Dark

NVDA20270917C270
NVDA Sep 17 2027 270.00 Call (NVDA270917C00270000)
option OPRA

EOD

Aug 14, 2026

26.10-3.010%(-0.81)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	26.6100	26.8500	25.9000	26.1000	-3.010%	20	2,595	0.000%
2026-08-13	25.9000	27.2000	25.9000	26.9100	+4.424%	103	2,586	-3.010%
2026-08-12	24.8500	26.0000	24.8500	25.7700	+7.375%	21	2,504	+1.281%
2026-08-11	24.0000	24.0000	24.0000	24.0000	-0.166%	1	2,489	+8.750%
2026-08-10	25.6500	25.6500	23.6000	24.0400	-7.360%	66	2,488	+8.569%
2026-08-07	27.2000	27.2700	25.9000	25.9500	+2.772%	62	2,469	+0.578%
2026-08-06	26.4800	26.4800	24.4500	25.2500	-3.183%	46	2,490	+3.366%
2026-08-05	25.6000	26.3400	25.6000	26.0800	+18.707%	35	2,474	+0.077%
2026-08-04	21.7000	21.9700	21.7000	21.9700	+8.494%	10	2,468	+18.798%
2026-08-03	16.5400	21.1000	16.5400	20.2500	+19.048%	103	2,459	+28.889%
2026-07-31	16.7500	17.0100	15.8500	17.0100	+9.389%	43	2,364	+53.439%
2026-07-30	16.3500	16.3500	15.3500	15.5500	+7.986%	129	2,321	+67.846%
2026-07-29	14.9800	15.1200	14.4000	14.4000	-14.742%	204	2,403	+81.250%
2026-07-28	16.1200	17.2500	15.9000	16.8900	-0.647%	117	2,599	+54.529%
2026-07-27	18.8500	19.0000	16.9100	17.0000	-17.596%	298	2,561	+53.529%
2026-07-24	21.9200	21.9200	20.6300	20.6300	-4.047%	2	2,728	+26.515%
2026-07-23	21.6200	22.0500	21.5000	21.5000	+2.138%	12	2,726	+21.395%
2026-07-21	20.2500	21.0500	20.2500	21.0500	-0.379%	7	2,722	+23.990%
2026-07-20	21.4500	21.4500	21.1300	21.1300	+3.578%	2	2,725	+23.521%
2026-07-17	20.4200	21.8000	20.4000	20.4000	-5.774%	11	2,724	+27.941%
2026-07-16	22.3300	22.7000	21.6000	21.6500	-9.528%	61	2,720	+20.554%
2026-07-15	24.3100	24.4500	22.1800	23.9300	+0.631%	88	2,680	+9.068%
2026-07-14	21.1000	23.9100	21.1000	23.7800	+13.238%	19	2,600	+9.756%
2026-07-13	22.7500	22.7500	21.0000	21.0000	-9.091%	37	2,607	+24.286%
2026-07-10	22.0000	23.5000	22.0000	23.1000	+9.739%	207	2,570	+12.987%
2026-07-09	20.5300	21.0500	20.5100	21.0500	-1.543%	227	2,570	+23.990%
2026-07-08	21.3800	21.3800	21.3800	21.3800	+16.958%	2	2,343	+22.077%
2026-07-07	18.2000	18.6500	18.1500	18.2800	+2.009%	210	2,343	+42.779%
2026-07-06	17.6600	18.1500	17.5000	17.9200	+5.412%	113	2,266	+45.647%
2026-07-02	18.0300	18.0300	17.0000	17.0000	-7.508%	21	2,152	+53.529%
2026-07-01	18.2000	18.3800	18.2000	18.3800	-8.146%	2	2,152	+42.002%
2026-06-30	19.3500	20.0100	19.3000	20.0100	+11.352%	30	2,150	+30.435%
2026-06-29	17.9900	18.0000	17.7700	17.9700	-0.992%	11	2,158	+45.242%
2026-06-26	17.3500	18.6200	17.3500	18.1500	-4.474%	6	2,161	+43.802%
2026-06-25	18.9500	20.0500	18.9500	19.0000	-4.762%	41	2,162	+37.368%
2026-06-24	21.2400	21.3500	19.9500	19.9500	-7.639%	101	2,177	+30.827%
