Dark

NVDA20270917C240
NVDA Sep 17 2027 240.00 Call (NVDA270917C00240000)
option OPRA

EOD

Aug 14, 2026

36.59-1.587%(-0.59)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	36.9400	37.0600	36.1700	36.5900	-1.587%	80	3,546	0.000%
2026-08-13	37.2500	37.2500	36.0500	37.1800	+2.992%	46	3,518	-1.587%
2026-08-12	35.7100	36.1700	34.9500	36.1000	+11.938%	19	3,480	+1.357%
2026-08-11	34.2300	34.2300	32.2500	32.2500	-3.530%	91	3,470	+13.457%
2026-08-10	36.6500	36.6500	33.0500	33.4300	-8.058%	153	3,454	+9.453%
2026-08-07	35.0000	37.1000	35.0000	36.3600	+3.295%	224	3,475	+0.633%
2026-08-06	36.6500	36.7000	34.0000	35.2000	+1.004%	23	3,389	+3.949%
2026-08-05	33.4000	36.6000	33.4000	34.8500	+10.635%	79	3,380	+4.993%
2026-08-04	29.5500	31.5500	29.5000	31.5000	+9.718%	34	3,370	+16.159%
2026-08-03	25.0000	28.7100	25.0000	28.7100	+12.148%	12	3,368	+27.447%
2026-07-31	23.9300	25.6000	23.2200	25.6000	+13.778%	49	3,367	+42.930%
2026-07-30	21.6000	23.3800	21.6000	22.5000	+4.022%	112	3,349	+62.622%
2026-07-29	22.6500	22.6500	21.6000	21.6300	-10.620%	32	3,379	+69.163%
2026-07-28	22.8500	24.8300	22.6100	24.2000	-2.537%	42	3,381	+51.198%
2026-07-27	27.0000	27.0500	24.1000	24.8300	-14.674%	1,084	3,393	+47.362%
2026-07-24	29.6800	30.3900	29.1000	29.1000	-4.213%	13	2,916	+25.739%
2026-07-23	30.3800	30.3800	30.3800	30.3800	-7.995%	1	2,916	+20.441%
2026-07-22	29.0000	33.4600	29.0000	33.0200	+12.504%	21	2,917	+10.812%
2026-07-21	28.5300	29.4500	28.5300	29.3500	+2.802%	53	2,919	+24.668%
2026-07-20	29.2800	29.2800	28.0800	28.5500	-0.279%	97	2,917	+28.161%
2026-07-17	26.8600	29.8900	26.8600	28.6300	-3.473%	24	2,846	+27.803%
2026-07-16	30.2000	30.3000	29.6600	29.6600	-10.636%	59	2,838	+23.365%
2026-07-15	32.4800	33.1900	30.0800	33.1900	+1.344%	63	2,838	+10.244%
2026-07-14	29.2100	32.7500	29.2100	32.7500	+12.737%	39	2,823	+11.725%
2026-07-13	29.5000	29.5000	28.9600	29.0500	-9.755%	13	2,817	+25.955%
2026-07-10	30.8200	32.4700	30.8200	32.1900	+19.222%	308	2,809	+13.669%
2026-07-09	29.7000	29.7000	27.0000	27.0000	+6.677%	11	2,573	+35.519%
2026-07-08	25.8600	25.8600	25.3100	25.3100	-2.202%	29	2,575	+44.567%
2026-07-07	23.0000	25.8800	23.0000	25.8800	+4.566%	17	2,575	+41.383%
2026-07-06	23.8000	25.2500	23.8000	24.7500	+2.825%	11	2,562	+47.838%
2026-07-02	24.3800	24.3800	23.9500	24.0700	-7.423%	14	2,562	+52.015%
2026-07-01	24.5000	26.4000	24.5000	26.0000	-1.440%	7	2,562	+40.731%
2026-06-30	26.6700	26.6700	26.0400	26.3800	+6.157%	16	2,563	+38.704%
2026-06-29	24.9100	25.4400	23.7200	24.8500	+0.202%	33	2,552	+47.243%
