Dark

NVDA20270917C265
NVDA Sep 17 2027 265.00 Call (NVDA270917C00265000)
option OPRA

EOD

Aug 14, 2026

26.95-3.750%(-1.05)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	27.6500	27.7000	26.9500	26.9500	-3.750%	22	1,992	0.000%
2026-08-13	28.3000	28.3000	28.0000	28.0000	+2.941%	204	1,981	-3.750%
2026-08-12	27.4200	27.4200	27.2000	27.2000	+7.340%	5	1,878	-0.919%
2026-08-11	25.0500	25.3400	25.0500	25.3400	-1.783%	115	1,882	+6.354%
2026-08-10	27.4000	27.4000	25.5500	25.8000	-7.094%	8	1,770	+4.457%
2026-08-07	27.8800	27.9000	27.3600	27.7700	+4.203%	18	1,771	-2.953%
2026-08-06	25.7100	26.6500	25.7100	26.6500	-4.412%	19	1,765	+1.126%
2026-08-05	27.6000	28.0000	26.7500	27.8800	+21.165%	17	1,759	-3.336%
2026-08-04	23.0100	23.0100	23.0100	23.0100	+7.473%	2	1,751	+17.123%
2026-08-03	21.4100	21.4100	21.4100	21.4100	+25.719%	4	1,749	+25.876%
2026-07-31	17.0000	17.0300	17.0000	17.0300	+4.479%	41	1,745	+58.250%
2026-07-30	16.3000	16.3000	16.3000	16.3000	-11.653%	1	1,704	+65.337%
2026-07-27	18.7700	18.7700	18.4200	18.4500	-27.305%	534	1,705	+46.070%
2026-07-22	25.3800	25.3800	25.3800	25.3800	+14.067%	1	1,181	+6.186%
2026-07-21	22.3000	22.3000	22.2500	22.2500	+5.450%	4	1,181	+21.124%
2026-07-20	22.4400	22.4400	21.1000	21.1000	-4.308%	22	1,180	+27.725%
2026-07-17	22.0500	22.0500	22.0500	22.0500	-10.147%	1	1,160	+22.222%
2026-07-16	24.6300	24.6300	24.5400	24.5400	-1.446%	11	1,161	+9.821%
2026-07-15	23.3000	24.9000	23.3000	24.9000	-2.123%	34	1,169	+8.233%
2026-07-14	22.5300	25.4400	22.5300	25.4400	+4.092%	16	1,135	+5.936%
2026-07-10	24.4400	24.4400	24.4400	24.4400	+8.767%	1	1,141	+10.270%
2026-07-09	22.4700	22.4700	22.4700	22.4700	+7.000%	5	1,140	+19.938%
2026-07-08	21.0000	21.0000	21.0000	21.0000	+7.198%	50	1,135	+28.333%
2026-07-07	19.5900	19.5900	19.5900	19.5900	-0.558%	3	1,185	+37.570%
2026-07-01	19.7000	19.7000	19.7000	19.7000	-4.831%	1	1,188	+36.802%
2026-06-30	20.3600	20.7000	20.3600	20.7000	+7.813%	27	1,189	+30.193%
2026-06-29	18.9000	19.3500	18.8900	19.2000	+0.524%	20	1,188	+40.365%
2026-06-26	19.2700	19.2700	19.0000	19.1000	-9.134%	8	1,188	+41.099%
2026-06-25	20.1700	21.0500	20.1700	21.0200	-1.730%	79	1,191	+28.211%
2026-06-24	22.3000	22.4500	21.3900	21.3900	-6.797%	26	1,131	+25.993%
2026-06-23	23.9700	24.2000	22.9000	22.9500	-15.314%	247	1,112	+17.429%
2026-06-22	27.1600	27.1600	26.8000	27.1000	-1.311%	4	1,103	-0.554%
2026-06-18	27.5000	27.5500	27.4600	27.4600	+6.023%	3	1,087	-1.857%
2026-06-17	25.9000	26.0000	25.8500	25.9000	-3.538%	59	1,087	+4.054%
2026-06-16	27.0000	27.0000	26.6500	26.8500	-5.124%	208	1,087	+0.372%
2026-06-15	27.4000	28.4500	27.0000	28.3000	+5.322%	21	1,068	-4.770%
2026-06-12	26.8700	26.8700	26.8700	26.8700	+9.317%	1	1,068	+0.298%
2026-06-11	24.5800	24.5800	24.5800	24.5800	-1.876%	1	1,068	+9.642%
2026-06-10	25.4000	25.7500	24.7700	25.0500	-7.735%	55	1,068	+7.585%
2026-06-09	25.0700	27.1500	25.0700	27.1500	-5.070%	5	1,033	-0.737%
2026-06-08	28.4000	28.6000	28.0600	28.6000	+1.060%	6	1,031	-5.769%
2026-06-05	29.3000	29.3000	28.3000	28.3000	-7.818%	33	1,030	-4.770%
2026-06-04	30.7000	30.7000	30.7000	30.7000	-3.124%	1	1,027	-12.215%
2026-06-03	31.6900	31.6900	31.6900	31.6900	-14.096%	1	1,027	-14.957%
2026-06-02	39.7500	39.8400	36.8900	36.8900	+2.615%	9	1,027	-26.945%
