Dark

NVDA20270917C235
NVDA Sep 17 2027 235.00 Call (NVDA270917C00235000)
option OPRA

EOD

Aug 14, 2026

38.08-2.658%(-1.04)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	37.9000	38.8500	37.9000	38.0800	-2.658%	16	634	0.000%
2026-08-13	39.1200	39.1200	39.1200	39.1200	+5.787%	1	630	-2.658%
2026-08-12	36.9800	36.9800	36.9800	36.9800	+7.500%	1	629	+2.975%
2026-08-11	36.0000	36.2500	34.1500	34.4000	-4.045%	146	629	+10.698%
2026-08-10	36.5700	36.5700	35.0000	35.8500	-7.555%	191	672	+6.220%
2026-08-07	37.8600	38.9000	37.8600	38.7800	+3.001%	24	606	-1.805%
2026-08-06	38.3000	38.3200	35.8000	37.6500	-2.208%	35	605	+1.142%
2026-08-05	37.3000	38.5000	37.0200	38.5000	+18.462%	146	572	-1.091%
2026-08-04	32.5000	32.5000	32.5000	32.5000	+6.036%	2	610	+17.169%
2026-08-03	30.6500	30.6500	30.6500	30.6500	+28.944%	1	608	+24.241%
2026-07-30	23.7700	23.7700	23.7700	23.7700	+4.117%	1	608	+60.202%
2026-07-29	23.6300	23.6300	22.8300	22.8300	-11.683%	3	608	+66.798%
2026-07-28	25.8500	25.8500	25.4500	25.8500	-0.768%	21	606	+47.311%
2026-07-27	28.3000	28.7200	24.9500	26.0500	-20.312%	50	607	+46.180%
2026-07-24	32.6900	32.6900	32.6900	32.6900	+3.417%	1	619	+16.488%
2026-07-23	31.6000	31.6500	31.6000	31.6100	-10.326%	3	619	+20.468%
2026-07-22	35.1200	35.2500	35.1200	35.2500	+13.527%	3	621	+8.028%
2026-07-21	31.0000	31.0500	31.0000	31.0500	+1.637%	5	622	+22.641%
2026-07-20	30.6000	30.6000	30.5500	30.5500	+2.966%	24	623	+24.648%
2026-07-17	30.1000	31.0000	29.6700	29.6700	-6.698%	15	609	+28.345%
2026-07-16	32.3000	32.7900	31.8000	31.8000	-2.603%	4	601	+19.748%
2026-07-15	33.7000	33.7000	32.6500	32.6500	+6.699%	21	600	+16.631%
2026-07-13	32.9000	32.9000	30.6000	30.6000	-8.820%	116	605	+24.444%
2026-07-10	31.0000	33.7000	31.0000	33.5600	+7.910%	21	489	+13.468%
2026-07-08	27.0700	31.1000	27.0700	31.1000	+24.799%	7	488	+22.444%
2026-07-07	24.4100	24.9600	24.4100	24.9200	-5.247%	14	488	+52.809%
2026-07-06	26.3000	26.3000	26.3000	26.3000	+5.200%	1	488	+44.791%
2026-07-02	26.0300	26.0400	25.0000	25.0000	-11.190%	12	494	+52.320%
2026-06-30	27.6000	28.1500	27.6000	28.1500	+7.854%	118	494	+35.275%
2026-06-29	25.2500	27.0000	25.2500	26.1000	-0.911%	44	560	+45.900%
2026-06-26	26.2700	26.8300	26.2700	26.3400	-2.191%	6	557	+44.571%
2026-06-25	27.9500	28.5500	26.9300	26.9300	-7.457%	76	557	+41.404%
2026-06-24	30.0000	30.8500	28.4900	29.1000	-5.458%	108	536	+30.859%
2026-06-23	32.1100	32.1100	30.7800	30.7800	-12.532%	77	449	+23.717%
2026-06-22	37.2700	38.6000	35.1900	35.1900	-3.510%	15	411	+8.213%
2026-06-18	35.3500	36.4700	35.3500	36.4700	+5.864%	32	374	+4.415%
2026-06-17	34.5500	34.5500	33.9200	34.4500	-2.546%	13	374	+10.537%
2026-06-16	35.8100	35.8100	35.3000	35.3500	-5.859%	18	374	+7.723%
2026-06-15	37.6000	37.6000	37.1000	37.5500	+16.362%	9	366	+1.411%
2026-06-11	33.5000	33.5000	32.2700	32.2700	-2.212%	44	366	+18.004%
2026-06-10	34.3700	34.3700	33.0000	33.0000	-0.362%	36	385	+15.394%
2026-06-09	36.3000	36.3000	32.6000	33.1200	-11.206%	13	375	+14.976%
2026-06-08	39.1500	39.1500	36.5200	37.3000	+2.670%	19	370	+2.091%
2026-06-05	39.8900	39.8900	36.2000	36.3300	-16.444%	9	358	+4.817%
2026-06-04	40.0600	43.4800	40.0600	43.4800	+6.308%	5	355	-12.420%
