Dark

NVDA20270917C230
NVDA Sep 17 2027 230.00 Call (NVDA270917C00230000)
option OPRA

EOD

Aug 14, 2026

40.25-2.377%(-0.98)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	40.3500	40.6700	40.1900	40.2500	-2.377%	55	1,891	0.000%
2026-08-13	41.7000	41.7000	40.4500	41.2300	+5.045%	19	1,846	-2.377%
2026-08-12	40.3500	40.3500	39.2500	39.2500	+7.682%	14	1,843	+2.548%
2026-08-11	37.6000	37.6000	36.3200	36.4500	-4.079%	14	1,848	+10.425%
2026-08-10	40.8900	40.8900	37.2400	38.0000	-6.173%	87	1,840	+5.921%
2026-08-07	40.8800	41.7000	39.7500	40.5000	+4.086%	27	1,839	-0.617%
2026-08-06	41.0000	41.0700	37.4700	38.9100	-3.712%	33	1,826	+3.444%
2026-08-05	37.5700	40.4500	37.5700	40.4100	+20.916%	290	1,812	-0.396%
2026-08-04	33.4200	33.4200	33.4200	33.4200	+5.927%	1	1,811	+20.437%
2026-08-03	27.2000	31.5500	27.2000	31.5500	+14.936%	6	1,810	+27.575%
2026-07-31	26.0000	27.4500	26.0000	27.4500	+8.071%	6	1,808	+46.630%
2026-07-30	25.9900	25.9900	25.2500	25.4000	+3.043%	34	1,812	+58.465%
2026-07-29	26.8500	26.8500	24.5500	24.6500	-10.069%	76	1,804	+63.286%
2026-07-28	25.7800	27.4700	25.4000	27.4100	-0.327%	12	1,744	+46.844%
2026-07-27	29.9500	30.1000	27.3100	27.5000	-14.676%	63	1,739	+46.364%
2026-07-24	34.6000	34.6000	32.2300	32.2300	-8.385%	10	1,729	+24.884%
2026-07-23	34.5700	35.1800	34.5700	35.1800	-4.919%	4	1,728	+14.412%
2026-07-22	35.7100	37.0000	35.7100	37.0000	+13.150%	8	1,727	+8.784%
2026-07-21	33.0000	33.0000	31.8800	32.7000	+6.515%	16	1,723	+23.089%
2026-07-20	32.9000	32.9000	30.7000	30.7000	-3.185%	116	1,725	+31.107%
2026-07-17	30.2000	33.2000	29.3100	31.7100	-4.199%	15	1,628	+26.932%
2026-07-16	34.0500	34.1000	33.0500	33.1000	-8.437%	44	1,627	+21.601%
2026-07-15	35.7000	36.1500	35.6000	36.1500	-0.495%	7	1,617	+11.342%
2026-07-14	32.3900	36.3400	32.3900	36.3300	+11.613%	63	1,617	+10.790%
2026-07-13	33.8100	33.8800	32.5500	32.5500	-8.310%	53	1,670	+23.656%
2026-07-10	34.2500	35.5000	33.9000	35.5000	+9.907%	15	1,638	+13.380%
2026-07-09	32.0200	32.3000	31.0800	32.3000	-1.374%	250	1,636	+24.613%
2026-07-08	29.0000	32.8500	28.2500	32.7500	+15.480%	76	1,479	+22.901%
2026-07-07	26.1500	29.1000	26.1400	28.3600	+1.286%	53	1,480	+41.925%
2026-07-06	28.0500	28.2100	27.7500	28.0000	+5.740%	106	1,443	+43.750%
2026-07-02	28.7500	28.7500	26.4800	26.4800	-11.171%	10	1,382	+52.002%
2026-07-01	27.6000	29.8100	27.5500	29.8100	+0.948%	231	1,382	+35.022%
2026-06-30	28.8500	29.6000	28.8500	29.5300	+6.993%	7	1,210	+36.302%
