Dark

NVDA20270917C220
NVDA Sep 17 2027 220.00 Call (NVDA270917C00220000)
option OPRA

EOD

Aug 14, 2026

44.94-1.598%(-0.73)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	46.3000	46.3000	44.9400	44.9400	-1.598%	11	4,081	0.000%
2026-08-13	44.8600	46.1800	44.4800	45.6700	+4.748%	71	4,087	-1.598%
2026-08-12	43.2400	45.4000	42.3000	43.6000	+6.732%	67	4,121	+3.073%
2026-08-11	43.0000	43.5500	40.0000	40.8500	-3.359%	80	4,120	+10.012%
2026-08-10	44.8700	44.9000	41.0000	42.2700	-7.343%	121	4,070	+6.317%
2026-08-07	43.7000	46.3000	43.7000	45.6200	+5.871%	97	4,014	-1.491%
2026-08-06	44.4700	45.6000	42.3000	43.0900	-1.283%	142	3,965	+4.293%
2026-08-05	42.0000	45.0000	42.0000	43.6500	+12.732%	318	4,061	+2.955%
2026-08-04	38.2600	39.2000	36.9000	38.7200	+8.338%	33	4,179	+16.064%
2026-08-03	30.0100	36.2000	29.6500	35.7400	+10.139%	20	4,174	+25.741%
2026-07-31	29.9500	32.4500	29.9500	32.4500	+12.284%	121	4,173	+38.490%
2026-07-30	28.6800	30.4000	27.7000	28.9000	-1.533%	101	4,067	+55.502%
2026-07-29	31.0000	31.0000	26.5000	29.3500	-5.170%	27	4,011	+53.118%
2026-07-28	29.9000	31.2300	28.7000	30.9500	-1.276%	342	4,010	+45.202%
2026-07-27	36.8700	36.8700	30.5000	31.3500	-13.398%	189	3,856	+43.349%
2026-07-24	38.3000	39.5000	36.2000	36.2000	-3.467%	14	3,908	+24.144%
2026-07-23	37.7000	38.9000	36.5000	37.5000	-8.223%	19	3,913	+19.840%
2026-07-22	37.7000	41.0300	37.7000	40.8600	+11.639%	24	3,914	+9.985%
2026-07-21	36.3100	36.6500	36.3100	36.6000	+4.751%	15	3,921	+22.787%
2026-07-20	37.0000	37.0000	34.9400	34.9400	+1.129%	5	3,917	+28.620%
2026-07-17	32.9000	36.4500	32.9000	34.5500	-6.873%	124	3,921	+30.072%
2026-07-16	38.1200	38.1200	37.0000	37.1000	-7.250%	35	3,955	+21.132%
2026-07-15	40.1500	40.4000	37.4500	40.0000	-1.186%	70	3,955	+12.350%
2026-07-14	35.5000	40.5400	35.5000	40.4800	+12.413%	55	3,916	+11.018%
2026-07-13	39.2200	39.2700	36.0000	36.0100	-8.835%	81	3,939	+24.799%
2026-07-10	37.4500	39.5000	37.3500	39.5000	+9.753%	53	3,910	+13.772%
2026-07-09	36.0000	36.0000	34.8200	35.9900	-0.553%	17	3,896	+24.868%
2026-07-08	32.3500	36.1900	31.7000	36.1900	+13.769%	34	3,888	+24.178%
2026-07-07	29.3300	31.8500	28.7000	31.8100	+1.955%	25	3,885	+41.276%
2026-07-06	30.6100	31.9500	30.6100	31.2000	+4.000%	508	3,893	+44.038%
2026-07-02	32.9500	32.9500	29.5800	30.0000	-9.091%	25	3,394	+49.800%
2026-07-01	30.5000	33.0000	30.5000	33.0000	-2.222%	21	3,394	+36.182%
2026-06-30	32.1800	33.7500	32.1100	33.7500	+10.114%	19	3,386	+33.156%
2026-06-29	30.0000	31.0000	28.3000	30.6500	-1.447%	82	3,382	+46.623%
2026-06-26	30.5200	32.4500	30.5200	31.1000	-2.813%	23	3,384	+44.502%
