Dark

NVDA20270917C275
NVDA Sep 17 2027 275.00 Call (NVDA270917C00275000)
option OPRA

EOD

Sep 30, 2026

22.15+6.184%(+1.29)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	22.2200	22.2200	21.9500	22.1500	+6.184%	30	2,024	0.000%
2026-09-29	22.0500	22.0500	20.8600	20.8600	-3.202%	8	2,022	+6.184%
2026-09-28	23.5000	23.5200	21.5500	21.5500	+7.912%	137	2,019	+2.784%
2026-09-25	19.7500	20.0400	19.7500	19.9700	-0.399%	16	2,004	+10.916%
2026-09-24	19.7700	20.0500	19.7700	20.0500	-3.373%	14	1,992	+10.474%
2026-09-23	20.9900	20.9900	20.2500	20.7500	-8.991%	15	1,978	+6.747%
2026-09-22	22.1700	22.8000	22.1700	22.8000	+3.872%	175	1,964	-2.851%
2026-09-21	20.1000	21.9500	20.1000	21.9500	+18.329%	27	1,845	+0.911%
2026-09-18	18.5600	18.5600	18.5500	18.5500	-1.330%	14	1,847	+19.407%
2026-09-17	18.7000	19.0000	18.6200	18.8000	+10.264%	86	1,846	+17.819%
2026-09-16	17.7500	17.9900	17.0500	17.0500	+2.464%	66	1,855	+29.912%
2026-09-15	17.1200	17.1200	16.3500	16.6400	-0.952%	70	1,820	+33.113%
2026-09-14	16.5400	16.8000	16.1500	16.8000	-16.832%	40	1,834	+31.845%
2026-09-10	20.2000	20.2000	19.7700	20.2000	-9.942%	41	1,844	+9.653%
2026-09-09	22.9000	22.9000	22.4300	22.4300	-3.319%	13	1,858	-1.248%
2026-09-08	24.5000	24.5000	23.2000	23.2000	-5.306%	12	1,855	-4.526%
2026-09-04	24.0500	26.5300	24.0500	24.5000	-0.204%	13	1,850	-9.592%
2026-09-03	23.4000	24.5500	22.8000	24.5500	+12.925%	28	1,850	-9.776%
2026-09-02	22.6500	23.3500	21.7400	21.7400	+17.832%	80	1,850	+1.886%
2026-09-01	19.6000	19.7000	18.4500	18.4500	-8.209%	206	1,829	+20.054%
2026-08-31	20.0000	20.1000	19.4100	20.1000	+0.853%	360	1,821	+10.199%
2026-08-28	23.6000	23.6000	19.9300	19.9300	-18.653%	99	1,678	+11.139%
2026-08-27	22.1500	25.2500	22.1500	24.5000	+37.255%	223	1,669	-9.592%
2026-08-26	17.9400	18.0500	17.3100	17.8500	+0.677%	254	1,676	+24.090%
2026-08-25	18.3000	18.7500	17.7300	17.7300	+3.081%	13	1,515	+24.929%
2026-08-24	19.0600	19.0600	17.2000	17.2000	-12.823%	153	1,510	+28.779%
2026-08-21	20.2000	20.2000	19.7300	19.7300	-5.144%	161	1,569	+12.266%
2026-08-20	20.2800	20.8000	20.2800	20.8000	-3.704%	4	1,530	+6.490%
2026-08-19	21.5500	21.6000	21.5500	21.6000	-2.483%	16	1,531	+2.546%
2026-08-18	22.2200	22.2300	22.0500	22.1500	-9.959%	37	1,530	0.000%
2026-08-17	24.7700	24.9800	24.6000	24.6000	-0.405%	230	1,505	-9.959%
2026-08-14	24.6500	24.7000	24.6500	24.7000	-1.397%	12	1,375	-10.324%
2026-08-13	25.1400	25.1400	24.5900	25.0500	+4.158%	28	1,369	-11.577%
2026-08-12	24.2400	24.2400	24.0500	24.0500	+5.714%	10	1,372	-7.900%
2026-08-11	23.7000	23.7000	22.7500	22.7500	-0.655%	139	1,367	-2.637%
2026-08-10	23.6500	23.7000	22.8500	22.9000	-7.024%	19	1,238	-3.275%
2026-08-07	25.6300	25.6300	24.5500	24.6300	+2.369%	4	1,221	-10.069%