2026-06-29	27.4000	27.7000	26.7500	27.6000	-2.301%	61	1,206	+45.833%
2026-06-26	27.7000	28.2500	27.6000	28.2500	-1.155%	13	1,244	+42.478%
2026-06-25	29.5000	30.0000	28.5800	28.5800	-5.770%	120	1,243	+40.833%
2026-06-24	32.5000	32.5000	30.0000	30.3300	-7.163%	14	1,229	+32.707%
2026-06-23	34.1200	34.1200	32.2000	32.6700	-10.738%	258	1,235	+23.202%
2026-06-22	40.2200	40.2200	36.6000	36.6000	-4.188%	121	1,127	+9.973%
2026-06-18	36.6500	38.2000	36.6500	38.2000	+9.928%	14	1,083	+5.366%
2026-06-17	36.3000	36.9900	34.7500	34.7500	-6.961%	60	1,083	+15.827%
2026-06-16	38.1000	38.1400	37.3500	37.3500	-5.443%	26	1,083	+7.764%
2026-06-15	38.1600	39.5000	37.3700	39.5000	+10.551%	84	1,058	+1.899%
2026-06-12	35.6500	36.7000	35.6500	35.7300	+6.024%	28	1,058	+12.650%
2026-06-11	33.8000	33.8000	33.7000	33.7000	-2.742%	2	1,058	+19.436%
2026-06-10	37.0000	37.0500	34.6000	34.6500	-7.105%	42	1,057	+16.162%
2026-06-09	39.4600	39.4600	34.3000	37.3000	-4.871%	32	1,051	+7.909%
2026-06-08	38.2200	39.2100	38.2200	39.2100	+4.005%	19	1,045	+2.652%
2026-06-05	39.8500	39.8500	37.3600	37.7000	-17.343%	21	1,060	+6.764%
2026-06-04	42.3000	46.1600	40.4900	45.6100	+5.824%	22	1,055	-11.752%
2026-06-03	45.3000	45.3000	42.5500	43.1000	-10.115%	11	1,052	-6.613%
2026-06-02	49.7200	53.1400	47.9500	47.9500	+1.956%	17	1,049	-16.058%
2026-06-01	44.7500	48.2500	44.7500	47.0300	+16.845%	24	1,049	-14.416%
2026-05-29	40.5000	42.9500	40.2500	40.2500	-2.424%	13	1,052	0.000%
2026-05-28	40.8000	41.2500	39.7000	41.2500	+3.774%	3	1,052	-2.424%
2026-05-27	39.4000	40.3000	38.0500	39.7500	-1.973%	59	1,051	+1.258%
2026-05-26	42.7200	43.4000	40.0800	40.5500	-2.804%	35	1,102	-0.740%
2026-05-22	43.4500	43.4500	41.7200	41.7200	-6.875%	20	1,094	-3.523%
2026-05-21	46.2800	46.2800	43.8000	44.8000	-6.667%	154	1,092	-10.156%
2026-05-20	49.3500	49.7700	47.3200	48.0000	+0.104%	42	1,092	-16.146%
2026-05-19	47.0400	47.9500	46.9500	47.9500	+3.497%	10	1,002	-16.058%
2026-05-18	53.7500	53.7500	46.3300	46.3300	-10.870%	20	1,002	-13.123%
2026-05-15	54.6000	54.6000	51.0000	51.9800	-10.100%	161	1,002	-22.566%
2026-05-14	52.6700	58.4500	52.6000	57.8200	+13.953%	292	1,013	-30.387%
2026-05-13	49.1400	51.1300	47.6300	50.7400	+7.957%	69	1,080	-20.674%
2026-05-12	46.9100	48.8500	44.4800	47.0000	+0.815%	13	1,080	-14.362%
2026-05-11	43.3000	47.3200	43.3000	46.6200	+9.437%	134	1,080	-13.664%
2026-05-08	44.3500	44.3500	42.6000	42.6000	+0.900%	9	1,019	-5.516%
2026-05-07	41.2000	42.5300	41.2000	42.2200	+11.693%	14	1,010	-4.666%
