Dark

NVDA20270917C260
NVDA Sep 17 2027 260.00 Call (NVDA270917C00260000)
option OPRA

EOD

Aug 14, 2026

29.25-1.747%(-0.52)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	30.1100	30.1100	29.0000	29.2500	-1.747%	107	1,830	0.000%
2026-08-13	29.7300	29.7700	29.1000	29.7700	+3.117%	150	1,769	-1.747%
2026-08-12	28.0000	29.5000	28.0000	28.8700	+12.117%	27	1,838	+1.316%
2026-08-11	27.5000	27.5000	25.7500	25.7500	-3.195%	21	1,832	+13.592%
2026-08-10	28.5000	28.5000	26.6000	26.6000	-8.117%	27	1,831	+9.962%
2026-08-07	29.2500	30.4600	28.9000	28.9500	+1.224%	44	1,835	+1.036%
2026-08-06	28.2700	28.6000	27.9000	28.6000	-2.655%	88	1,847	+2.273%
2026-08-05	28.0400	29.5000	27.6800	29.3800	+20.410%	155	1,863	-0.442%
2026-08-04	24.0000	24.4000	23.8000	24.4000	+7.112%	319	1,828	+19.877%
2026-08-03	21.3500	22.7800	21.3300	22.7800	+16.106%	295	2,018	+28.402%
2026-07-31	18.3000	19.6200	18.3000	19.6200	+15.616%	32	1,748	+49.083%
2026-07-30	17.5500	19.0500	16.9700	16.9700	+3.792%	43	1,731	+72.363%
2026-07-29	17.7000	17.7000	16.3500	16.3500	-7.155%	131	1,727	+78.899%
2026-07-28	18.2500	18.2500	17.6100	17.6100	-8.614%	62	1,679	+66.099%
2026-07-27	23.0000	23.0000	19.2700	19.2700	-16.580%	290	1,705	+51.790%
2026-07-24	23.8900	24.7000	23.1000	23.1000	-5.714%	32	1,545	+26.623%
2026-07-23	24.5000	25.5200	23.9000	24.5000	-9.259%	93	1,514	+19.388%
2026-07-22	26.6000	27.0000	26.1000	27.0000	+14.650%	13	1,502	+8.333%
2026-07-21	24.4500	24.4500	22.7000	23.5500	+6.900%	139	1,489	+24.204%
2026-07-20	22.4000	22.4500	22.0300	22.0300	-2.565%	11	1,424	+32.773%
2026-07-17	23.1800	23.8500	22.5500	22.6100	-10.562%	24	1,419	+29.368%
2026-07-16	24.7600	25.2800	24.7600	25.2800	+2.141%	42	1,416	+15.704%
2026-07-15	24.7500	24.7500	24.7500	24.7500	-6.815%	10	1,409	+18.182%
2026-07-14	23.9000	26.5600	23.9000	26.5600	+11.316%	4	1,399	+10.128%
2026-07-13	25.2300	25.2300	23.8600	23.8600	-8.337%	21	1,398	+22.590%
2026-07-10	25.0300	26.0300	24.9600	26.0300	+9.831%	21	1,398	+12.370%
2026-07-09	23.0000	23.7000	23.0000	23.7000	-2.589%	97	1,411	+23.418%
2026-07-08	21.2300	24.3300	20.4300	24.3300	+19.852%	22	1,314	+20.222%
2026-07-07	18.6500	20.8000	18.6500	20.3000	+2.216%	31	1,311	+44.089%
2026-07-06	20.0700	20.0700	19.8600	19.8600	+1.846%	35	1,298	+47.281%
2026-07-02	20.9100	20.9100	19.5000	19.5000	-8.665%	7	1,302	+50.000%
2026-07-01	20.0300	21.3500	20.0300	21.3500	-1.749%	62	1,302	+37.002%
2026-06-30	21.2500	21.9000	21.2500	21.7300	+7.309%	49	1,300	+34.607%
2026-06-29	19.9500	20.4800	19.7000	20.2500	-1.937%	91	1,277	+44.444%
2026-06-26	20.0500	20.6800	20.0500	20.6500	-2.133%	4	1,281	+41.646%
2026-06-25	20.8700	22.3800	20.5500	21.1000	-5.888%	64	1,281	+38.626%
2026-06-24	23.5500	23.6000	22.2000	22.4200	-6.388%	36	1,297	+30.464%
