Dark

NVDA20270917C225
NVDA Sep 17 2027 225.00 Call (NVDA270917C00225000)
option OPRA

EOD

Aug 14, 2026

42.61-1.775%(-0.77)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	43.4500	43.7000	42.5000	42.6100	-1.775%	74	5,787	0.000%
2026-08-13	43.1500	43.8500	42.9000	43.3800	+3.286%	30	5,774	-1.775%
2026-08-12	42.0200	43.1500	41.3200	42.0000	+9.091%	85	5,764	+1.452%
2026-08-11	40.5000	40.5000	38.5000	38.5000	-4.229%	12	5,758	+10.675%
2026-08-10	42.4400	42.4400	38.9000	40.2000	-6.512%	18	5,757	+5.995%
2026-08-07	42.8000	43.9000	41.7500	43.0000	+4.674%	76	5,756	-0.907%
2026-08-06	42.1500	43.0000	40.0000	41.0800	-0.893%	75	5,729	+3.724%
2026-08-05	40.6600	42.7200	40.6600	41.4500	+11.575%	2,093	5,745	+2.799%
2026-08-04	36.0000	37.1500	35.1500	37.1500	+7.837%	25	4,680	+14.697%
2026-08-03	30.9200	34.4500	30.9000	34.4500	+12.840%	21	4,680	+23.687%
2026-07-31	29.1600	30.6500	29.1600	30.5300	+13.494%	10	4,679	+39.568%
2026-07-30	26.2500	27.9200	26.2000	26.9000	+3.741%	102	4,681	+58.401%
2026-07-29	28.1000	28.1000	25.6000	25.9300	-10.277%	50	4,682	+64.327%
2026-07-28	27.3500	29.2500	27.3500	28.9000	+0.347%	13	4,696	+47.439%
2026-07-27	31.7000	31.9000	28.8000	28.8000	-21.096%	97	4,693	+47.951%
2026-07-24	35.1800	36.5000	35.1800	36.5000	+1.898%	6	4,673	+16.740%
2026-07-23	36.7200	36.7200	35.8200	35.8200	-6.597%	3	4,671	+18.956%
2026-07-22	35.3000	39.1500	35.3000	38.3500	+10.678%	22	4,673	+11.108%
2026-07-21	34.2500	34.6500	33.3600	34.6500	+6.093%	13	4,666	+22.973%
2026-07-20	35.5000	35.5000	32.5500	32.6600	-1.892%	69	4,671	+30.465%
2026-07-17	34.0000	34.6500	33.2900	33.2900	-6.146%	6	4,623	+27.996%
2026-07-16	36.1700	36.5500	35.0700	35.4700	-7.219%	31	4,619	+20.130%
2026-07-15	36.8000	38.2300	35.5500	38.2300	+0.341%	28	4,599	+11.457%
2026-07-14	36.3000	38.1000	36.3000	38.1000	+10.756%	1,336	4,605	+11.837%
2026-07-13	36.6000	36.6000	33.9600	34.4000	-7.253%	82	3,601	+23.866%
2026-07-10	34.5500	37.0900	34.5500	37.0900	+12.224%	4	3,521	+14.883%
2026-07-09	32.5600	33.0500	32.5600	33.0500	-4.203%	2	3,520	+28.926%
2026-07-08	30.0500	34.5200	30.0500	34.5000	+15.000%	9	3,519	+23.507%
2026-07-07	27.4600	30.0000	27.2500	30.0000	+3.022%	61	3,517	+42.033%
2026-07-06	30.3500	30.3500	29.1200	29.1200	+3.080%	6	3,522	+46.326%
2026-07-02	30.4500	31.0500	27.9500	28.2500	-9.917%	58	3,523	+50.832%
2026-07-01	28.8500	31.3600	28.8500	31.3600	+1.818%	17	3,523	+35.874%
2026-06-30	30.0000	30.8000	30.0000	30.8000	+3.879%	101	3,508	+38.344%
2026-06-29	28.8500	29.6500	27.5000	29.6500	+1.368%	22	3,508	+43.710%
2026-06-26	29.7000	29.7000	29.0000	29.2500	-5.645%	42	3,510	+45.675%
2026-06-25	31.7500	32.1500	30.2000	31.0000	-1.743%	130	3,504	+37.452%
2026-06-24	33.3500	33.5000	31.5500	31.5500	-8.551%	33	3,447	+35.055%
2026-06-23	35.5000	35.5000	34.5000	34.5000	-10.714%	15	3,446	+23.507%
2026-06-22	41.8000	41.8000	38.6400	38.6400	-2.177%	6	3,447	+10.274%
2026-06-18	39.1000	39.9500	39.1000	39.5000	+4.167%	11	3,455	+7.873%
2026-06-17	38.0000	38.0000	37.6000	37.9200	-2.394%	8	3,455	+12.368%
2026-06-16	40.3000	40.3000	38.8500	38.8500	-5.035%	26	3,455	+9.678%
2026-06-15	39.9200	41.2400	39.1100	40.9100	+8.085%	66	3,442	+4.155%
2026-06-12	38.1900	38.1900	37.7900	37.8500	+7.012%	8	3,442	+12.576%
2026-06-11	36.1000	36.1000	35.3700	35.3700	-2.562%	2	3,442	+20.469%
2026-06-10	37.2500	37.4000	36.0000	36.3000	-6.323%	36	3,441	+17.383%
2026-06-09	39.5000	39.5300	35.9000	38.7500	-4.791%	313	3,432	+9.961%
2026-06-08	40.7500	41.2100	40.1300	40.7000	+4.466%	10	3,269	+4.693%