2026-06-26	25.1800	25.2500	24.8000	24.8000	-4.615%	13	2,551	+47.540%
2026-06-25	26.6500	27.2000	26.0000	26.0000	-6.137%	205	2,544	+40.731%
2026-06-24	28.5000	29.3000	27.7000	27.7000	-4.483%	105	2,488	+32.094%
2026-06-23	30.8200	30.8200	29.0000	29.0000	-13.562%	57	2,508	+26.172%
2026-06-22	36.1000	36.3500	33.5500	33.5500	-4.823%	22	2,542	+9.061%
2026-06-18	33.6000	35.2500	33.6000	35.2500	+8.262%	178	2,480	+3.801%
2026-06-17	32.9500	32.9500	32.5600	32.5600	-4.879%	28	2,480	+12.377%
2026-06-16	34.5200	34.5200	33.7000	34.2300	-3.550%	38	2,480	+6.895%
2026-06-15	34.7400	35.7500	34.7400	35.4900	+5.940%	54	2,480	+3.099%
2026-06-12	33.0000	33.5000	32.5000	33.5000	+1.147%	9	2,480	+9.224%
2026-06-11	32.1500	33.1200	30.7300	33.1200	+4.151%	24	2,480	+10.477%
2026-06-10	33.4800	33.4800	31.8000	31.8000	-4.303%	17	2,461	+15.063%
2026-06-09	34.2800	34.2800	31.0000	33.2300	-5.462%	42	2,463	+10.111%
2026-06-08	35.7400	35.7400	35.1500	35.1500	+1.122%	24	2,481	+4.097%
2026-06-05	37.9600	37.9600	34.0000	34.7600	-15.426%	122	2,499	+5.265%
2026-06-04	38.0000	41.1000	37.9500	41.1000	+4.474%	7	2,464	-10.973%
2026-06-03	43.0500	43.0500	39.3400	39.3400	-10.306%	131	2,464	-6.990%
2026-06-02	48.4300	49.3900	43.8600	43.8600	-1.659%	8	2,425	-16.575%
2026-06-01	41.4000	44.6000	41.3500	44.6000	+20.119%	19	2,427	-17.960%
2026-05-29	38.2100	39.2300	37.1300	37.1300	-1.355%	14	2,413	-1.454%
2026-05-28	35.6500	37.6400	35.6500	37.6400	+2.310%	86	2,410	-2.790%
2026-05-27	36.5200	36.7900	34.8000	36.7900	-1.789%	323	2,446	-0.544%
2026-05-26	38.4000	38.8700	36.5700	37.4600	-2.014%	43	2,541	-2.322%
2026-05-22	40.9500	40.9500	38.2300	38.2300	-5.907%	29	2,547	-4.290%
2026-05-21	44.2000	44.2000	39.9500	40.6300	-7.973%	47	2,537	-9.943%
2026-05-20	44.6900	44.8200	44.1500	44.1500	+2.746%	13	2,537	-17.123%
2026-05-19	44.8300	45.1900	42.9700	42.9700	-3.286%	3	2,549	-14.848%
2026-05-18	49.7100	49.7100	43.6200	44.4300	-5.689%	26	2,549	-17.646%
2026-05-15	47.4500	50.5000	47.1100	47.1100	-11.696%	12	2,549	-22.331%
2026-05-14	50.0500	54.5800	49.5000	53.3500	+14.289%	151	2,524	-31.415%
2026-05-13	45.4600	47.1100	44.5500	46.6800	+8.482%	59	2,446	-21.615%
2026-05-12	43.2000	43.8200	40.8300	43.0300	+3.313%	34	2,446	-14.966%
2026-05-11	38.9500	43.8500	38.9500	41.6500	+3.839%	87	2,446	-12.149%
2026-05-08	40.2000	40.2000	39.6600	40.1100	+5.469%	29	2,407	-8.776%
2026-05-07	35.1100	38.6000	35.1100	38.0300	+12.018%	36	2,400	-3.786%
2026-05-06	33.1000	34.1000	33.1000	33.9500	+19.416%	84	2,406	+7.776%