2026-06-23	22.5800	22.6200	21.4000	21.6000	-20.148%	85	2,155	+20.833%
2026-06-22	27.0500	27.0500	27.0500	27.0500	+3.879%	10	2,116	-3.512%
2026-06-18	26.0400	26.0400	26.0400	26.0400	+7.559%	1	2,098	+0.230%
2026-06-17	24.7000	24.7000	24.2100	24.2100	-5.059%	30	2,098	+7.807%
2026-06-16	26.1200	26.1200	25.4500	25.5000	-6.593%	28	2,098	+2.353%
2026-06-15	26.1000	27.3000	26.1000	27.3000	+10.036%	210	1,864	-4.396%
2026-06-12	24.5000	24.8300	24.5000	24.8100	+3.591%	28	1,864	+5.200%
2026-06-11	23.8300	24.1300	23.4200	23.9500	0.000%	23	1,864	+8.977%
2026-06-10	25.3500	25.4200	23.5300	23.9500	-5.261%	169	1,844	+8.977%
2026-06-09	27.8000	27.8000	23.4000	25.2800	-5.847%	49	1,800	+3.244%
2026-06-08	26.8500	26.8500	26.8500	26.8500	+2.481%	4	1,810	-2.793%
2026-06-05	28.1500	28.1500	26.2000	26.2000	-9.780%	5	1,806	-0.382%
2026-06-04	29.0400	29.0400	29.0400	29.0400	-6.019%	5	1,804	-10.124%
2026-06-03	33.5300	33.5300	30.6000	30.9000	-13.007%	24	1,802	-15.534%
2026-06-02	37.7200	38.2000	35.5000	35.5200	+3.196%	42	1,802	-26.520%
2026-06-01	32.7000	34.4200	32.6000	34.4200	+19.722%	117	1,805	-24.172%
2026-05-29	28.0000	30.5000	28.0000	28.7500	+1.054%	91	1,730	-9.217%
2026-05-28	28.4500	28.4500	28.4500	28.4500	+3.229%	3	1,675	-8.260%
2026-05-27	27.6200	28.0100	26.3000	27.5600	-1.395%	104	1,675	-5.298%
2026-05-26	29.3300	30.0300	27.9500	27.9500	-5.254%	37	1,621	-6.619%
2026-05-22	30.0000	30.0000	29.3500	29.5000	-6.081%	64	1,631	-11.525%
2026-05-21	30.9500	31.4800	30.5500	31.4100	-9.088%	18	1,655	-16.905%
2026-05-20	34.2000	35.4100	34.1400	34.5500	+0.174%	38	1,655	-24.457%
2026-05-19	33.4000	34.7500	33.4000	34.4900	+0.466%	58	1,739	-24.326%
2026-05-18	34.0000	34.3300	33.0000	34.3300	-14.175%	97	1,739	-23.973%
2026-05-15	38.4900	40.0000	37.2000	40.0000	-5.638%	37	1,739	-34.750%
2026-05-14	38.8500	42.3900	38.8500	42.3900	+18.342%	55	1,715	-38.429%
2026-05-13	34.4900	36.5400	34.4900	35.8200	+8.545%	25	1,695	-27.136%
2026-05-12	31.0600	33.0000	30.9000	33.0000	+2.964%	6	1,695	-20.909%
2026-05-11	33.3800	33.3800	32.0500	32.0500	+5.255%	113	1,695	-18.565%
2026-05-08	30.0000	30.7000	30.0000	30.4500	+4.317%	15	1,709	-14.286%
2026-05-07	26.4300	29.4000	26.4300	29.1900	+11.200%	25	1,716	-10.586%
2026-05-06	25.8400	26.2500	25.5700	26.2500	+21.415%	233	1,715	-0.571%
2026-05-05	21.5000	21.6200	21.5000	21.6200	-3.396%	3	1,687	+20.722%
2026-05-01	22.5400	22.5500	22.3800	22.3800	-5.966%	142	1,604	+16.622%
2026-04-30	23.6600	23.8000	23.3500	23.8000	-12.371%	14	1,604	+9.664%
2026-04-29	27.7900	27.7900	27.1600	27.1600	-4.028%	3	1,609	-3.903%
2026-04-28	27.8000	28.3000	27.8000	28.3000	-6.724%	19	1,609	-7.774%
2026-04-27	27.3600	30.8000	27.3600	30.3400	+14.750%	52	1,603	-13.975%