2026-06-05	41.5500	41.5500	38.9600	38.9600	-18.082%	20	3,268	+9.369%
2026-06-04	42.4000	47.7500	42.3000	47.5600	+7.214%	43	3,260	-10.408%
2026-06-03	45.6000	45.6000	44.3600	44.3600	-9.414%	16	3,259	-3.945%
2026-06-02	52.9100	52.9100	48.9700	48.9700	-1.607%	67	3,253	-12.988%
2026-06-01	45.4000	50.4400	45.4000	49.7700	+17.244%	38	3,286	-14.386%
2026-05-29	42.9500	45.2000	42.4500	42.4500	-0.771%	27	3,289	+0.377%
2026-05-28	43.1600	43.1600	42.7800	42.7800	+4.138%	3	3,298	-0.397%
2026-05-27	40.9500	41.0800	39.9000	41.0800	-3.545%	9	3,295	+3.724%
2026-05-26	44.5700	45.0800	42.4000	42.5900	-6.805%	27	3,303	+0.047%
2026-05-22	45.4200	45.7000	44.0000	45.7000	-1.615%	19	3,296	-6.761%
2026-05-21	48.3800	49.0000	45.4500	46.4500	-8.563%	136	3,291	-8.267%
2026-05-20	51.0100	51.8600	49.2000	50.8000	+0.994%	27	3,291	-16.122%
2026-05-19	50.8400	50.8400	50.3000	50.3000	-0.079%	2	3,188	-15.288%
2026-05-18	53.3500	53.3500	48.7000	50.3400	-6.344%	26	3,188	-15.356%
2026-05-15	55.8200	56.3500	53.1000	53.7500	-9.966%	51	3,188	-20.726%
2026-05-14	55.8900	60.3000	55.8900	59.7000	+13.758%	36	3,172	-28.626%
2026-05-13	51.7600	54.0000	50.9500	52.4800	+8.206%	76	3,150	-18.807%
2026-05-12	50.4800	50.4800	45.7700	48.5000	+0.103%	58	3,150	-12.144%
2026-05-11	47.9500	49.4700	47.9500	48.4500	+7.547%	3,065	3,150	-12.054%
2026-05-08	46.0000	46.0000	44.7500	45.0500	+2.293%	16	197	-5.416%
2026-05-07	42.0000	44.4900	42.0000	44.0400	+10.653%	6	189	-3.247%
2026-05-06	38.5300	39.8000	38.4500	39.8000	+16.990%	12	186	+7.060%
2026-05-04	34.3000	34.3000	33.3200	34.0200	-2.800%	9	182	+25.250%
2026-05-01	35.5500	35.5500	35.0000	35.0000	-3.846%	2	178	+21.743%
2026-04-30	39.0200	39.6900	35.8000	36.4000	-18.514%	25	178	+17.060%
2026-04-28	43.9400	44.6700	43.9400	44.6700	-2.403%	4	179	-4.612%
2026-04-27	44.6000	45.7700	44.6000	45.7700	+11.038%	8	177	-6.904%
2026-04-24	41.0200	42.7800	41.0000	41.2200	+17.169%	49	178	+3.372%
2026-04-23	35.1800	35.1800	35.1800	35.1800	-3.352%	1	155	+21.120%
2026-04-22	36.4000	36.4000	36.4000	36.4000	-1.488%	1	155	+17.060%
2026-04-21	36.9500	36.9500	36.9500	36.9500	+6.026%	2	155	+15.318%
2026-04-20	34.8500	34.8500	34.8500	34.8500	-4.521%	1	154	+22.267%
2026-04-17	36.0800	36.5000	36.0800	36.5000	+1.955%	3	153	+16.740%
2026-04-16	34.8200	35.8000	34.8000	35.8000	+3.408%	4	153	+19.022%
2026-04-15	33.9000	35.5500	33.9000	34.6200	+4.434%	27	153	+23.079%
2026-04-14	33.2000	33.2100	33.1500	33.1500	+14.114%	12	149	+28.537%
2026-04-10	28.9000	29.0500	28.9000	29.0500	+8.396%	26	149	+46.678%
2026-04-09	26.8000	26.8000	26.8000	26.8000	+1.785%	1	126	+58.993%
2026-04-08	26.4000	26.4000	26.3000	26.3300	+5.236%	11	125	+61.831%
2026-04-06	25.0200	25.0200	25.0200	25.0200	-0.120%	1	125	+70.304%
2026-04-02	23.5000	25.1000	23.4000	25.0500	+0.602%	52	102	+70.100%
2026-04-01	24.9000	24.9000	24.9000	24.9000	+11.409%	20	102	+71.124%
2026-03-30	21.8000	22.3500	21.8000	22.3500	-1.672%	24	85	+90.649%
2026-03-27	22.7800	22.7800	22.7300	22.7300	-5.292%	2	83	+87.462%
2026-03-26	25.4000	25.4000	24.0000	24.0000	-12.568%	35	83	+77.542%
2026-03-25	27.4500	27.4500	27.4500	27.4500	+6.643%	2	56	+55.228%
2026-03-20	25.7400	25.7400	25.7400	25.7400	-6.908%	1	56	+65.540%
2026-03-19	26.6000	27.9000	26.6000	27.6500	-5.952%	34	57	+54.105%
2026-03-18	29.4000	29.4000	29.4000	29.4000	-0.508%	1	23	+44.932%
2026-03-17	29.7000	29.7000	29.5500	29.5500	-2.636%	4	22	+44.196%
2026-03-16	31.0000	31.3000	30.2000	30.3500	0.000%	21	19	+40.395%