Dark

NVDA20270917C215
NVDA Sep 17 2027 215.00 Call (NVDA270917C00215000)
option OPRA

EOD

Aug 14, 2026

47.63-1.794%(-0.87)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	47.3300	47.7500	47.2500	47.6300	-1.794%	6	1,218	0.000%
2026-08-13	47.5000	48.5000	47.5000	48.5000	+5.435%	5	1,216	-1.794%
2026-08-12	45.8000	47.2000	45.8000	46.0000	+8.363%	6	1,219	+3.543%
2026-08-11	46.0200	46.0200	42.4500	42.4500	-3.523%	31	1,221	+12.203%
2026-08-10	44.4700	44.9700	43.4500	44.0000	-9.278%	10	1,202	+8.250%
2026-08-07	46.5600	48.6800	46.5600	48.5000	+7.467%	29	1,196	-1.794%
2026-08-06	48.2200	48.2200	44.9500	45.1300	-4.223%	22	1,176	+5.540%
2026-08-05	46.6600	47.4100	45.2000	47.1200	+14.508%	94	1,172	+1.082%
2026-08-04	39.7500	41.1500	39.5400	41.1500	+10.737%	39	1,181	+15.747%
2026-08-03	32.0000	38.5000	32.0000	37.1600	+12.811%	103	1,166	+28.175%
2026-07-31	32.8800	33.4100	30.8500	32.9400	+8.570%	23	1,167	+44.596%
2026-07-30	29.6200	32.0300	29.6200	30.3400	+3.232%	31	1,152	+56.987%
2026-07-29	31.8000	31.8000	28.9800	29.3900	-11.768%	70	1,148	+62.062%
2026-07-28	31.1000	33.3100	30.5000	33.3100	-0.863%	15	1,126	+42.990%
2026-07-27	39.1400	39.1400	33.1600	33.6000	-17.160%	1,242	1,134	+41.756%
2026-07-24	39.7000	41.4300	39.3300	40.5600	+0.645%	22	838	+17.431%
2026-07-23	40.2000	40.6000	39.7800	40.3000	-5.775%	20	835	+18.189%
2026-07-22	40.3000	43.4000	40.2400	42.7700	+11.062%	31	825	+11.363%
2026-07-21	37.2000	38.5100	37.2000	38.5100	+4.647%	3	835	+23.682%
2026-07-20	39.0700	39.5000	36.8000	36.8000	+1.154%	24	835	+29.429%
2026-07-17	34.9400	38.4500	34.9400	36.3800	-6.718%	29	826	+30.924%
2026-07-16	39.7000	40.5000	38.9500	39.0000	-7.099%	85	818	+22.128%
2026-07-15	42.5600	42.5600	39.6000	41.9800	-0.874%	23	787	+13.459%
2026-07-14	37.9300	42.4500	37.9300	42.3500	+12.633%	17	782	+12.468%
2026-07-13	39.8000	40.2100	37.6000	37.6000	-8.937%	90	789	+26.676%
2026-07-10	39.3500	41.9500	39.3500	41.2900	+12.507%	9	803	+15.355%
2026-07-09	35.3900	36.7000	35.3900	36.7000	+4.857%	3	801	+29.782%
2026-07-08	35.0000	35.0000	35.0000	35.0000	+4.634%	1	800	+36.086%
2026-07-07	30.7100	33.7000	30.7100	33.4500	+0.240%	5	800	+42.392%
2026-07-06	33.0500	33.3700	32.5800	33.3700	+3.924%	9	799	+42.733%
2026-07-02	33.1900	33.1900	31.2200	32.1100	-5.000%	17	796	+48.334%
2026-07-01	33.1000	33.8000	32.5000	33.8000	-5.216%	16	796	+40.917%
2026-06-30	35.6600	35.6600	35.6600	35.6600	+9.555%	1	787	+33.567%
2026-06-29	31.5000	32.6800	31.2000	32.5500	-1.394%	62	786	+46.329%
2026-06-26	33.1300	33.1300	32.5000	33.0100	-1.785%	19	783	+44.290%
2026-06-25	36.3000	36.3000	33.5000	33.6100	-5.986%	26	776	+41.714%
2026-06-24	37.7000	37.7000	35.7500	35.7500	-5.847%	30	767	+33.231%
2026-06-23	37.7600	39.2500	37.7600	37.9700	-10.869%	37	754	+25.441%
2026-06-22	43.3500	44.0500	42.6000	42.6000	-3.204%	18	755	+11.808%
2026-06-18	43.2000	44.0200	43.2000	44.0100	+8.399%	48	765	+8.225%
2026-06-17	41.0000	41.6000	40.6000	40.6000	-6.019%	17	765	+17.315%
2026-06-16	44.5000	44.5000	43.2000	43.2000	-4.000%	33	765	+10.255%
2026-06-15	44.5000	45.4000	43.2300	45.0000	+5.189%	32	741	+5.844%
2026-06-12	41.0700	42.7800	41.0700	42.7800	+1.374%	3	741	+11.337%
2026-06-11	40.0000	42.2000	38.8800	42.2000	+4.326%	6	741	+12.867%
2026-06-10	42.8500	42.8500	40.4500	40.4500	-6.452%	22	735	+17.750%
2026-06-09	43.6000	43.6000	39.7500	43.2400	-2.722%	25	729	+10.153%
2026-06-08	45.4000	45.6600	43.9700	44.4500	+2.184%	56	714	+7.154%
2026-06-05	48.2400	49.1000	43.0000	43.5000	-16.346%	27	723	+9.494%
