Dark

NVDA20270917C245
NVDA Sep 17 2027 245.00 Call (NVDA270917C00245000)
option OPRA

EOD

Aug 14, 2026

34.55-1.567%(-0.55)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	35.4900	35.4900	34.3500	34.5500	-1.567%	6	921	0.000%
2026-08-13	34.8000	35.1900	34.8000	35.1000	+4.620%	77	917	-1.567%
2026-08-12	34.4600	34.6200	33.5500	33.5500	+9.212%	9	910	+2.981%
2026-08-11	32.0000	32.0000	30.5000	30.7200	-4.299%	40	916	+12.467%
2026-08-10	34.2700	34.2700	31.4500	32.1000	-6.140%	115	894	+7.632%
2026-08-07	34.6900	35.5700	34.2000	34.2000	+2.090%	48	795	+1.023%
2026-08-06	35.7500	35.7500	32.1500	33.5000	-2.475%	36	771	+3.134%
2026-08-05	32.7100	34.3500	32.7100	34.3500	+20.400%	46	762	+0.582%
2026-08-04	28.5300	28.5300	28.5300	28.5300	+4.048%	1	763	+21.101%
2026-08-03	26.0800	27.4200	26.0000	27.4200	+25.665%	58	763	+26.003%
2026-07-31	22.2400	22.5200	21.8200	21.8200	+5.666%	51	715	+58.341%
2026-07-30	21.4100	21.4100	20.6500	20.6500	+0.732%	26	694	+67.312%
2026-07-29	20.5000	22.4000	20.2000	20.5000	-10.088%	86	693	+68.537%
2026-07-28	22.8000	22.8000	22.8000	22.8000	+0.132%	1	730	+51.535%
2026-07-27	25.5000	25.5000	22.7200	22.7700	-26.643%	44	730	+51.735%
2026-07-22	27.1700	31.0400	27.1700	31.0400	+11.856%	15	732	+11.308%
2026-07-21	28.1500	28.1500	27.0000	27.7500	+0.726%	18	737	+24.505%
2026-07-20	27.8400	28.1300	27.5500	27.5500	+1.511%	10	744	+25.408%
2026-07-17	27.1400	27.1400	27.1400	27.1400	-4.268%	5	746	+27.303%
2026-07-16	28.3700	29.0000	28.3500	28.3500	-9.105%	24	746	+21.869%
2026-07-15	30.1000	31.1900	28.5500	31.1900	+9.056%	50	727	+10.773%
2026-07-13	30.5500	30.5500	28.5500	28.6000	-5.298%	13	719	+20.804%
2026-07-10	30.4000	30.4000	30.2000	30.2000	+10.420%	20	708	+14.404%
2026-07-09	25.7900	27.3500	25.7900	27.3500	-1.264%	6	692	+26.325%
2026-07-08	24.4600	27.7000	24.4600	27.7000	+16.533%	3	692	+24.729%
2026-07-07	22.1000	23.7700	22.1000	23.7700	+0.678%	122	693	+45.351%
2026-07-06	23.9900	23.9900	23.6100	23.6100	+3.100%	21	651	+46.336%
2026-07-02	22.8000	22.9000	22.3000	22.9000	-7.099%	18	632	+50.873%
2026-07-01	23.0200	24.9100	23.0200	24.6500	-2.260%	41	632	+40.162%
2026-06-30	25.2200	25.2200	25.2200	25.2200	+6.638%	3	596	+36.994%
2026-06-29	22.9000	23.6500	22.3600	23.6500	+2.826%	6	596	+46.089%
2026-06-26	23.4000	24.2100	23.0000	23.0000	-8.803%	13	594	+50.217%
2026-06-25	25.3500	25.8000	25.2200	25.2200	-3.997%	71	595	+36.994%
2026-06-24	27.1800	27.8500	26.2700	26.2700	-4.473%	54	594	+31.519%
2026-06-23	28.6000	28.6000	27.5000	27.5000	-17.044%	102	587	+25.636%
2026-06-18	32.6000	33.2000	32.6000	33.1500	+10.060%	23	522	+4.223%
2026-06-17	32.0700	32.0700	30.1200	30.1200	-7.037%	36	522	+14.708%
2026-06-16	32.2500	32.4000	32.1000	32.4000	-4.706%	11	522	+6.636%
2026-06-15	33.8000	34.5500	33.6000	34.0000	+8.905%	21	512	+1.618%
2026-06-12	31.3900	31.3900	31.2000	31.2200	+6.190%	19	512	+10.666%
2026-06-11	29.7700	29.7900	29.4000	29.4000	-3.130%	38	512	+17.517%
2026-06-10	32.0000	32.0000	30.3500	30.3500	-0.099%	20	518	+13.839%
2026-06-09	30.2000	30.3800	30.1500	30.3800	-10.463%	6	509	+13.726%
2026-06-08	34.0500	34.0500	33.9300	33.9300	+1.314%	21	508	+1.827%
2026-06-05	36.8800	36.8800	32.7000	33.4900	-9.852%	29	528	+3.165%
2026-06-04	37.1900	37.1900	37.1500	37.1500	-2.365%	17	525	-6.999%