2026-08-06	25.2500	25.2500	23.0100	24.0600	-4.029%	217	1,220	-7.938%
2026-08-05	23.8600	25.0700	23.6300	25.0700	+20.819%	76	1,204	-11.647%
2026-08-04	20.2700	20.7500	20.0000	20.7500	+16.704%	52	1,202	+6.747%
2026-08-03	15.8800	17.7800	15.8800	17.7800	+15.831%	2	1,185	+24.578%
2026-07-31	15.3500	15.3500	15.3500	15.3500	+7.118%	3	1,186	+44.300%
2026-07-30	15.3500	15.3500	14.3300	14.3300	+1.703%	54	1,183	+54.571%
2026-07-29	14.1500	14.1500	14.0900	14.0900	-11.827%	51	1,182	+57.204%
2026-07-28	14.9700	16.1000	14.9700	15.9800	-1.175%	49	1,182	+38.611%
2026-07-27	17.8000	17.9000	16.0700	16.1700	-22.632%	84	1,192	+36.982%
2026-07-23	20.7500	20.9000	20.7500	20.9000	-9.170%	58	1,182	+5.981%
2026-07-22	22.0000	23.0900	22.0000	23.0100	+15.919%	41	1,225	-3.738%
2026-07-21	19.8500	19.8500	19.8500	19.8500	+1.795%	1	1,214	+11.587%
2026-07-20	20.0000	20.0000	19.5000	19.5000	-1.911%	6	1,215	+13.590%
2026-07-17	19.9500	19.9500	19.8500	19.8800	-4.880%	34	1,215	+11.419%
2026-07-15	20.9000	20.9000	20.9000	20.9000	-7.808%	2	1,213	+5.981%
2026-07-14	20.1500	22.9500	20.1500	22.6700	+6.884%	5	1,215	-2.294%
2026-07-13	21.2100	21.2100	21.2100	21.2100	-4.114%	1	1,212	+4.432%
2026-07-10	22.4500	22.4500	22.1200	22.1200	+7.640%	35	1,213	+0.136%
2026-07-08	19.7500	21.5500	19.7500	20.5500	+17.563%	133	1,213	+7.786%
2026-07-07	17.7300	17.7300	17.4800	17.4800	+3.739%	37	1,138	+26.716%
2026-07-06	17.1000	17.1000	16.8500	16.8500	-9.360%	39	1,138	+31.454%
2026-06-30	18.1500	18.5900	18.1500	18.5900	+9.032%	14	1,149	+19.150%
2026-06-29	16.8000	17.0800	16.8000	17.0500	-0.525%	19	1,148	+29.912%
2026-06-26	17.3900	17.3900	17.1400	17.1400	-3.978%	17	1,142	+29.230%
2026-06-25	18.8000	19.1400	17.8500	17.8500	-7.513%	136	1,151	+24.090%
2026-06-24	20.2000	20.4000	19.3000	19.3000	-7.212%	42	1,153	+14.767%
2026-06-23	21.5300	21.5300	20.7800	20.8000	-16.767%	41	1,128	+6.490%
2026-06-18	24.9900	24.9900	24.9900	24.9900	+5.890%	5	1,092	-11.365%
2026-06-17	23.6000	23.6500	23.6000	23.6000	-3.080%	5	1,092	-6.144%
2026-06-16	24.3000	24.3500	24.3000	24.3500	-5.620%	8	1,092	-9.035%
2026-06-15	24.9400	25.8000	24.9400	25.8000	+11.592%	55	1,085	-14.147%
2026-06-11	23.1900	23.1900	22.8600	23.1200	+1.182%	32	1,085	-4.196%
2026-06-10	23.9800	23.9800	22.8500	22.8500	-5.226%	12	1,083	-3.063%
2026-06-09	24.7500	24.7500	22.4200	24.1100	-7.625%	58	1,081	-8.129%
2026-06-08	26.2000	26.2500	26.1000	26.1000	+4.026%	27	1,058	-15.134%
2026-06-05	27.3300	27.3300	25.0900	25.0900	-19.195%	27	1,039	-11.718%
2026-06-04	28.4900	31.0500	27.9500	31.0500	+3.500%	51	1,029	-28.663%
2026-06-03	30.2600	30.2600	30.0000	30.0000	-6.687%	3	1,027	-26.167%
2026-06-02	34.2400	37.8500	32.1500	32.1500	-1.772%	14	1,027	-31.104%