2026-06-23	24.9000	25.0500	23.9500	23.9500	-14.829%	66	1,304	+22.129%
2026-06-22	30.0000	30.5000	28.1200	28.1200	-2.327%	30	1,279	+4.018%
2026-06-18	27.4500	28.8800	27.4500	28.7900	+8.233%	8	1,259	+1.598%
2026-06-17	27.6100	27.6100	26.6000	26.6000	-5.506%	35	1,259	+9.962%
2026-06-16	28.4200	28.7000	27.9000	28.1500	-5.537%	44	1,259	+3.908%
2026-06-15	28.7000	29.8000	28.1000	29.8000	+9.398%	4	1,246	-1.846%
2026-06-12	27.1300	27.7500	27.0000	27.2400	+3.574%	22	1,246	+7.379%
2026-06-11	26.0400	26.3000	25.1100	26.3000	+0.382%	159	1,246	+11.217%
2026-06-10	28.1000	28.2500	25.8500	26.2000	-6.362%	102	1,127	+11.641%
2026-06-09	29.3000	29.3000	25.8000	27.9800	-5.632%	23	1,142	+4.539%
2026-06-08	29.8500	29.8500	29.5000	29.6500	+2.171%	3	1,135	-1.349%
2026-06-05	29.7500	29.7500	28.4700	29.0200	-17.674%	122	1,135	+0.793%
2026-06-04	32.4600	35.2500	32.4600	35.2500	+5.539%	3	1,033	-17.021%
2026-06-03	33.8000	33.8000	33.0000	33.4000	-12.794%	52	1,031	-12.425%
2026-06-02	40.2800	41.1300	38.3000	38.3000	+3.935%	12	1,069	-23.629%
2026-06-01	35.4800	37.8000	35.1500	36.8500	+13.385%	43	1,071	-20.624%
2026-05-29	32.2000	32.5000	31.8400	32.5000	+7.049%	28	1,103	-10.000%
2026-05-28	30.3600	30.3600	30.3600	30.3600	+0.364%	1	1,091	-3.656%
2026-05-27	30.0000	30.2500	28.8400	30.2500	-1.786%	15	1,090	-3.306%
2026-05-26	31.8000	31.8000	30.6500	30.8000	-4.938%	24	1,085	-5.032%
2026-05-22	32.8800	32.8800	32.0600	32.4000	-8.007%	64	1,089	-9.722%
2026-05-21	33.3000	35.2200	33.3000	35.2200	-4.553%	18	1,070	-16.951%
2026-05-20	36.8300	38.4700	36.8300	36.9000	+1.235%	9	1,070	-20.732%
2026-05-19	36.8000	36.8000	36.0000	36.4500	-1.619%	8	1,071	-19.753%
2026-05-18	37.5200	38.2700	37.0500	37.0500	-7.375%	14	1,071	-21.053%
2026-05-15	40.2000	43.6000	40.0000	40.0000	-10.615%	27	1,071	-26.875%
2026-05-14	41.9800	45.8800	41.9800	44.7500	+13.492%	100	1,064	-34.637%
2026-05-13	38.9500	39.9600	38.9500	39.4300	+14.257%	41	1,048	-25.818%
2026-05-12	35.3700	35.3700	34.0400	34.5100	-3.171%	4	1,048	-15.242%
2026-05-11	35.9000	36.4000	34.4000	35.6400	+7.252%	47	1,048	-17.929%
2026-05-08	33.5300	33.5300	32.7300	33.2300	+4.267%	5	1,048	-11.977%
2026-05-07	32.1200	32.1200	31.7100	31.8700	+11.045%	4	1,053	-8.221%
2026-05-06	27.1000	28.7000	27.1000	28.7000	+20.791%	28	1,052	+1.916%
2026-05-05	23.7600	23.7600	23.7600	23.7600	-1.574%	1	1,055	+23.106%
2026-05-04	25.4200	25.4200	22.9800	24.1400	-1.469%	26	1,056	+21.168%
2026-05-01	25.3600	25.3600	24.5000	24.5000	-6.489%	28	1,073	+19.388%
2026-04-30	29.6800	29.6800	25.6000	26.2000	-12.228%	49	1,073	+11.641%
2026-04-29	30.5000	30.5500	29.8500	29.8500	0.000%	52	1,065	-2.010%
2026-04-28	31.9800	31.9800	29.7500	29.8500	-11.293%	80	1,041	-2.010%
2026-04-27	30.2900	33.6500	30.2900	33.6500	+15.715%	237	1,037	-13.076%