2026-06-03	42.5000	42.5000	40.9000	40.9000	-10.503%	14	352	-6.895%
2026-06-02	46.9400	51.4500	45.7000	45.7000	-0.997%	21	351	-16.674%
2026-06-01	44.1000	46.1600	44.1000	46.1600	+14.314%	11	346	-17.504%
2026-05-29	39.8800	40.3800	39.8000	40.3800	+5.984%	3	345	-5.696%
2026-05-28	38.1000	38.1000	38.1000	38.1000	+0.395%	1	343	-0.052%
2026-05-27	39.0000	39.0000	36.8000	37.9500	-2.941%	36	342	+0.343%
2026-05-26	39.5600	39.5600	38.4400	39.1000	-2.396%	6	333	-2.609%
2026-05-22	40.1000	40.7100	40.0600	40.0600	-5.630%	6	330	-4.943%
2026-05-21	45.6800	45.6800	41.6500	42.4500	-7.577%	37	328	-10.294%
2026-05-20	45.3800	45.9300	45.3800	45.9300	+4.150%	13	328	-17.091%
2026-05-19	44.1000	44.1000	44.1000	44.1000	-2.606%	1	311	-13.651%
2026-05-18	48.2000	49.0000	45.2800	45.2800	-8.247%	49	311	-15.901%
2026-05-15	52.4400	52.4400	49.3500	49.3500	-10.953%	3	311	-22.837%
2026-05-14	52.5000	56.1700	51.4900	55.4200	+14.268%	194	313	-31.288%
2026-05-13	49.0700	49.1700	48.5000	48.5000	+15.835%	65	215	-21.485%
2026-05-12	45.4300	45.4300	41.8700	41.8700	-5.528%	67	215	-9.052%
2026-05-11	42.9000	45.3800	42.9000	44.3200	+7.992%	18	215	-14.079%
2026-05-08	40.9400	41.8600	40.7200	41.0400	+2.039%	34	209	-7.212%
2026-05-07	40.0400	40.2200	40.0400	40.2200	+9.175%	2	190	-5.321%
2026-05-06	31.8600	36.8400	31.8600	36.8400	+23.211%	42	189	+3.366%
2026-05-05	30.7700	30.7700	29.9000	29.9000	-0.895%	2	211	+27.358%
2026-05-04	30.1700	30.1700	30.1700	30.1700	-8.714%	1	210	+26.218%
2026-04-30	37.7000	37.7000	32.9500	33.0500	-12.334%	20	210	+15.219%
2026-04-29	38.1000	38.1000	37.7000	37.7000	-2.710%	17	221	+1.008%
2026-04-28	38.4300	38.8500	38.4300	38.7500	-7.584%	3	220	-1.729%
2026-04-27	38.4000	41.9300	38.2200	41.9300	+7.101%	3	218	-9.182%
2026-04-24	38.2300	39.1500	38.2300	39.1500	+23.307%	7	215	-2.733%
2026-04-23	33.8500	33.8500	31.4000	31.7500	-3.554%	4	209	+19.937%
2026-04-17	32.9200	32.9200	32.9200	32.9200	+2.236%	3	210	+15.674%
2026-04-16	32.2000	32.2000	32.2000	32.2000	+6.096%	2	209	+18.261%
2026-04-14	29.7000	30.3500	29.7000	30.3500	+14.528%	3	209	+25.470%
2026-04-10	26.5500	26.5500	26.5000	26.5000	+9.504%	6	210	+43.698%
2026-04-09	24.2000	24.2000	24.2000	24.2000	+2.326%	25	207	+57.355%
2026-04-08	23.7000	23.7000	23.6500	23.6500	+5.817%	10	207	+61.015%
2026-04-06	22.6000	22.6000	22.3500	22.3500	+0.134%	12	212	+70.380%
2026-04-02	21.5000	22.3200	21.5000	22.3200	+1.224%	5	206	+70.609%
2026-04-01	21.9700	22.5000	21.9700	22.0500	+1.989%	169	206	+72.698%
2026-03-31	19.7400	21.7400	19.7400	21.6200	+4.193%	8	253	+76.133%
2026-03-27	20.8000	20.8000	20.7000	20.7500	-5.034%	14	254	+83.518%
2026-03-26	21.8500	21.8500	21.8500	21.8500	-10.082%	1	254	+74.279%
2026-03-25	24.4500	24.4500	24.2000	24.3000	+6.954%	217	253	+56.708%
2026-03-24	22.7200	22.7200	22.7200	22.7200	-5.254%	1	68	+67.606%
2026-03-20	23.9400	23.9800	23.9400	23.9800	-4.271%	17	68	+58.799%
2026-03-19	25.0500	25.2000	24.9000	25.0500	-3.468%	26	76	+52.016%
2026-03-18	26.7000	26.7500	25.9500	25.9500	-3.172%	6	50	+46.744%
2026-03-17	26.9000	26.9000	26.7500	26.8000	-3.597%	4	48	+42.090%
2026-03-16	28.0500	28.3000	27.4000	27.8000	+2.018%	48	48	+36.978%
2026-03-13	27.2400	27.2500	27.2400	27.2500	0.000%	2	1	+39.743%