2026-06-25	32.4900	33.5500	31.1000	32.0000	-4.192%	741	3,381	+40.438%
2026-06-24	35.0000	35.9500	33.3500	33.4000	-7.607%	33	3,147	+34.551%
2026-06-23	36.9500	37.0300	35.9900	36.1500	-9.850%	51	3,151	+24.315%
2026-06-22	43.2400	44.1200	40.1000	40.1000	-4.547%	29	3,114	+12.070%
2026-06-18	40.1500	42.2400	40.1500	42.0100	+9.687%	94	3,129	+6.975%
2026-06-17	40.3000	40.3000	38.3000	38.3000	-6.357%	28	3,129	+17.337%
2026-06-16	41.8000	41.8000	40.9000	40.9000	-4.817%	8	3,129	+9.878%
2026-06-15	42.1500	43.1200	40.8300	42.9700	+7.721%	39	3,112	+4.585%
2026-06-12	39.1700	40.2500	39.1700	39.8900	-0.100%	10	3,112	+12.660%
2026-06-11	39.0000	40.1800	37.5500	39.9300	+4.338%	133	3,112	+12.547%
2026-06-10	40.7500	40.7500	38.2000	38.2700	-4.325%	61	3,182	+17.429%
2026-06-09	41.3200	41.3700	37.5000	40.0000	-5.393%	524	3,161	+12.350%
2026-06-08	42.9200	43.0300	41.9000	42.2800	+1.757%	75	3,100	+6.291%
2026-06-05	45.0000	45.0000	40.8300	41.5500	-16.128%	78	3,111	+8.159%
2026-06-04	45.2500	50.0500	44.1000	49.5400	+6.882%	558	3,056	-9.285%
2026-06-03	50.8300	50.8300	46.3500	46.3500	-9.825%	107	2,602	-3.042%
2026-06-02	54.2500	57.3700	51.4000	51.4000	-1.627%	121	2,620	-12.568%
2026-06-01	48.5500	52.5000	48.5500	52.2500	+10.535%	397	2,720	-13.990%
2026-05-29	46.0000	47.2700	45.7000	47.2700	+5.537%	118	2,487	-4.929%
2026-05-28	44.5300	45.5600	43.2200	44.7900	+1.243%	21	2,384	+0.335%
2026-05-27	44.3800	44.3800	41.8100	44.2400	-1.689%	83	2,370	+1.582%
2026-05-26	47.0600	47.7000	44.3100	45.0000	-2.428%	25	2,298	-0.133%
2026-05-22	48.3000	49.2000	46.0000	46.1200	-4.809%	623	2,297	-2.559%
2026-05-21	49.4500	51.9500	48.0000	48.4500	-7.468%	155	2,262	-7.245%
2026-05-20	53.4400	53.9000	51.4200	52.3600	-1.412%	67	2,262	-14.171%
2026-05-19	53.5000	53.5000	49.4500	53.1100	+1.704%	24	2,161	-15.383%
2026-05-18	54.8000	55.5400	51.8300	52.2200	-8.466%	60	2,161	-13.941%
2026-05-15	58.4000	58.4000	55.9000	57.0500	-8.574%	165	2,161	-21.227%
2026-05-14	56.9000	63.1200	56.9000	62.4000	+13.455%	86	2,177	-27.981%
2026-05-13	54.2200	55.9000	52.8500	55.0000	+8.353%	301	2,183	-18.291%
2026-05-12	51.9500	52.7500	48.1800	50.7600	+1.642%	34	2,183	-11.466%
2026-05-11	46.3300	51.7000	46.3300	49.9400	+4.521%	171	2,183	-10.012%
2026-05-08	47.0000	48.5100	47.0000	47.7800	+4.209%	36	2,129	-5.944%
2026-05-07	42.7100	46.1500	42.7100	45.8500	+7.882%	11	2,128	-1.985%
2026-05-06	37.5000	42.5000	37.3100	42.5000	+21.881%	26	2,132	+5.741%
2026-05-05	36.8000	36.8000	34.8700	34.8700	-3.807%	18	2,123	+28.879%
2026-05-04	37.5000	37.6500	34.5000	36.2500	-2.606%	58	2,109	+23.972%