2026-04-24	25.9500	31.2900	25.9500	29.0800	+17.972%	352	989	+0.585%
2026-04-23	25.0500	25.0500	24.6500	24.6500	-4.642%	5	844	+18.661%
2026-04-22	25.2600	25.9000	25.2600	25.8500	+2.906%	137	840	+13.153%
2026-04-21	25.1200	25.1200	25.1200	25.1200	+2.114%	2	807	+16.441%
2026-04-20	24.9500	24.9500	24.5000	24.6000	-4.872%	108	807	+18.902%
2026-04-17	25.5800	25.8600	25.5000	25.8600	+4.358%	26	866	+13.109%
2026-04-16	24.7800	24.7800	24.7800	24.7800	-1.354%	4	868	+18.039%
2026-04-15	24.2700	25.1200	24.2700	25.1200	+19.052%	8	868	+16.441%
2026-04-10	20.1300	21.3500	20.1300	21.1000	+27.185%	12	866	+38.626%
2026-04-02	16.5900	16.5900	16.5900	16.5900	-3.826%	1	871	+76.311%
2026-04-01	17.2500	17.2500	17.2500	17.2500	+4.736%	1	871	+69.565%
2026-03-31	16.4200	16.5300	16.4200	16.4700	+4.241%	20	870	+77.596%
2026-03-30	15.1500	15.8000	15.1500	15.8000	-1.558%	136	888	+85.127%
2026-03-27	16.0000	16.0500	16.0000	16.0500	-11.080%	17	760	+82.243%
2026-03-24	18.0500	18.0500	18.0500	18.0500	-0.824%	2	743	+62.050%
2026-03-23	18.4700	18.4900	18.0000	18.2000	+0.442%	95	743	+60.714%
2026-03-20	18.9000	18.9000	18.1200	18.1200	-5.772%	63	746	+61.424%
2026-03-19	19.1000	19.6000	18.9000	19.2300	-5.271%	36	768	+52.106%
2026-03-18	21.0000	21.0000	20.3000	20.3000	-3.333%	6	760	+44.089%
2026-03-17	21.0000	21.2500	20.9500	21.0000	-5.192%	44	756	+39.286%
2026-03-16	22.3200	22.4000	22.0000	22.1500	+3.991%	33	745	+32.054%
2026-03-13	23.0500	23.0500	21.3000	21.3000	-5.752%	38	724	+37.324%
2026-03-12	22.0500	23.2000	21.9500	22.6000	-2.165%	24	720	+29.425%
2026-03-11	23.6000	23.6000	22.9300	23.1000	+2.212%	84	698	+26.623%
2026-03-10	22.6500	22.9500	22.5000	22.6000	+6.604%	107	664	+29.425%
2026-03-09	21.2500	21.3500	21.2000	21.2000	+0.808%	105	603	+37.972%
2026-03-06	22.4500	22.5000	21.0200	21.0300	-8.764%	25	593	+39.087%
2026-03-04	22.4000	23.0500	22.4000	23.0500	-1.030%	3	577	+26.898%
2026-03-02	22.7500	23.2900	22.7500	23.2900	+8.225%	3	577	+25.590%
2026-02-27	23.1500	23.1500	21.5200	21.5200	-12.520%	26	577	+35.920%
2026-02-26	26.0000	26.0000	24.5100	24.6000	-17.533%	30	578	+18.902%
2026-02-25	29.6400	30.0000	29.6400	29.8300	+3.147%	97	475	-1.944%
2026-02-24	28.9200	28.9200	28.9200	28.9200	+2.626%	1	475	+1.141%
2026-02-23	27.7300	28.1800	27.7300	28.1800	+2.659%	2	474	+3.797%
2026-02-20	26.9500	27.4500	26.9500	27.4500	+3.429%	6	474	+6.557%
2026-02-18	27.4500	27.4500	26.5400	26.5400	+3.470%	3	468	+10.211%
2026-02-17	25.0000	26.2000	25.0000	25.6500	+3.846%	12	466	+14.035%
2026-02-13	24.7000	24.7000	24.7000	24.7000	-11.151%	6	465	+18.421%
2026-02-12	28.6300	28.6500	27.8000	27.8000	+0.289%	141	465	+5.216%
2026-02-11	27.4000	27.7300	27.3400	27.7200	+3.048%	112	325	+5.519%
2026-02-10	26.9000	26.9000	26.9000	26.9000	-4.745%	8	242	+8.736%