2026-05-05	28.7700	28.7700	28.4000	28.4300	-2.704%	75	2,411	+28.702%
2026-05-04	29.6000	29.6000	29.0000	29.2200	-2.988%	308	2,411	+25.222%
2026-05-01	29.8400	30.6200	29.8400	30.1200	-3.151%	163	2,072	+21.481%
2026-04-30	34.2700	34.4500	31.1000	31.1000	-13.491%	30	2,072	+17.653%
2026-04-29	36.3600	36.3600	35.9500	35.9500	-7.417%	7	2,077	+1.780%
2026-04-28	37.4000	38.8300	37.2500	38.8300	-3.191%	36	2,073	-5.769%
2026-04-27	37.1500	40.2700	36.0500	40.1100	+12.447%	12	2,041	-8.776%
2026-04-24	33.0000	36.9200	33.0000	35.6700	+12.987%	77	2,038	+2.579%
2026-04-22	31.4000	31.5700	31.0500	31.5700	+2.667%	8	2,081	+15.901%
2026-04-21	30.7500	30.7500	30.7500	30.7500	+2.092%	1	2,077	+18.992%
2026-04-20	30.8000	30.8000	29.9500	30.1200	-3.307%	5	2,078	+21.481%
2026-04-17	30.9700	31.3300	30.9700	31.1500	+2.501%	3	2,078	+17.464%
2026-04-16	29.6400	30.3900	29.6400	30.3900	+0.132%	12	2,075	+20.401%
2026-04-15	30.0000	30.3500	30.0000	30.3500	+6.678%	2	2,071	+20.560%
2026-04-14	28.1700	28.4800	28.1300	28.4500	+12.362%	10	2,071	+28.612%
2026-04-13	25.4000	25.4000	25.3200	25.3200	-2.315%	60	2,068	+44.510%
2026-04-10	24.6700	25.9200	24.6700	25.9200	+18.899%	9	2,059	+41.165%
2026-04-09	21.8000	21.8000	21.8000	21.8000	-2.679%	1	2,060	+67.844%
2026-04-08	22.2800	22.4500	22.2800	22.4000	+8.949%	13	2,060	+63.348%
2026-04-07	20.2700	20.5600	20.2700	20.5600	-2.744%	2	2,055	+77.967%
2026-04-06	21.1000	21.1700	20.9900	21.1400	+0.190%	39	2,055	+73.084%
2026-04-02	21.5000	21.5000	21.1000	21.1000	+4.975%	2	2,037	+73.412%
2026-03-31	20.6000	20.6000	20.1000	20.1000	+12.165%	16	2,037	+82.040%
2026-03-30	18.7000	19.2000	17.9200	17.9200	-6.861%	66	2,028	+104.185%
2026-03-27	20.3000	20.3000	19.2400	19.2400	-5.686%	29	1,966	+90.177%
2026-03-26	20.7200	20.7200	20.4000	20.4000	-12.333%	2	1,970	+79.363%
2026-03-25	23.2700	23.2700	23.2700	23.2700	+6.014%	2	1,970	+57.241%
2026-03-24	21.5600	21.9500	21.5500	21.9500	-1.790%	5	1,970	+66.697%
2026-03-23	22.9500	23.0200	22.0800	22.3500	+4.050%	26	1,973	+63.714%
2026-03-20	22.7000	22.8000	21.4800	21.4800	-8.596%	95	1,959	+70.345%
2026-03-19	23.0000	23.9500	23.0000	23.5000	-7.480%	28	1,957	+55.702%
2026-03-18	25.5300	25.5300	25.4000	25.4000	+0.395%	7	1,952	+44.055%
2026-03-17	26.2800	26.2800	25.3000	25.3000	-3.619%	62	1,951	+44.625%
2026-03-16	27.0000	27.1000	26.1000	26.2500	+1.351%	15	1,903	+39.390%
2026-03-13	26.9000	26.9000	25.9000	25.9000	-4.779%	16	1,899	+41.274%
2026-03-12	26.5500	27.9000	26.5500	27.2000	-2.334%	43	1,896	+34.522%
