Dark

NVDA20270917C255
NVDA Sep 17 2027 255.00 Call (NVDA270917C00255000)
option OPRA

EOD

Aug 14, 2026

30.94-1.933%(-0.61)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	31.5500	31.5500	30.6500	30.9400	-1.933%	41	983	0.000%
2026-08-13	31.2000	31.5500	31.2000	31.5500	+2.836%	9	958	-1.933%
2026-08-12	30.2800	31.0000	30.0000	30.6800	+12.587%	10	957	+0.847%
2026-08-11	28.6300	28.6300	27.2500	27.2500	-5.382%	10	951	+13.541%
2026-08-10	30.0700	30.0700	28.8000	28.8000	-5.728%	7	943	+7.431%
2026-08-07	31.5000	31.5000	30.5500	30.5500	+2.862%	18	936	+1.277%
2026-08-06	31.0000	31.7000	29.1800	29.7000	-3.728%	53	922	+4.175%
2026-08-05	29.8200	30.8500	29.8200	30.8500	+19.066%	16	915	+0.292%
2026-08-04	24.9700	25.9100	24.9700	25.9100	+7.288%	9	918	+19.413%
2026-08-03	24.1000	24.1500	24.1000	24.1500	+25.912%	11	909	+28.116%
2026-07-30	19.2500	19.2500	19.1800	19.1800	+6.556%	20	902	+61.314%
2026-07-29	18.0000	18.0000	18.0000	18.0000	-10.759%	1	902	+71.889%
2026-07-27	22.4500	22.4500	20.1700	20.1700	-23.887%	97	902	+53.396%
2026-07-23	26.0000	26.5000	26.0000	26.5000	-6.161%	6	896	+16.755%
2026-07-22	28.4000	28.4000	28.2400	28.2400	+13.186%	4	902	+9.561%
2026-07-21	24.8000	24.9500	24.8000	24.9500	+4.088%	4	900	+24.008%
2026-07-20	23.9700	23.9700	23.9700	23.9700	-1.561%	2	901	+29.078%
2026-07-17	24.3500	24.3500	24.3500	24.3500	-3.181%	4	901	+27.064%
2026-07-16	26.3000	26.5500	25.1500	25.1500	-7.943%	5	903	+23.022%
2026-07-15	27.4400	27.4400	26.2000	27.3200	-3.360%	20	903	+13.250%
2026-07-14	28.0000	28.2700	28.0000	28.2700	+12.361%	11	900	+9.445%
2026-07-13	26.1800	26.1800	25.1600	25.1600	-9.005%	2	889	+22.973%
2026-07-10	26.5000	27.6500	26.5000	27.6500	+14.445%	6	888	+11.899%
2026-07-09	23.3200	24.1600	23.3200	24.1600	+11.956%	3	888	+28.063%
2026-07-08	21.5800	21.5800	21.5800	21.5800	+6.044%	70	885	+43.373%
2026-07-07	19.6100	20.3500	19.6100	20.3500	+0.993%	15	839	+52.039%
2026-07-02	22.3700	22.3700	20.1500	20.1500	-12.391%	74	789	+53.548%
2026-07-01	21.2700	23.0000	21.1700	23.0000	-0.433%	90	789	+34.522%
2026-06-30	22.5500	23.1000	22.5500	23.1000	+8.962%	73	766	+33.939%
2026-06-29	21.0600	21.2000	21.0400	21.2000	+3.415%	10	752	+45.943%
2026-06-26	21.6000	21.6000	20.5000	20.5000	-10.088%	13	755	+50.927%
2026-06-25	21.9000	23.2600	21.7500	22.8000	-3.185%	134	754	+35.702%
2026-06-24	24.7500	24.8000	23.5500	23.5500	-6.175%	28	720	+31.380%
2026-06-23	25.4500	27.3000	25.1000	25.1000	-15.630%	41	692	+23.267%
2026-06-22	29.7500	29.7500	29.7500	29.7500	-1.523%	1	678	+4.000%
2026-06-18	28.6300	30.2100	28.6300	30.2100	+7.318%	4	640	+2.416%
2026-06-17	28.9600	28.9600	28.1500	28.1500	-4.089%	50	640	+9.911%
2026-06-16	29.9000	29.9000	29.3500	29.3500	-5.990%	7	640	+5.417%
2026-06-15	30.7500	31.2200	30.7500	31.2200	+9.505%	2	632	-0.897%
2026-06-12	28.5100	28.5100	28.5100	28.5100	+5.514%	2	632	+8.523%
2026-06-11	27.2500	27.2500	27.0200	27.0200	-2.101%	2	632	+14.508%
2026-06-10	29.0200	29.0200	27.6000	27.6000	-7.631%	37	632	+12.101%
2026-06-09	31.8500	31.8500	27.3400	29.8800	-4.231%	34	610	+3.548%
2026-06-08	31.2000	31.2000	31.2000	31.2000	+2.970%	2	595	-0.833%
2026-06-05	32.2300	32.2300	30.3000	30.3000	-18.064%	7	593	+2.112%