2026-04-24	24.6100	28.6500	24.5600	26.4400	+12.751%	7	1,596	-1.286%
2026-04-22	22.7200	23.4500	22.7200	23.4500	+2.896%	108	1,591	+11.301%
2026-04-21	23.4300	23.4300	22.7900	22.7900	+2.427%	3	1,486	+14.524%
2026-04-20	22.2500	22.2500	22.2500	22.2500	-3.888%	10	1,486	+17.303%
2026-04-17	22.9700	23.2600	22.9700	23.1500	+2.253%	28	1,491	+12.743%
2026-04-16	22.6400	22.6400	22.6400	22.6400	+1.616%	9	1,479	+15.283%
2026-04-15	22.2800	22.2800	22.2800	22.2800	+5.592%	4	1,470	+17.145%
2026-04-14	20.3800	21.1000	20.3800	21.1000	+9.610%	11	1,474	+23.697%
2026-04-10	19.2500	19.2500	19.2500	19.2500	+13.235%	1	1,467	+35.584%
2026-04-09	16.0500	17.0000	16.0000	17.0000	0.000%	201	1,466	+53.529%
2026-04-08	17.0500	17.0500	17.0000	17.0000	+14.247%	2	1,466	+53.529%
2026-04-07	14.8800	14.8800	14.8800	14.8800	-0.932%	1	1,466	+75.403%
2026-03-31	15.0200	15.0200	15.0200	15.0200	+14.920%	1	1,466	+73.768%
2026-03-30	13.7500	14.3000	13.0700	13.0700	-9.236%	212	1,466	+99.694%
2026-03-27	14.4500	14.6000	14.4000	14.4000	-8.571%	28	1,297	+81.250%
2026-03-26	15.7500	15.7500	15.7500	15.7500	-9.742%	50	1,277	+65.714%
2026-03-25	17.4500	17.4500	17.4500	17.4500	+5.758%	30	1,227	+49.570%
2026-03-24	16.6000	16.6000	16.5000	16.5000	0.000%	37	1,197	+58.182%
2026-03-23	17.0500	17.0500	16.4800	16.5000	-3.226%	120	1,196	+58.182%
2026-03-20	17.3000	17.3000	17.0500	17.0500	-3.672%	55	1,153	+53.079%
2026-03-19	17.3000	17.7000	17.1500	17.7000	-6.842%	448	1,098	+47.458%
2026-03-17	19.1000	19.3000	19.0000	19.0000	-3.797%	3	775	+37.368%
2026-03-16	20.1500	20.3700	19.7500	19.7500	+1.075%	20	775	+32.152%
2026-03-13	19.6000	19.8500	19.5000	19.5400	-6.283%	84	756	+33.572%
2026-03-12	20.0600	21.0000	20.0000	20.8500	-0.950%	19	693	+25.180%
2026-03-11	21.5500	21.5500	20.8700	21.0500	+1.838%	43	679	+23.990%
2026-03-10	20.4700	20.8500	20.4700	20.6700	+8.220%	50	672	+26.270%
2026-03-09	19.2300	19.5500	19.1000	19.1000	-3.681%	99	649	+36.649%
2026-03-06	20.5000	20.5000	19.7500	19.8300	-0.352%	10	617	+31.619%
2026-03-05	19.9000	19.9000	19.9000	19.9000	-7.870%	1	618	+31.156%
2026-03-04	20.9500	21.6000	20.7000	21.6000	+2.418%	45	617	+20.833%
2026-03-02	21.0900	21.0900	21.0700	21.0900	+4.148%	195	582	+23.755%
2026-02-27	21.5500	21.9000	20.2500	20.2500	-11.803%	47	456	+28.889%
2026-02-26	23.8500	23.9000	22.9600	22.9600	-15.433%	34	481	+13.676%
2026-02-25	27.3000	27.6200	27.1500	27.1500	+2.492%	25	453	-3.867%
2026-02-24	26.5000	26.5000	26.4900	26.4900	+1.068%	2	453	-1.472%
2026-02-23	25.5800	26.2100	25.5800	26.2100	+3.393%	2	453	-0.420%
2026-02-20	24.8500	25.3500	24.8500	25.3500	+5.846%	7	453	+2.959%
2026-02-19	23.9500	23.9500	23.9500	23.9500	+2.219%	2	449	+8.977%