2026-02-09	28.9000	28.9200	28.1600	28.2400	+12.242%	14	242	+3.576%
2026-02-06	25.1600	25.1600	25.1600	25.1600	+18.960%	5	238	+16.256%
2026-02-05	22.1500	22.1500	21.1200	21.1500	-0.658%	17	233	+38.298%
2026-02-04	23.0100	23.0100	21.0200	21.2900	-9.366%	7	233	+37.388%
2026-02-03	23.7400	23.7400	22.6600	23.4900	-11.358%	37	232	+24.521%
2026-02-02	26.5000	26.5000	26.5000	26.5000	-4.745%	10	236	+10.377%
2026-01-30	28.3000	29.7000	27.8200	27.8200	+1.348%	10	231	+5.140%
2026-01-29	27.4500	27.4500	27.4500	27.4500	+8.284%	2	226	+6.557%
2026-01-22	25.6000	25.6000	25.3500	25.3500	+2.424%	22	226	+15.385%
2026-01-21	24.7500	24.7500	24.7500	24.7500	+7.609%	61	204	+18.182%
2026-01-20	23.1000	23.1000	23.0000	23.0000	-11.844%	43	180	+27.174%
2026-01-16	26.0900	26.0900	26.0900	26.0900	-0.229%	3	181	+12.112%
2026-01-15	26.2500	26.6500	25.9500	26.1500	+10.571%	72	181	+11.855%
2026-01-14	23.8000	23.8000	23.6500	23.6500	-1.663%	28	147	+23.679%
2026-01-13	24.0500	24.0500	24.0500	24.0500	-5.871%	6	138	+21.622%
2026-01-09	25.2500	25.5500	25.2500	25.5500	+0.988%	3	138	+14.481%
2026-01-08	26.0600	26.1000	25.3000	25.3000	-11.228%	4	135	+15.613%
2026-01-02	28.9800	28.9800	28.5000	28.5000	+5.360%	2	134	+2.632%
2025-12-30	27.0500	27.0500	27.0500	27.0500	-6.109%	1	133	+8.133%
2025-12-26	28.8000	28.8100	28.8000	28.8100	+4.954%	13	134	+1.527%
2025-12-23	27.1000	27.4500	27.1000	27.4500	+15.823%	3	127	+6.557%
2025-12-19	23.7000	23.7000	23.7000	23.7000	-3.854%	2	124	+23.418%
2025-12-12	24.6500	24.6500	24.6500	24.6500	+2.070%	1	122	+18.661%
2025-12-11	23.8000	24.1500	23.8000	24.1500	-9.584%	2	122	+21.118%
2025-12-10	26.9000	26.9000	26.5000	26.7100	-2.304%	23	122	+9.510%
2025-12-08	26.3900	28.6800	26.3900	27.3400	+1.560%	79	102	+6.986%
2025-12-04	26.9200	26.9200	26.9200	26.9200	+6.614%	1	104	+8.655%
2025-12-03	25.4500	25.4500	25.1500	25.2500	-1.942%	3	104	+15.842%
2025-12-02	27.5500	27.5500	25.3500	25.7500	+1.658%	25	102	+13.592%
2025-12-01	24.8500	25.3300	24.7500	25.3300	-1.555%	4	83	+15.476%
2025-11-26	25.7300	25.7300	25.7300	25.7300	+9.863%	1	81	+13.681%
2025-11-25	22.0100	24.2100	22.0000	23.4200	-8.157%	9	81	+24.893%
2025-11-24	25.6000	25.6000	25.5000	25.5000	-3.409%	2	73	+14.706%
2025-11-21	24.6700	26.4000	24.2500	26.4000	-0.864%	9	71	+10.795%
2025-11-20	32.7500	32.7500	26.6300	26.6300	-6.232%	18	69	+9.839%
2025-11-19	28.4000	28.4000	28.4000	28.4000	+4.797%	1	54	+2.993%
2025-11-18	27.5200	27.5200	27.1000	27.1000	-2.902%	44	53	+7.934%
2025-11-17	27.9100	27.9100	27.9100	27.9100	-11.677%	42	51	+4.801%
2025-11-12	31.6000	31.6000	31.6000	31.6000	-1.680%	2	8	-7.437%
2025-11-11	31.1500	32.1400	31.1500	32.1400	+23.711%	4	8	-8.992%
2025-11-07	25.9800	25.9800	25.9800	25.9800	0.000%	5	5	+12.587%