2026-05-01	38.4500	38.4500	36.4000	37.2200	-2.667%	74	2,130	+20.742%
2026-04-30	41.4700	41.4700	37.4300	38.2400	-11.584%	64	2,130	+17.521%
2026-04-29	43.3000	43.5000	42.7800	43.2500	-7.783%	32	2,096	+3.908%
2026-04-28	44.3000	46.9000	43.6800	46.9000	-1.862%	51	2,096	-4.179%
2026-04-27	45.0800	48.0900	44.0000	47.7900	+10.625%	34	2,083	-5.964%
2026-04-24	38.7000	45.1200	38.7000	43.2000	+18.033%	150	2,102	+4.028%
2026-04-23	37.5000	37.5000	36.6000	36.6000	-2.530%	21	2,095	+22.787%
2026-04-22	37.5500	37.5500	37.5500	37.5500	-0.923%	1	2,096	+19.680%
2026-04-21	38.3000	38.3000	37.9000	37.9000	-1.558%	2	2,096	+18.575%
2026-04-20	36.6500	38.5000	36.6000	38.5000	+0.130%	4	2,096	+16.727%
2026-04-17	37.6200	38.4500	37.5000	38.4500	+2.807%	694	2,095	+16.879%
2026-04-16	36.5000	37.4900	36.4600	37.4000	+1.907%	563	1,781	+20.160%
2026-04-15	37.1800	37.4500	35.1600	36.7000	+5.642%	66	1,697	+22.452%
2026-04-14	33.4100	34.9100	33.4000	34.7400	+11.239%	520	1,682	+29.361%
2026-04-13	31.2500	31.2500	31.2300	31.2300	-1.140%	8	1,209	+43.900%
2026-04-10	29.3000	31.7900	29.3000	31.5900	+13.226%	45	1,203	+42.260%
2026-04-09	27.6000	27.9000	27.6000	27.9000	+0.795%	4	1,162	+61.075%
2026-04-08	29.3200	29.3200	27.6800	27.6800	+8.041%	22	1,160	+62.355%
2026-04-07	25.6500	25.6500	25.6200	25.6200	+3.473%	11	1,159	+75.410%
2026-04-02	24.8000	24.8500	24.6500	24.7600	-5.676%	13	1,170	+81.502%
2026-04-01	26.3000	26.3000	26.2500	26.2500	+3.143%	2	1,170	+71.200%
2026-03-31	22.8500	25.4500	22.8500	25.4500	+13.363%	24	1,170	+76.582%
2026-03-30	22.9000	22.9000	22.4500	22.4500	-6.846%	156	1,179	+100.178%
2026-03-27	23.9700	24.1200	23.9700	24.1000	-5.118%	11	1,029	+86.473%
2026-03-26	26.5700	26.5700	25.4000	25.4000	-9.447%	14	1,029	+76.929%
2026-03-25	28.5500	28.5500	28.0500	28.0500	+3.774%	5	1,030	+60.214%
2026-03-24	27.0300	27.0300	27.0300	27.0300	-2.419%	4	1,034	+66.260%
2026-03-23	27.7000	27.7000	27.7000	27.7000	+5.363%	6	1,030	+62.238%
2026-03-20	27.7500	27.7500	26.2900	26.2900	-9.345%	5	1,024	+70.940%
2026-03-19	28.3200	29.3500	28.0000	29.0000	-6.602%	92	1,023	+54.966%
2026-03-18	31.0500	31.0500	31.0500	31.0500	0.000%	4	1,035	+44.734%
2026-03-17	31.5500	31.5500	31.0500	31.0500	-2.665%	28	1,039	+44.734%
2026-03-16	32.3000	33.0000	31.8500	31.9000	+1.013%	37	1,022	+40.878%
2026-03-13	31.5800	31.5800	31.5800	31.5800	-4.880%	2	1,052	+42.305%
2026-03-12	32.7200	33.6000	32.1500	33.2000	-1.337%	80	1,052	+35.361%
2026-03-11	34.1000	34.1000	33.3000	33.6500	+2.280%	41	1,028	+33.551%
2026-03-10	33.0000	33.1000	32.9000	32.9000	+7.516%	54	1,001	+36.596%