2026-06-04	47.5000	52.0000	46.6800	52.0000	+6.339%	45	718	-8.404%
2026-06-03	49.3000	50.1500	48.5800	48.9000	-7.736%	47	726	-2.597%
2026-06-02	58.6500	58.6500	53.0000	53.0000	-1.395%	14	694	-10.132%
2026-06-01	50.0000	54.6400	50.0000	53.7500	+9.137%	55	688	-11.386%
2026-05-29	46.2000	49.2500	46.2000	49.2500	+3.641%	47	676	-3.289%
2026-05-28	46.5000	47.5200	45.7600	47.5200	+3.846%	34	649	+0.231%
2026-05-27	46.5100	47.5500	44.4500	45.7600	-3.030%	89	624	+4.087%
2026-05-26	49.0000	49.6000	45.5500	47.1900	-3.497%	51	579	+0.932%
2026-05-22	50.0000	50.1000	48.3000	48.9000	-4.118%	160	574	-2.597%
2026-05-21	54.6500	54.6500	50.0000	51.0000	-7.776%	43	490	-6.608%
2026-05-20	56.5500	56.5500	55.0400	55.3000	+5.333%	3	490	-13.870%
2026-05-19	52.4000	52.5000	52.4000	52.5000	-2.688%	2	459	-9.276%
2026-05-18	56.0000	56.0000	53.9500	53.9500	-9.631%	2	459	-11.715%
2026-05-15	58.6500	60.0500	58.4900	59.7000	-8.224%	14	459	-20.218%
2026-05-14	61.8500	65.0500	61.0000	65.0500	+12.271%	19	459	-26.779%
2026-05-13	56.0500	58.5000	56.0500	57.9400	+10.152%	18	442	-17.794%
2026-05-12	53.4000	53.4000	50.5000	52.6000	-0.904%	8	442	-9.449%
2026-05-11	51.5100	54.6000	51.3000	53.0800	+7.667%	55	442	-10.268%
2026-05-08	50.6000	51.0000	49.3000	49.3000	+3.160%	111	446	-3.387%
2026-05-07	48.6600	48.6600	47.7700	47.7900	+8.122%	10	392	-0.335%
2026-05-06	42.2200	44.2000	42.2200	44.2000	+20.109%	10	385	+7.760%
2026-05-05	37.4200	37.4200	36.7500	36.8000	-1.473%	10	384	+29.429%
2026-05-04	40.3500	40.3500	37.1000	37.3500	-4.889%	35	384	+27.523%
2026-05-01	39.2700	39.2700	39.2700	39.2700	-2.070%	1	384	+21.289%
2026-04-30	39.8500	40.7000	39.7200	40.1000	-12.445%	43	384	+18.778%
2026-04-29	47.1700	47.1700	45.8000	45.8000	-5.215%	9	393	+3.996%
2026-04-28	47.8600	49.2500	45.4200	48.3200	-3.089%	40	396	-1.428%
2026-04-27	45.7800	50.2100	45.7800	49.8600	+10.554%	22	388	-4.473%
2026-04-24	43.5500	47.2000	43.5500	45.1000	+16.267%	73	386	+5.610%
2026-04-23	38.7900	38.7900	38.7900	38.7900	-4.623%	10	383	+22.789%
2026-04-22	40.6700	40.6700	40.6700	40.6700	+1.194%	1	383	+17.113%
2026-04-20	38.5500	40.1900	38.5500	40.1900	-0.025%	9	383	+18.512%
2026-04-17	39.7600	40.2000	39.7000	40.2000	+3.769%	11	378	+18.483%
2026-04-16	37.9200	39.0200	37.9200	38.7400	-0.590%	49	372	+22.948%
2026-04-15	38.0800	39.0800	38.0800	38.9700	+6.914%	72	372	+22.222%
2026-04-14	34.7200	36.6500	34.7200	36.4500	+8.064%	83	428	+30.672%
2026-04-13	31.6700	33.7300	31.6700	33.7300	+4.137%	2	366	+41.210%
2026-04-10	32.3900	32.3900	32.3900	32.3900	+8.691%	1	377	+47.052%
2026-04-09	29.8000	29.8000	29.8000	29.8000	+1.257%	1	377	+59.832%
2026-04-08	30.0000	30.1000	29.4300	29.4300	+5.901%	3	378	+61.842%
2026-04-07	27.7900	27.7900	27.7900	27.7900	+1.795%	1	377	+71.393%
2026-04-01	27.1500	27.8700	27.1500	27.3000	+3.214%	89	377	+74.469%
2026-03-31	26.3000	26.4500	26.3000	26.4500	+9.524%	212	353	+80.076%
2026-03-30	24.1500	24.1500	24.1500	24.1500	-4.167%	5	199	+97.226%
2026-03-27	24.9400	25.2000	24.9400	25.2000	-6.320%	23	194	+89.008%
2026-03-26	26.9000	26.9000	26.9000	26.9000	-9.732%	2	188	+77.063%
2026-03-25	30.6500	30.6500	29.8000	29.8000	+5.824%	122	190	+59.832%
2026-03-24	27.9500	28.1600	27.9500	28.1600	+1.697%	14	200	+69.141%
2026-03-20	27.6900	27.6900	27.6900	27.6900	-9.510%	1	196	+72.012%
2026-03-19	30.6000	30.8500	30.5500	30.6000	-5.846%	16	196	+55.654%
2026-03-17	33.2500	33.3500	32.5000	32.5000	-2.695%	150	181	+46.554%
2026-03-16	34.3400	34.4500	33.4000	33.4000	+0.785%	32	32	+42.605%
2026-03-13	33.1400	33.1400	33.1400	33.1400	0.000%	2	2	+43.724%