2026-05-06	34.2500	37.8000	34.2500	37.8000	+20.076%	4	1,006	+6.481%
2026-05-05	32.9500	32.9500	31.4800	31.4800	-4.316%	36	1,008	+27.859%
2026-05-04	32.6500	32.9000	31.2000	32.9000	-2.229%	21	1,005	+22.340%
2026-05-01	33.6500	33.6500	33.6500	33.6500	-4.809%	1	1,003	+19.614%
2026-04-30	37.3000	37.3000	34.2300	35.3500	-8.892%	30	1,003	+13.861%
2026-04-29	40.4500	40.4500	38.8000	38.8000	-7.619%	12	1,000	+3.737%
2026-04-28	41.5000	42.6500	39.7000	42.0000	-4.870%	30	999	-4.167%
2026-04-27	41.1800	44.1500	40.6200	44.1500	+12.427%	16	1,006	-8.834%
2026-04-24	35.5500	40.5000	35.5500	39.2700	+18.212%	21	1,001	+2.496%
2026-04-23	35.7800	35.7800	33.2200	33.2200	-5.086%	4	1,002	+21.162%
2026-04-22	35.0000	35.0000	35.0000	35.0000	+1.744%	1	1,003	+15.000%
2026-04-21	35.4000	35.4000	34.4000	34.4000	+3.771%	17	1,015	+17.006%
2026-04-20	33.5200	33.5200	32.9400	33.1500	-3.606%	8	1,015	+21.418%
2026-04-17	34.6300	34.6300	34.2700	34.3900	+1.296%	5	1,015	+17.040%
2026-04-16	33.9500	33.9500	33.9500	33.9500	+0.295%	12	1,016	+18.557%
2026-04-15	33.0600	34.0400	33.0600	33.8500	+5.781%	33	1,028	+18.907%
2026-04-14	31.4100	32.0000	31.4100	32.0000	+13.395%	5	1,019	+25.781%
2026-04-13	28.2200	28.2200	28.2200	28.2200	-2.353%	1	1,018	+42.629%
2026-04-10	27.6000	28.9000	27.6000	28.9000	+12.891%	16	1,018	+39.273%
2026-04-09	25.6000	25.6000	25.6000	25.6000	+2.605%	1	1,018	+57.227%
2026-04-08	25.0500	25.0500	24.9500	24.9500	+5.855%	10	1,018	+61.323%
2026-04-06	24.1500	24.1500	23.5700	23.5700	-1.463%	14	1,013	+70.768%
2026-04-02	23.9200	23.9200	23.9200	23.9200	+1.571%	1	1,011	+68.269%
2026-04-01	23.5000	23.7500	23.5000	23.5500	+4.900%	339	1,011	+70.913%
2026-03-31	21.6000	22.4500	21.4000	22.4500	+13.498%	5	876	+79.287%
2026-03-30	20.9200	21.0000	19.7800	19.7800	-6.033%	163	876	+103.488%
2026-03-27	22.3000	22.3000	21.0500	21.0500	-7.877%	93	1,023	+91.211%
2026-03-26	23.6000	23.6300	22.8500	22.8500	-6.199%	11	1,073	+76.149%
2026-03-24	23.9000	24.3600	23.9000	24.3600	-1.176%	147	1,073	+65.230%
2026-03-23	25.5000	25.5000	24.5000	24.6500	+3.789%	144	973	+63.286%
2026-03-20	25.1900	25.1900	23.7500	23.7500	-9.661%	92	882	+69.474%
2026-03-19	25.2800	26.4500	25.2800	26.2900	-2.702%	193	864	+53.100%
2026-03-18	28.3000	28.3000	27.0200	27.0200	-3.500%	7	828	+48.964%
2026-03-17	28.2500	28.2500	28.0000	28.0000	-3.282%	4	827	+43.750%
2026-03-16	29.3700	29.7200	28.7500	28.9500	-0.344%	61	823	+39.033%
2026-03-13	29.2000	29.2000	29.0500	29.0500	-2.713%	31	832	+38.554%