2026-06-04	35.9400	36.9800	35.9400	36.9800	+6.724%	4	596	-16.333%
2026-06-03	34.6500	34.6500	34.6500	34.6500	-9.766%	1	596	-10.707%
2026-06-02	42.0600	42.0600	38.4000	38.4000	+1.346%	33	596	-19.427%
2026-06-01	37.0000	38.0700	37.0000	37.8900	+10.177%	31	598	-18.343%
2026-05-29	33.0800	34.3900	33.0800	34.3900	+4.054%	4	606	-10.032%
2026-05-28	33.0500	33.0500	33.0500	33.0500	+2.992%	5	607	-6.384%
2026-05-27	30.2700	32.0900	30.1500	32.0900	-0.987%	99	612	-3.584%
2026-05-26	33.0000	33.0000	32.4100	32.4100	-3.283%	4	544	-4.536%
2026-05-22	34.1800	34.4200	33.5100	33.5100	-8.742%	87	544	-7.669%
2026-05-21	34.8500	36.7200	34.8500	36.7200	-5.067%	3	536	-15.741%
2026-05-20	39.5800	39.5800	38.5400	38.6800	-0.591%	94	536	-20.010%
2026-05-19	39.0400	39.2000	38.9100	38.9100	+1.619%	6	455	-20.483%
2026-05-18	42.2000	42.6300	38.2900	38.2900	-8.067%	7	455	-19.196%
2026-05-15	42.3400	43.3500	41.5000	41.6500	-12.094%	25	455	-25.714%
2026-05-14	43.7800	47.5900	43.7800	47.3800	+16.071%	110	436	-34.698%
2026-05-13	41.1300	41.4500	40.8200	40.8200	+14.022%	6	370	-24.204%
2026-05-12	35.9000	39.4000	35.8000	35.8000	-3.112%	8	370	-13.575%
2026-05-11	35.7500	38.1400	35.7500	36.9500	+6.946%	28	370	-16.265%
2026-05-08	34.7000	34.7000	34.5500	34.5500	+20.678%	18	356	-10.449%
2026-05-06	25.5500	29.2700	25.5500	28.6300	+16.762%	4	356	+8.068%
2026-05-05	25.8200	25.8200	24.5200	24.5200	-2.582%	3	358	+26.183%
2026-05-04	24.9900	25.1700	24.9900	25.1700	-3.711%	28	358	+22.924%
2026-05-01	26.1400	26.1400	26.1400	26.1400	-3.578%	1	357	+18.363%
2026-04-30	27.9000	28.0000	26.8100	27.1100	-13.248%	39	357	+14.128%
2026-04-29	31.2500	31.2500	31.2500	31.2500	-11.095%	1	345	-0.992%
2026-04-27	31.0500	35.1500	31.0500	35.1500	+7.921%	10	345	-11.977%
2026-04-24	27.9700	32.6400	27.9700	32.5700	+19.086%	33	339	-5.005%
2026-04-22	27.3500	27.3500	27.3500	27.3500	-0.292%	4	308	+13.126%
2026-04-21	27.4300	27.4300	27.4300	27.4300	+3.902%	12	296	+12.796%
2026-04-20	25.7500	26.4000	25.7500	26.4000	-1.456%	45	296	+17.197%
2026-04-17	26.8400	26.8400	26.7900	26.7900	+2.135%	2	340	+15.491%
2026-04-16	26.2300	26.2300	26.2300	26.2300	+7.149%	1	339	+17.957%
2026-04-14	24.3000	24.4800	24.3000	24.4800	+10.619%	7	339	+26.389%
2026-04-10	22.1300	22.1300	22.1300	22.1300	+12.335%	2	340	+39.810%
2026-04-09	19.6500	19.7000	19.6500	19.7000	+2.872%	3	340	+57.056%
2026-04-08	19.1500	19.1500	19.1500	19.1500	+8.622%	10	339	+61.567%
2026-04-07	17.6200	17.6300	17.5400	17.6300	-2.597%	18	339	+75.496%
2026-04-06	18.1000	18.1000	18.1000	18.1000	+12.422%	1	342	+70.939%
2026-03-30	15.9000	16.6500	15.9000	16.1000	-5.405%	142	341	+92.174%
2026-03-27	16.8000	17.0200	16.8000	17.0200	-6.329%	37	205	+81.786%
2026-03-26	18.4000	18.4200	18.1700	18.1700	-8.556%	6	188	+70.281%
2026-03-25	19.9000	19.9000	19.8700	19.8700	+2.687%	10	186	+55.712%
2026-03-23	19.6200	19.6200	19.1000	19.3500	-0.258%	88	184	+59.897%
2026-03-20	19.4000	19.4000	19.4000	19.4000	-5.596%	1	97	+59.485%
2026-03-19	19.8000	20.7000	19.8000	20.5500	-3.521%	25	97	+50.560%
2026-03-18	21.9500	21.9500	21.3000	21.3000	-2.961%	6	73	+45.258%
2026-03-17	22.2000	22.2000	21.9500	21.9500	-5.591%	7	68	+40.957%
2026-03-16	23.1000	23.3500	23.0000	23.2500	0.000%	62	62	+33.075%