2026-06-01	31.0000	32.7900	31.0000	32.7300	+15.084%	19	1,028	-32.325%
2026-05-29	29.0000	29.0000	27.9000	28.4400	+6.517%	74	1,019	-22.117%
2026-05-27	25.7500	26.7000	25.1700	26.7000	-2.732%	42	1,057	-17.041%
2026-05-26	27.9000	27.9000	27.4000	27.4500	-1.683%	75	1,039	-19.308%
2026-05-22	29.8500	29.8500	27.9200	27.9200	-9.819%	55	1,011	-20.666%
2026-05-21	29.7500	30.9600	29.2000	30.9600	-2.825%	11	1,011	-28.456%
2026-05-19	31.8500	31.8600	31.8500	31.8600	-1.969%	3	1,011	-30.477%
2026-05-18	34.5900	34.5900	32.5000	32.5000	-10.468%	3	1,005	-31.846%
2026-05-15	36.2000	36.8800	35.6700	36.3000	-10.348%	10	1,005	-38.981%
2026-05-14	37.4000	41.1000	37.4000	40.4900	+17.806%	20	1,006	-45.295%
2026-05-13	33.4500	34.3700	33.4500	34.3700	+11.122%	2	999	-35.554%
2026-05-12	30.9100	30.9300	30.9100	30.9300	-2.736%	40	999	-28.387%
2026-05-11	30.0000	31.9000	30.0000	31.8000	+10.417%	5	999	-30.346%
2026-05-08	29.0500	29.0500	28.8000	28.8000	+2.528%	16	977	-23.090%
2026-05-07	28.0900	28.0900	28.0900	28.0900	+15.312%	1	972	-21.146%
2026-05-06	23.7800	24.6000	23.7700	24.3600	+19.062%	17	972	-9.072%
2026-05-05	21.2500	21.2500	20.4600	20.4600	-1.823%	2	963	+8.260%
2026-05-04	20.8400	20.8400	20.8400	20.8400	-7.378%	1	963	+6.286%
2026-04-30	22.5000	22.5000	22.5000	22.5000	-14.934%	3	962	-1.556%
2026-04-28	27.6200	27.6200	26.4000	26.4500	-10.642%	56	965	-16.257%
2026-04-27	26.5400	29.6000	26.3800	29.6000	+8.824%	519	968	-25.169%
2026-04-24	22.8800	27.2500	22.8800	27.2000	+20.248%	127	1,169	-18.566%
2026-04-22	22.0500	22.6200	22.0500	22.6200	+2.585%	2	1,244	-2.078%
2026-04-17	22.0500	22.0500	22.0500	22.0500	+2.797%	1	1,243	+0.454%
2026-04-16	21.4500	21.4500	21.4500	21.4500	+16.576%	63	1,242	+3.263%
2026-04-13	18.4000	18.4000	18.4000	18.4000	+1.043%	10	1,295	+20.380%
2026-04-10	18.2100	18.2100	18.2100	18.2100	+17.106%	1	1,286	+21.636%
2026-04-08	15.5500	15.5500	15.5500	15.5500	+8.741%	10	1,287	+42.444%
2026-04-07	14.3000	14.3000	14.3000	14.3000	+5.926%	1	1,291	+54.895%
2026-03-31	13.5000	13.5000	13.5000	13.5000	+8.434%	1	1,290	+64.074%
2026-03-30	13.3000	13.6500	12.4500	12.4500	-10.108%	389	1,289	+77.912%
2026-03-27	13.6900	14.0000	13.6900	13.8500	-9.477%	86	944	+59.928%
2026-03-26	15.3000	15.3000	15.3000	15.3000	-6.650%	3	863	+44.771%
2026-03-25	16.6000	16.6000	16.3900	16.3900	+4.395%	69	861	+35.143%
2026-03-23	16.0000	16.2500	15.6000	15.7000	-3.917%	401	803	+41.083%
2026-03-20	16.5000	16.6000	16.3000	16.3400	-1.980%	103	626	+35.557%
2026-03-19	16.5000	16.6700	16.3400	16.6700	-9.501%	393	563	+32.873%
2026-03-17	18.4200	18.4200	18.4200	18.4200	-3.053%	1	187	+20.250%
2026-03-16	19.2500	19.6500	19.0000	19.0000	+1.931%	183	186	+16.579%
2026-03-13	18.9000	18.9000	18.5300	18.6400	0.000%	19	18	+18.830%