2026-06-01	33.3000	35.9500	33.3000	35.9500	+12.696%	16	1,021	-25.035%
2026-05-29	30.7500	31.9000	30.4500	31.9000	+6.511%	25	1,016	-15.517%
2026-05-28	29.9500	29.9500	29.9500	29.9500	+3.597%	1	991	-10.017%
2026-05-27	28.1700	28.9100	28.1700	28.9100	-2.166%	12	991	-6.780%
2026-05-26	30.4000	30.6200	29.5000	29.5500	-4.523%	28	991	-8.799%
2026-05-22	31.0900	31.6100	30.7500	30.9500	-7.113%	59	989	-12.924%
2026-05-21	34.2000	34.2000	31.9500	33.3200	-6.088%	33	985	-19.118%
2026-05-20	36.1800	36.1800	35.4800	35.4800	+3.712%	14	985	-24.042%
2026-05-19	34.2200	34.2200	34.2100	34.2100	-4.120%	4	991	-21.222%
2026-05-18	36.6000	36.6000	35.5500	35.6800	-10.800%	150	991	-24.467%
2026-05-15	38.5700	40.0000	38.5700	40.0000	-7.514%	14	991	-32.625%
2026-05-14	43.7700	43.7700	42.8500	43.2500	+14.056%	117	891	-37.688%
2026-05-13	38.1700	38.1900	37.9200	37.9200	+16.821%	103	827	-28.929%
2026-05-12	32.4600	32.4600	32.4600	32.4600	-5.171%	1	827	-16.975%
2026-05-11	35.0000	35.0000	34.2300	34.2300	+9.958%	5	827	-21.268%
2026-05-08	31.1300	31.1300	31.1300	31.1300	+2.368%	20	828	-13.428%
2026-05-07	29.0000	30.4100	29.0000	30.4100	+31.361%	19	808	-11.378%
2026-05-06	23.1500	23.1500	23.1500	23.1500	+1.758%	1	810	+16.415%
2026-05-05	22.7500	22.7500	22.7500	22.7500	+1.563%	2	809	+18.462%
2026-05-04	22.4000	22.4000	22.4000	22.4000	-4.559%	3	807	+20.313%
2026-05-01	23.4700	23.4700	23.4700	23.4700	-4.787%	3	804	+14.827%
2026-04-30	24.7500	25.0600	24.6500	24.6500	-13.932%	28	804	+9.331%
2026-04-28	28.6000	28.6400	28.6000	28.6400	-10.332%	27	803	-5.901%
2026-04-27	28.4000	31.9400	28.4000	31.9400	+9.197%	129	809	-15.623%
2026-04-24	29.5000	29.5000	28.9300	29.2500	+16.164%	50	888	-7.863%
2026-04-23	25.1800	25.1800	25.1800	25.1800	+0.760%	2	937	+7.029%
2026-04-22	24.9900	24.9900	24.9900	24.9900	+0.766%	1	937	+7.843%
2026-04-21	24.9000	24.9000	24.8000	24.8000	+6.438%	2	937	+8.669%
2026-04-20	23.3000	23.3000	23.3000	23.3000	-3.400%	1	937	+15.665%
2026-04-17	24.1200	24.1200	24.1200	24.1200	+1.987%	1	937	+11.733%
2026-04-16	23.4500	23.6500	23.4500	23.6500	-1.170%	4	936	+13.953%
2026-04-15	23.8000	23.9500	23.8000	23.9300	+7.261%	101	934	+12.620%
2026-04-14	22.3100	22.3100	22.3100	22.3100	+11.272%	1	835	+20.798%
2026-04-10	20.0500	20.0500	20.0500	20.0500	+12.325%	1	835	+34.414%
2026-04-09	17.8500	17.8500	17.8400	17.8500	+13.839%	207	835	+50.980%
2026-04-07	15.5800	15.6800	15.5800	15.6800	-3.922%	2	829	+71.875%
2026-04-06	16.3600	16.3600	16.3200	16.3200	-1.091%	2	828	+65.135%
2026-04-01	16.5000	16.5000	16.5000	16.5000	+5.973%	144	828	+63.333%
2026-03-31	15.5200	15.6300	15.5200	15.5700	+4.848%	20	684	+73.089%
2026-03-30	14.4500	15.1000	14.4000	14.8500	-3.005%	223	687	+81.481%
2026-03-27	15.0700	15.3100	15.0700	15.3100	-8.323%	95	498	+76.029%
2026-03-24	17.3500	17.3500	16.7000	16.7000	-3.468%	24	419	+61.377%
2026-03-23	17.8000	17.8000	17.2500	17.3000	-3.352%	68	395	+55.780%
2026-03-20	18.2000	18.3000	17.9000	17.9000	-2.186%	126	345	+50.559%
2026-03-19	18.0000	18.3000	18.0000	18.3000	-9.985%	157	219	+47.268%
2026-03-17	20.3300	20.3300	20.3300	20.3300	-4.419%	1	62	+32.563%
2026-03-16	21.2000	21.2700	21.1500	21.2700	+3.453%	13	61	+26.704%
2026-03-13	20.6500	20.7500	20.3400	20.5600	0.000%	60	53	+31.080%