2026-03-09	30.4100	30.6000	30.4000	30.6000	-1.290%	113	994	+46.863%
2026-03-06	31.4800	32.5000	31.0000	31.0000	-1.556%	32	886	+44.968%
2026-03-05	32.1800	33.4200	31.4900	31.4900	-3.994%	27	883	+42.712%
2026-03-04	32.7300	32.8000	32.7300	32.8000	+2.340%	100	883	+37.012%
2026-03-03	31.4400	32.1100	31.4400	32.0500	-2.879%	50	932	+40.218%
2026-03-02	31.9300	33.5500	31.9300	33.0000	+3.383%	571	953	+36.182%
2026-02-27	33.0000	33.4800	31.5200	31.9200	-9.267%	48	1,056	+40.789%
2026-02-26	38.2000	38.2000	35.1800	35.1800	-16.238%	34	1,049	+27.743%
2026-02-25	41.0000	42.2800	41.0000	42.0000	+4.660%	84	1,025	+7.000%
2026-02-24	39.7000	40.7200	39.7000	40.1300	+1.853%	133	1,025	+11.986%
2026-02-23	39.4000	39.4000	39.4000	39.4000	+5.630%	1	896	+14.061%
2026-02-20	37.7000	38.4000	37.3000	37.3000	+0.702%	9	897	+20.483%
2026-02-19	37.0400	37.0400	37.0400	37.0400	+0.434%	3	900	+21.328%
2026-02-18	37.7000	37.7000	36.8800	36.8800	+4.358%	33	897	+21.855%
2026-02-17	35.3500	35.3500	35.3400	35.3400	+3.273%	27	894	+27.165%
2026-02-13	35.2500	35.2500	34.2200	34.2200	-7.763%	31	890	+31.327%
2026-02-12	39.7200	39.7200	37.1000	37.1000	-7.412%	5	890	+21.132%
2026-02-11	40.0700	40.0700	40.0700	40.0700	+6.967%	1	891	+12.154%
2026-02-10	38.0500	38.4400	37.4600	37.4600	-5.165%	8	892	+19.968%
2026-02-09	40.9000	40.9000	39.1000	39.5000	+11.582%	124	889	+13.772%
2026-02-06	34.2500	35.7500	34.2500	35.4000	+19.716%	5	776	+26.949%
2026-02-05	30.4700	31.0000	29.5700	29.5700	-4.613%	565	776	+51.978%
2026-02-04	32.6800	32.6800	30.3900	31.0000	-6.118%	50	415	+44.968%
2026-02-03	35.5000	35.5000	33.0200	33.0200	-8.278%	9	398	+36.099%
2026-02-02	37.0100	37.0100	36.0000	36.0000	-10.825%	19	404	+24.833%
2026-01-30	39.9500	40.3700	39.9500	40.3700	+4.857%	2	391	+11.320%
2026-01-29	39.6000	39.6000	36.9500	38.5000	-3.072%	129	391	+16.727%
2026-01-28	39.7500	39.7500	39.6700	39.7200	+7.206%	8	295	+13.142%
2026-01-26	38.2800	38.2800	36.8500	37.0500	-0.750%	8	287	+21.296%
2026-01-23	37.3000	37.3300	37.3000	37.3300	+4.712%	7	284	+20.386%
2026-01-22	35.7600	36.0200	35.6500	35.6500	+8.096%	4	284	+26.059%
2026-01-20	33.2900	33.5800	32.9800	32.9800	-11.676%	6	284	+36.264%
2026-01-16	37.2000	37.3400	37.2000	37.3400	-0.427%	2	282	+20.354%
2026-01-15	37.0500	37.5000	36.8300	37.5000	+11.441%	22	282	+19.840%
2026-01-14	34.0900	34.0900	33.4100	33.6500	-7.631%	19	297	+33.551%
2026-01-13	36.4300	36.4300	36.4300	36.4300	+3.084%	1	306	+23.360%
2026-01-12	35.3500	36.1800	35.1800	35.3400	-1.779%	6	306	+27.165%
2026-01-09	35.7500	35.9800	35.7500	35.9800	+1.039%	4	306	+24.903%
