	41.8500	42.8400	41.8500	42.8400	+1.348%	15	717	+16.293%
2026-02-09	44.0700	44.0700	42.2700	42.2700	+9.451%	25	719	+17.861%
2026-02-06	37.4800	38.6200	37.4800	38.6200	+19.456%	2	720	+29.001%
2026-02-05	32.3300	32.3300	32.3300	32.3300	-5.191%	1	720	+54.098%
2026-02-04	35.8100	35.8100	32.7700	34.1000	-2.849%	27	719	+46.100%
2026-02-03	39.5900	39.5900	35.1000	35.1000	-11.408%	18	711	+41.937%
2026-02-02	40.1300	42.0500	39.6200	39.6200	-9.440%	157	694	+25.745%
2026-01-30	44.4900	44.4900	43.7500	43.7500	+4.316%	124	749	+13.874%
2026-01-27	40.6000	41.9400	40.6000	41.9400	+4.876%	7	665	+18.789%
2026-01-26	40.2500	40.2500	39.8800	39.9900	-1.961%	19	665	+24.581%
2026-01-23	40.7900	40.7900	40.7900	40.7900	+4.724%	10	649	+22.138%
2026-01-22	38.8200	38.9500	38.5700	38.9500	+0.206%	4	649	+27.908%
2026-01-21	36.2800	38.8700	36.2800	38.8700	+9.002%	2	647	+28.171%
2026-01-20	36.6500	36.6500	35.6600	35.6600	-11.733%	11	647	+39.708%
2026-01-16	40.4000	40.4000	40.4000	40.4000	-1.751%	3	653	+23.317%
2026-01-15	41.0700	41.1200	40.4000	41.1200	+10.597%	16	653	+21.158%
2026-01-14	36.9000	37.1800	36.9000	37.1800	-3.679%	3	649	+33.997%
2026-01-13	37.5500	38.6000	37.5500	38.6000	-2.179%	12	650	+29.067%
2026-01-12	39.4600	39.4600	39.4600	39.4600	+1.492%	2	654	+26.254%
2026-01-09	38.6800	38.8800	38.6800	38.8800	-0.077%	3	656	+28.138%
2026-01-08	39.1500	39.1500	38.9100	38.9100	-7.643%	2	657	+28.039%
2026-01-07	42.1300	42.1300	42.1300	42.1300	+3.641%	1	659	+18.253%
2026-01-05	43.7800	43.7800	40.6500	40.6500	-2.001%	9	672	+22.558%
2025-12-31	41.7200	41.7200	41.4800	41.4800	+0.704%	15	672	+20.106%
2025-12-30	41.1900	41.1900	41.1900	41.1900	-0.145%	13	672	+20.952%
2025-12-29	41.0000	41.4100	41.0000	41.2500	-5.390%	3	659	+20.776%
2025-12-26	42.5500	43.6000	42.5500	43.6000	+4.306%	45	660	+14.266%
2025-12-24	41.8000	41.8000	41.8000	41.8000	+0.264%	1	649	+19.187%
2025-12-23	38.9500	41.6900	38.9200	41.6900	+8.937%	7	649	+19.501%
2025-12-22	38.2500	38.4500	38.2500	38.2700	+3.488%	20	647	+30.180%
2025-12-19	34.3000	36.9800	34.3000	36.9800	+12.061%	20	646	+34.721%
2025-12-18	33.4000	33.4000	33.0000	33.0000	+2.167%	4	651	+50.970%
2025-12-17	33.9600	33.9600	32.2600	32.3000	-8.911%	19	648	+54.241%
2025-12-16	35.5200	35.5200	35.4600	35.4600	+0.283%	15	641	+40.496%
2025-12-15	36.0000	36.0000	35.3600	35.3600	-0.338%	47	644	+40.894%
2025-12-12	35.9400	36.3600	35.4800	35.4800	-6.925%	57	627	+40.417%
2025-12-11	37.0900	38.1200	36.8600	38.1200	-5.409%	6	629	+30.693%
2025-12-10	40.9800	40.9800	40.3000	40.3000	-2.066%	7	629	+23.623%
2025-12-09	42.0300	42.0300	41.1500	41.1500	0.000%	17	629	+21.069%
2025-12-08	41.1500	41.1500	41.1500	41.1500	+2.798%	1	638	+21.069%
2025-12-04	39.3100	40.1000	39.2400	40.0300	+4.381%	6	637	+24.457%
2025-12-03	39.3100	39.3100	38.3400	38.3500	-2.541%	508	637	+29.909%
2025-12-02	41.0000	41.0000	38.4900	39.3500	+3.308%	6	155	+26.607%
2025-12-01	37.8600	38.0900	37.8600	38.0900	-1.372%	14	151	+30.795%
2025-11-26	39.2500	39.2500	38.6200	38.6200	+3.262%	4	139	+29.001%
2025-11-25	34.4300	37.4000	33.9000	37.4000	-5.196%	96	139	+33.209%
2025-11-24	39.7000	39.7000	39.4500	39.4500	-1.449%	5	123	+26.286%
2025-11-21	39.1300	40.0300	37.1800	40.0300	-0.744%	32	122	+24.457%
2025-11-20	46.9700	47.8600	40.3300	40.3300	-6.514%	65	136	+23.531%
2025-11-19	43.1900	43.1900	42.1800	43.1400	+6.914%	9	108	+15.484%
2025-11-18	40.6800	41.0400	39.3500	40.3500	-4.043%	59	113	+23.470%
2025-11-17	42.1200	44.4500	42.0300	42.0500	-6.659%	30	66	+18.478%
2025-11-14	40.0300	45.8300	40.0300	45.0500	+5.183%	27	50	+10.588%
2025-11-13	46.0500	46.0500	42.0300	42.8300	-8.385%	10	35	+16.320%
2025-11-12	48.0700	48.0700	46.3500	46.7500	-0.320%	22	28	+6.567%
2025-11-11	46.9000	47.0000	46.9000	46.9000	-1.346%	8	14	+6.226%
2025-11-10	49.1500	49.1500	47.5400	47.5400	+18.112%	3	14	+4.796%
2025-11-07	40.3400	40.6700	38.7600	40.2500	0.000%	17	0	+23.776%