2026-03-11	28.4500	28.4500	27.7000	27.8500	+1.828%	82	1,857	+31.382%
2026-03-10	27.2500	27.5000	27.2000	27.3500	+7.213%	123	1,805	+33.784%
2026-03-09	25.5100	25.5100	25.5100	25.5100	-0.623%	1	1,710	+43.434%
2026-03-06	26.9000	27.0500	25.6700	25.6700	-6.314%	14	1,714	+42.540%
2026-03-05	26.8400	27.4000	26.8400	27.4000	+2.239%	6	1,711	+33.540%
2026-03-04	26.9000	26.9000	26.8000	26.8000	+0.563%	2	1,711	+36.530%
2026-03-03	26.1400	26.6500	26.1400	26.6500	+3.055%	3	1,712	+37.298%
2026-02-27	27.6400	27.9500	25.8600	25.8600	-11.891%	21	1,713	+41.493%
2026-02-26	30.9500	30.9500	29.3500	29.3500	-17.463%	34	1,709	+24.668%
2026-02-25	34.9700	35.5600	34.9700	35.5600	+4.588%	19	1,701	+2.897%
2026-02-24	34.0300	34.0300	34.0000	34.0000	+3.375%	67	1,701	+7.618%
2026-02-23	33.5000	34.2500	32.7300	32.8900	+1.045%	109	1,634	+11.250%
2026-02-20	32.1000	32.5500	31.8000	32.5500	+3.170%	18	1,664	+12.412%
2026-02-18	31.4000	31.5500	31.4000	31.5500	+4.470%	22	1,648	+15.975%
2026-02-17	29.7500	30.2000	29.3700	30.2000	+3.248%	50	1,643	+21.159%
2026-02-13	29.2500	29.2500	29.2500	29.2500	-7.990%	1	1,674	+25.094%
2026-02-12	31.7900	31.7900	31.7900	31.7900	-4.247%	2	1,674	+15.099%
2026-02-11	33.7900	33.7900	33.1000	33.2000	+3.427%	43	1,674	+10.211%
2026-02-10	32.1000	32.1000	32.1000	32.1000	-3.459%	500	1,665	+13.988%
2026-02-09	34.6200	34.6200	33.2500	33.2500	+12.104%	21	1,265	+10.045%
2026-02-06	28.1000	29.6600	28.1000	29.6600	+16.086%	5	1,248	+23.365%
2026-02-05	25.5500	25.5500	25.5500	25.5500	+3.232%	25	1,249	+43.209%
2026-02-04	27.6800	27.6800	24.7500	24.7500	-8.333%	31	1,249	+47.838%
2026-02-03	29.4900	29.4900	27.0000	27.0000	-12.138%	78	1,253	+35.519%
2026-02-02	31.3000	31.3000	30.7300	30.7300	-9.190%	5	1,214	+19.069%
2026-01-30	33.8400	33.8400	33.8400	33.8400	+2.701%	1	1,216	+8.126%
2026-01-29	32.9500	32.9500	32.9500	32.9500	-1.993%	45	1,216	+11.047%
2026-01-28	33.2400	33.7200	33.2400	33.6200	+3.733%	234	1,184	+8.834%
2026-01-27	32.5000	32.5500	32.4000	32.4100	+5.057%	7	1,196	+12.897%
2026-01-26	31.2700	31.2800	30.8500	30.8500	-3.140%	102	1,197	+18.606%
2026-01-23	31.3900	31.8500	31.3900	31.8500	+4.495%	9	1,163	+14.882%
2026-01-22	30.4500	30.4800	30.4500	30.4800	+1.940%	2	1,157	+20.046%
2026-01-21	27.2500	29.9000	27.2500	29.9000	+8.727%	66	1,159	+22.375%
2026-01-20	27.6000	27.6000	27.5000	27.5000	-13.249%	2	1,186	+33.055%
2026-01-15	31.0500	31.7000	31.0500	31.7000	+11.738%	151	1,187	+15.426%
2026-01-14	28.2000	28.3700	28.2000	28.3700	-3.503%	2	1,107	+28.974%