2026-03-12	29.2000	30.6000	29.2000	29.8600	-2.418%	45	837	+34.796%
2026-03-11	30.5000	31.0500	30.3200	30.6000	+1.830%	102	800	+31.536%
2026-03-10	29.9500	30.7000	29.9000	30.0500	+6.372%	91	724	+33.943%
2026-03-09	27.1600	28.2500	27.1600	28.2500	+1.986%	13	667	+42.478%
2026-03-06	29.4500	29.8700	27.7000	27.7000	-6.828%	45	661	+45.307%
2026-03-05	28.6100	29.7300	28.2800	29.7300	+2.694%	77	653	+35.385%
2026-03-03	28.6000	28.9500	28.3800	28.9500	-4.707%	12	651	+39.033%
2026-03-02	29.3000	30.3800	29.3000	30.3800	+5.121%	12	650	+32.488%
2026-02-27	30.1300	31.0000	28.8500	28.9000	-10.193%	65	646	+39.273%
2026-02-26	33.8000	34.1900	32.1800	32.1800	-16.632%	29	600	+25.078%
2026-02-25	38.0000	38.6000	38.0000	38.6000	+3.903%	4	590	+4.275%
2026-02-24	37.1500	37.1500	37.1500	37.1500	+2.596%	1	590	+8.345%
2026-02-23	35.9800	36.2100	35.9800	36.2100	+2.433%	2	589	+11.157%
2026-02-20	34.7500	35.3500	34.5500	35.3500	+3.971%	21	589	+13.861%
2026-02-19	34.0000	34.0000	34.0000	34.0000	-0.875%	1	591	+18.382%
2026-02-18	34.1800	34.4800	34.1800	34.3000	+4.255%	12	592	+17.347%
2026-02-17	30.3700	33.2700	30.3700	32.9000	+3.006%	29	585	+22.340%
2026-02-13	31.9400	31.9400	31.9400	31.9400	-14.070%	1	579	+26.018%
2026-02-12	37.1700	37.1700	37.1700	37.1700	+3.193%	11	579	+8.286%
2026-02-11	36.0200	36.0200	36.0200	36.0200	+3.506%	1	579	+11.743%
2026-02-10	35.8000	35.8000	34.7500	34.8000	-3.867%	132	578	+15.661%
2026-02-09	36.2000	36.2000	36.2000	36.2000	+17.532%	1	483	+11.188%
2026-02-06	30.4700	30.8000	30.4700	30.8000	+8.565%	26	483	+30.682%
2026-02-04	28.7500	28.7500	27.5500	28.3700	-23.737%	15	507	+41.875%
2026-01-30	37.2000	37.2000	37.2000	37.2000	+9.091%	1	501	+8.199%
2026-01-29	34.1000	34.1000	34.1000	34.1000	-6.678%	120	502	+18.035%
2026-01-28	36.1900	36.5400	36.1900	36.5400	+3.807%	27	382	+10.153%
2026-01-27	35.2000	35.2000	35.2000	35.2000	+0.744%	10	377	+14.347%
2026-01-26	34.9400	34.9400	34.9400	34.9400	+7.343%	1	377	+15.197%
2026-01-22	32.5500	32.5500	32.5500	32.5500	+7.497%	1	377	+23.656%
2026-01-21	30.2800	30.2800	30.2800	30.2800	-8.520%	26	377	+32.926%
2026-01-16	33.9500	33.9500	33.1000	33.1000	+7.468%	5	372	+21.601%
2026-01-14	31.1000	31.1000	30.7000	30.8000	-3.630%	23	372	+30.682%
2026-01-13	32.1500	32.1500	31.9600	31.9600	-3.122%	2	391	+25.939%
2026-01-12	32.9500	32.9900	32.9500	32.9900	+0.949%	2	393	+22.007%
2026-01-09	32.4800	33.2000	32.4800	32.6800	+0.307%	4	392	+23.164%
2026-01-08	33.1800	33.1800	32.5800	32.5800	-6.808%	2	392	+23.542%
2026-01-07	34.3800	35.1500	34.3800	34.9600	+1.776%	4	390	+15.132%