2026-06-03	38.1500	38.1500	38.0500	38.0500	-11.057%	8	525	-9.198%
2026-06-02	44.5000	44.6200	42.7800	42.7800	+0.588%	11	530	-19.238%
2026-06-01	36.3600	42.5300	36.3600	42.5300	+17.649%	89	523	-18.763%
2026-05-29	36.5200	37.4700	36.1500	36.1500	+3.641%	21	507	-4.426%
2026-05-28	33.9800	34.8800	33.9800	34.8800	+5.060%	22	505	-0.946%
2026-05-27	34.3900	34.3900	33.2000	33.2000	-6.610%	17	497	+4.066%
2026-05-26	35.5500	35.5600	35.5500	35.5500	-2.736%	5	492	-2.813%
2026-05-22	37.7100	37.7100	36.5500	36.5500	-6.641%	9	495	-5.472%
2026-05-21	40.0000	40.1500	38.6700	39.1500	-6.048%	24	488	-11.750%
2026-05-20	43.5900	43.5900	41.6700	41.6700	-2.663%	2	488	-17.087%
2026-05-19	42.8100	42.8100	42.8100	42.8100	+0.070%	1	477	-19.295%
2026-05-18	47.8900	47.8900	42.7400	42.7800	-6.818%	123	477	-19.238%
2026-05-15	47.4200	47.4200	45.5200	45.9100	-11.507%	10	477	-24.744%
2026-05-14	47.8900	51.8800	47.7000	51.8800	+16.847%	192	485	-33.404%
2026-05-13	45.1300	45.1300	44.4000	44.4000	+16.627%	5	319	-22.185%
2026-05-12	40.6500	40.6500	38.0700	38.0700	-6.851%	13	319	-9.246%
2026-05-11	41.6700	41.6700	40.8700	40.8700	+7.270%	8	319	-15.464%
2026-05-08	38.4900	38.4900	38.1000	38.1000	+3.702%	2	305	-9.318%
2026-05-07	33.8800	36.7500	33.8800	36.7400	+12.183%	13	306	-5.961%
2026-05-06	31.3500	32.7500	31.1000	32.7500	+20.626%	12	303	+5.496%
2026-05-05	27.4500	27.4500	27.0000	27.1500	-2.688%	5	306	+27.256%
2026-05-04	27.5500	27.9000	27.5500	27.9000	-3.326%	17	307	+23.835%
2026-05-01	28.6300	28.8600	28.6300	28.8600	-4.595%	14	322	+19.716%
2026-04-30	32.4200	32.4200	29.2900	30.2500	-12.115%	101	322	+14.215%
2026-04-28	35.2700	35.2700	34.4200	34.4200	-10.248%	18	338	+0.378%
2026-04-27	35.3300	38.4500	34.8500	38.3500	+7.243%	23	333	-9.909%
2026-04-24	33.6100	35.7600	33.6100	35.7600	+19.200%	78	326	-3.384%
2026-04-22	30.0000	30.0000	30.0000	30.0000	-0.728%	2	258	+15.167%
2026-04-21	30.2200	30.2200	30.2200	30.2200	+5.664%	40	287	+14.328%
2026-04-20	28.5100	28.6000	28.5100	28.6000	-2.589%	3	287	+20.804%
2026-04-17	29.3600	29.3600	29.3600	29.3600	+3.563%	1	284	+17.677%
2026-04-15	28.3500	28.3500	28.3500	28.3500	+5.626%	1	284	+21.869%
2026-04-14	26.8400	26.8400	26.8400	26.8400	+11.508%	1	284	+28.726%
2026-04-13	24.1500	24.1500	24.0700	24.0700	+13.271%	30	284	+43.540%
2026-04-08	21.3000	21.3000	21.2500	21.2500	+7.053%	10	275	+62.588%
2026-04-07	19.1300	19.8500	19.1300	19.8500	-1.440%	37	275	+74.055%
2026-04-06	20.1500	20.1500	20.1400	20.1400	-0.297%	9	273	+71.549%
2026-04-01	20.2000	20.2000	20.2000	20.2000	+4.393%	1	264	+71.040%
2026-03-31	19.3500	19.3500	19.3500	19.3500	+7.799%	5	263	+78.553%
2026-03-30	17.8000	17.9500	17.6500	17.9500	-1.698%	98	260	+92.479%
2026-03-27	18.6500	18.7000	18.2600	18.2600	-10.534%	35	162	+89.211%
2026-03-26	20.7000	20.7000	20.3500	20.4100	-8.475%	8	127	+69.280%
2026-03-25	22.3000	22.3000	22.3000	22.3000	+7.212%	1	121	+54.933%
2026-03-24	20.8000	20.8000	20.8000	20.8000	-1.000%	3	121	+66.106%
2026-03-23	21.5700	21.7500	21.0100	21.0100	-7.445%	58	121	+64.446%
2026-03-19	22.3800	22.8000	22.3800	22.7000	-3.404%	20	75	+52.203%
2026-03-18	24.2000	24.2800	23.5000	23.5000	-2.893%	5	55	+47.021%
2026-03-17	24.4500	24.4500	24.2000	24.2000	-4.006%	7	50	+42.769%
2026-03-16	25.5000	26.0000	25.2100	25.2100	0.000%	54	44	+37.049%