2026-01-13	29.5000	29.5000	29.4000	29.4000	-0.170%	13	1,106	+24.456%
2026-01-12	29.6500	30.3500	29.4500	29.4500	-2.322%	51	1,106	+24.244%
2026-01-09	29.7800	30.3500	29.7800	30.1500	+0.668%	36	1,106	+21.360%
2026-01-08	30.9100	30.9100	29.9500	29.9500	-6.523%	6	1,105	+22.170%
2026-01-07	33.4500	33.4500	32.0400	32.0400	+0.094%	3	1,102	+14.201%
2026-01-06	33.5000	33.5000	32.0100	32.0100	-0.898%	10	1,102	+14.308%
2026-01-05	32.2400	32.3000	32.2400	32.3000	-2.121%	5	1,097	+13.282%
2026-01-02	34.4000	34.4500	33.0000	33.0000	+4.364%	39	1,097	+10.879%
2025-12-31	32.5000	32.6600	31.6200	31.6200	-1.342%	4	1,096	+15.718%
2025-12-30	32.0400	32.0500	32.0400	32.0500	+0.156%	6	1,096	+14.165%
2025-12-29	32.3000	32.3000	32.0000	32.0000	-6.158%	10	1,095	+14.344%
2025-12-26	33.6000	34.1000	33.6000	34.1000	+7.132%	15	1,096	+7.302%
2025-12-24	32.1000	32.1000	31.8300	31.8300	-2.122%	5	1,089	+14.954%
2025-12-23	31.2300	32.5200	31.2300	32.5200	+17.613%	13	1,089	+12.515%
2025-12-19	27.7500	27.7500	27.6000	27.6500	+8.858%	123	1,083	+32.333%
2025-12-18	25.2500	25.9700	25.2200	25.4000	+3.589%	12	1,071	+44.055%
2025-12-17	24.6500	24.9400	24.5200	24.5200	-9.919%	1,061	1,061	+49.225%
2025-12-12	29.1900	29.1900	27.2200	27.2200	-8.041%	4	404	+34.423%
2025-12-11	28.2600	29.6000	28.2600	29.6000	-5.732%	7	404	+23.615%
2025-12-10	31.8000	31.8000	31.0500	31.4000	-6.016%	45	404	+16.529%
2025-12-08	33.8000	33.8000	33.4100	33.4100	+12.605%	3	359	+9.518%
2025-12-03	29.6700	29.6700	29.6700	29.6700	-1.950%	1	360	+23.323%
2025-12-02	31.5000	31.6500	30.1000	30.2600	+4.165%	53	360	+20.919%
2025-12-01	28.1200	29.0500	28.1200	29.0500	+3.124%	2	342	+25.955%
2025-11-28	28.3600	28.4300	28.1700	28.1700	-8.539%	8	341	+29.890%
2025-11-26	30.8000	30.8000	30.8000	30.8000	+10.991%	40	341	+18.799%
2025-11-25	26.2100	27.8500	25.9800	27.7500	-10.484%	146	341	+31.856%
2025-11-24	29.3500	31.0000	29.2400	31.0000	+2.209%	33	288	+18.032%
2025-11-21	29.8500	31.1100	28.6900	30.3300	-5.632%	6	287	+20.640%
2025-11-20	37.5000	37.6100	32.1400	32.1400	-3.483%	87	285	+13.846%
2025-11-19	33.3000	33.3000	33.3000	33.3000	+2.619%	30	245	+9.880%
2025-11-18	31.7000	32.4500	31.7000	32.4500	-2.902%	4	217	+12.758%
2025-11-17	33.4200	33.4200	33.4200	33.4200	-6.856%	10	216	+9.485%
2025-11-14	35.8700	35.8800	35.8700	35.8800	+9.792%	200	213	+1.979%
2025-11-13	36.4500	36.4500	32.6500	32.6800	-18.483%	7	218	+11.965%
2025-11-10	37.2500	40.0900	37.2500	40.0900	+21.706%	209	214	-8.730%
2025-11-07	31.8100	33.3000	31.3200	32.9400	0.000%	10	0	+11.081%