2026-01-06	37.1000	37.1000	34.3500	34.3500	-1.745%	3	388	+17.176%
2026-01-05	34.9600	34.9600	34.9600	34.9600	-6.273%	1	388	+15.132%
2026-01-02	36.3600	37.3000	36.3600	37.3000	+5.070%	34	388	+7.909%
2025-12-31	35.2700	35.5000	35.2700	35.5000	+2.424%	2	369	+13.380%
2025-12-30	34.6900	34.7000	34.6600	34.6600	-0.971%	5	369	+16.128%
2025-12-29	35.0000	35.0000	35.0000	35.0000	-5.457%	1	369	+15.000%
2025-12-26	36.6600	37.5000	36.5800	37.0200	+5.621%	18	369	+8.725%
2025-12-24	34.9800	35.0500	34.9800	35.0500	+8.682%	2	364	+14.836%
2025-12-22	31.9700	32.2500	31.9700	32.2500	+7.285%	56	364	+24.806%
2025-12-19	30.0600	30.0600	30.0600	30.0600	+8.520%	1	343	+33.899%
2025-12-18	28.5000	28.5000	27.5000	27.7000	+2.252%	17	342	+45.307%
2025-12-17	28.4000	28.4000	27.0900	27.0900	-9.820%	2	340	+48.579%
2025-12-16	29.9900	30.0400	29.9900	30.0400	+1.831%	2	339	+33.988%
2025-12-15	30.2000	30.2000	29.4000	29.5000	-1.993%	4	339	+36.441%
2025-12-12	33.0000	33.0000	30.0000	30.1000	-4.535%	77	339	+33.721%
2025-12-11	31.1000	31.5300	30.8100	31.5300	-7.265%	8	268	+27.656%
2025-12-10	34.8000	34.8000	34.0000	34.0000	-2.718%	5	270	+18.382%
2025-12-09	34.9800	34.9800	34.9500	34.9500	-3.186%	2	265	+15.165%
2025-12-08	33.6900	36.3200	33.6900	36.1000	+8.899%	6	264	+11.496%
2025-12-05	33.1500	33.1500	33.1500	33.1500	+1.005%	6	260	+21.418%
2025-12-04	33.2800	33.2800	32.8200	32.8200	-2.001%	2	266	+22.639%
2025-12-02	34.5500	34.5500	32.4000	33.4900	+4.200%	15	267	+20.185%
2025-12-01	32.4500	32.4500	32.1400	32.1400	+3.677%	2	262	+25.233%
2025-11-28	31.3000	31.3000	30.8800	31.0000	-6.486%	4	261	+29.839%
2025-11-26	33.1500	33.1500	33.1500	33.1500	+5.641%	1	258	+21.418%
2025-11-25	29.6200	31.4000	28.7600	31.3800	-2.304%	36	258	+28.266%
2025-11-24	32.1200	32.1200	32.1200	32.1200	-4.033%	1	236	+25.311%
2025-11-21	33.0000	34.0200	30.9000	33.4700	-2.675%	14	236	+20.257%
2025-11-20	41.2000	41.2000	34.3900	34.3900	-7.129%	4	242	+17.040%
2025-11-19	37.0000	37.1400	36.2700	37.0300	+4.486%	9	240	+8.696%
2025-11-18	34.1500	35.4400	34.1500	35.4400	-7.708%	204	236	+13.572%
2025-11-14	38.2400	38.4000	38.2400	38.4000	+5.640%	12	50	+4.818%
2025-11-13	37.5900	37.5900	35.6500	36.3500	-9.577%	21	50	+10.729%
2025-11-12	40.1700	40.2500	40.1700	40.2000	-1.567%	5	38	+0.124%
2025-11-11	39.7200	40.8400	39.7200	40.8400	+0.344%	35	37	-1.445%
2025-11-10	40.0800	41.5900	40.0800	40.7000	+14.519%	7	41	-1.106%
2025-11-07	34.3500	35.9000	34.3500	35.5400	0.000%	36	0	+13.253%