2026-02-17	23.1000	23.4300	23.1000	23.4300	+3.216%	50	449	+11.396%
2026-02-13	22.7000	22.7000	22.7000	22.7000	-8.652%	1	448	+14.978%
2026-02-12	26.2400	26.2500	24.8500	24.8500	-2.930%	63	448	+5.030%
2026-02-11	25.6000	25.6000	25.6000	25.6000	+3.434%	7	388	+1.953%
2026-02-10	24.8000	24.8000	24.7500	24.7500	-4.808%	27	386	+5.455%
2026-02-09	26.4000	27.1700	25.6600	26.0000	+13.736%	50	374	+0.385%
2026-02-06	21.4900	22.8600	21.4900	22.8600	+18.446%	29	350	+14.173%
2026-02-04	19.3000	19.3000	19.3000	19.3000	-9.813%	1	333	+35.233%
2026-02-03	21.8000	21.8000	21.4000	21.4000	-17.850%	85	334	+21.963%
2026-01-29	26.0500	26.0500	26.0500	26.0500	-0.382%	1	324	+0.192%
2026-01-28	26.1500	26.1500	26.1500	26.1500	+9.644%	1	324	-0.191%
2026-01-27	23.8100	23.8500	23.8100	23.8500	-0.209%	2	324	+9.434%
2026-01-26	23.9500	23.9500	23.9000	23.9000	+11.682%	55	323	+9.205%
2026-01-21	21.4500	21.4500	21.4000	21.4000	+1.566%	43	268	+21.963%
2026-01-20	21.1200	21.1200	21.0700	21.0700	-13.824%	2	268	+23.873%
2026-01-15	24.1000	24.5000	23.9000	24.4500	+6.769%	18	267	+6.748%
2026-01-13	22.9000	22.9000	22.9000	22.9000	-2.137%	2	261	+13.974%
2026-01-12	23.4000	23.4000	23.4000	23.4000	0.000%	1	261	+11.538%
2026-01-09	23.2000	23.4000	23.2000	23.4000	0.000%	3	260	+11.538%
2026-01-08	24.1500	24.1500	23.2000	23.4000	-6.958%	84	258	+11.538%
2026-01-05	25.9300	25.9300	25.1500	25.1500	-1.256%	5	253	+3.777%
2026-01-02	25.4700	25.4700	25.4700	25.4700	+1.636%	2	253	+2.473%
2025-12-29	25.0600	25.0600	25.0600	25.0600	+4.070%	80	255	+4.150%
2025-12-23	24.0800	24.0800	24.0800	24.0800	+5.986%	2	175	+8.389%
2025-12-22	22.7200	22.7200	22.7200	22.7200	+5.674%	2	175	+14.877%
2025-12-19	21.5000	21.5000	21.5000	21.5000	+13.158%	10	175	+21.395%
2025-12-17	19.0000	19.0000	19.0000	19.0000	-10.165%	1	165	+37.368%
2025-12-16	21.0000	21.2500	21.0000	21.1500	-0.937%	5	164	+23.404%
2025-12-12	21.3500	21.3500	21.3500	21.3500	-13.387%	1	160	+22.248%
2025-12-10	24.8500	24.8500	24.4000	24.6500	-2.183%	5	160	+5.882%
2025-12-09	25.2500	25.2500	25.2000	25.2000	+3.618%	2	157	+3.571%
2025-12-08	24.1000	24.3200	24.1000	24.3200	+0.082%	111	157	+7.319%
2025-12-05	24.3500	24.4500	24.3000	24.3000	-4.104%	12	48	+7.407%
2025-12-02	25.3400	25.3400	25.3400	25.3400	+11.630%	1	44	+2.999%
2025-12-01	22.7000	22.7000	22.7000	22.7000	-2.155%	1	44	+14.978%
2025-11-24	23.2000	23.2000	23.2000	23.2000	-4.487%	1	43	+12.500%
2025-11-21	22.4200	24.3300	22.3500	24.2900	-4.782%	62	42	+7.452%
2025-11-20	25.5100	25.5100	25.5100	25.5100	-0.352%	1	22	+2.313%
2025-11-19	25.6300	25.6300	25.6000	25.6000	-3.214%	11	21	+1.953%
2025-11-17	27.2000	27.2000	26.4500	26.4500	+10.254%	19	21	-1.323%
2025-11-07	23.9900	23.9900	23.9900	23.9900	0.000%	2	2	+8.795%