2026-01-08	36.5000	36.5000	35.6100	35.6100	-8.151%	2	303	+26.201%
2026-01-07	38.7700	38.7700	38.7700	38.7700	+2.026%	1	304	+15.914%
2026-01-06	39.2000	39.2000	37.6000	38.0000	-0.289%	47	304	+18.263%
2026-01-05	38.9700	38.9700	38.1100	38.1100	-3.738%	2	297	+17.922%
2026-01-02	39.5900	39.5900	39.5900	39.5900	+4.542%	1	297	+13.514%
2025-12-31	37.8700	37.8700	37.8700	37.8700	+0.026%	1	298	+18.669%
2025-12-30	37.6600	37.9000	37.6600	37.8600	-0.342%	8	298	+18.700%
2025-12-29	38.2000	38.2000	37.9900	37.9900	-5.568%	2	290	+18.294%
2025-12-26	40.1500	40.3500	40.1500	40.2300	+5.039%	22	288	+11.708%
2025-12-23	34.8200	38.3000	34.8200	38.3000	+9.491%	118	285	+17.337%
2025-12-22	35.1000	35.1000	34.9500	34.9800	+4.107%	4	192	+28.473%
2025-12-19	33.2800	33.6000	32.9200	33.6000	+11.074%	8	191	+33.750%
2025-12-18	30.8200	30.8200	30.2500	30.2500	+2.996%	4	184	+48.562%
2025-12-17	32.0500	32.0500	29.2700	29.3700	-8.930%	113	183	+53.013%
2025-12-16	32.2500	32.2500	32.2500	32.2500	+0.311%	1	101	+39.349%
2025-12-15	32.1500	32.1500	32.1500	32.1500	+1.101%	1	101	+39.782%
2025-12-12	35.1200	35.1200	31.8000	31.8000	-6.608%	6	102	+41.321%
2025-12-11	34.0000	34.0500	34.0000	34.0500	-7.848%	3	102	+31.982%
2025-12-10	38.0900	38.0900	36.9500	36.9500	-2.378%	4	102	+21.624%
2025-12-09	38.0300	38.0300	37.7600	37.8500	+2.686%	9	103	+18.732%
2025-12-08	37.8200	37.8200	36.8600	36.8600	+1.739%	2	105	+21.921%
2025-12-04	36.2300	36.2300	36.2300	36.2300	+0.639%	1	103	+24.041%
2025-12-02	35.9800	36.0000	35.7500	36.0000	+3.004%	3	102	+24.833%
2025-12-01	34.9500	34.9500	34.9500	34.9500	+4.328%	1	100	+28.584%
2025-11-28	33.5000	33.5000	33.5000	33.5000	-6.685%	1	99	+34.149%
2025-11-26	36.2700	36.2700	35.9000	35.9000	+5.032%	32	76	+25.181%
2025-11-25	32.6700	34.1800	31.0000	34.1800	-5.108%	109	76	+31.480%
2025-11-24	35.5000	36.6500	35.5000	36.0200	+6.097%	6	123	+24.764%
2025-11-21	35.9500	35.9500	33.8500	33.9500	-8.540%	7	121	+32.371%
2025-11-20	43.1500	44.8500	37.1200	37.1200	-6.734%	12	122	+21.067%
2025-11-19	39.3800	40.1900	39.1500	39.8000	+6.932%	95	118	+12.915%
2025-11-18	37.3200	38.2700	36.6000	37.2200	-3.675%	8	30	+20.742%
2025-11-17	41.0500	41.0500	38.6400	38.6400	-5.963%	4	29	+16.304%
2025-11-14	36.9800	41.0900	36.9800	41.0900	+0.909%	25	27	+9.370%
2025-11-13	40.7200	40.7200	40.7200	40.7200	-6.089%	2	31	+10.363%
2025-11-12	43.3600	43.3600	43.3600	43.3600	-1.455%	21	29	+3.644%
2025-11-11	44.0500	44.0500	43.1600	44.0000	-4.968%	5	9	+2.136%
2025-11-10	43.8600	46.3000	43.8600	46.3000	+19.391%	2	7	-2.937%
2025-11-07	38.7800	38.7800	38.7800	38.7800	0.000%	5	0	+15.884%