Dark

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

EOD

Aug 14, 2026

24.70-1.397%(-0.35)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	24.6500	24.7000	24.6500	24.7000	-1.397%	12	1,375	0.000%
2026-08-13	25.1400	25.1400	24.5900	25.0500	+4.158%	28	1,369	-1.397%
2026-08-12	24.2400	24.2400	24.0500	24.0500	+5.714%	10	1,372	+2.703%
2026-08-11	23.7000	23.7000	22.7500	22.7500	-0.655%	139	1,367	+8.571%
2026-08-10	23.6500	23.7000	22.8500	22.9000	-7.024%	19	1,238	+7.860%
2026-08-07	25.6300	25.6300	24.5500	24.6300	+2.369%	4	1,221	+0.284%
2026-08-06	25.2500	25.2500	23.0100	24.0600	-4.029%	217	1,220	+2.660%
2026-08-05	23.8600	25.0700	23.6300	25.0700	+20.819%	76	1,204	-1.476%
2026-08-04	20.2700	20.7500	20.0000	20.7500	+16.704%	52	1,202	+19.036%
2026-08-03	15.8800	17.7800	15.8800	17.7800	+15.831%	2	1,185	+38.920%
2026-07-31	15.3500	15.3500	15.3500	15.3500	+7.118%	3	1,186	+60.912%
2026-07-30	15.3500	15.3500	14.3300	14.3300	+1.703%	54	1,183	+72.366%
2026-07-29	14.1500	14.1500	14.0900	14.0900	-11.827%	51	1,182	+75.302%
2026-07-28	14.9700	16.1000	14.9700	15.9800	-1.175%	49	1,182	+54.568%
2026-07-27	17.8000	17.9000	16.0700	16.1700	-22.632%	84	1,192	+52.752%
2026-07-23	20.7500	20.9000	20.7500	20.9000	-9.170%	58	1,182	+18.182%
2026-07-22	22.0000	23.0900	22.0000	23.0100	+15.919%	41	1,225	+7.345%
2026-07-21	19.8500	19.8500	19.8500	19.8500	+1.795%	1	1,214	+24.433%
2026-07-20	20.0000	20.0000	19.5000	19.5000	-1.911%	6	1,215	+26.667%
2026-07-17	19.9500	19.9500	19.8500	19.8800	-4.880%	34	1,215	+24.245%
2026-07-15	20.9000	20.9000	20.9000	20.9000	-7.808%	2	1,213	+18.182%
2026-07-14	20.1500	22.9500	20.1500	22.6700	+6.884%	5	1,215	+8.955%
2026-07-13	21.2100	21.2100	21.2100	21.2100	-4.114%	1	1,212	+16.455%
2026-07-10	22.4500	22.4500	22.1200	22.1200	+7.640%	35	1,213	+11.664%
2026-07-08	19.7500	21.5500	19.7500	20.5500	+17.563%	133	1,213	+20.195%
2026-07-07	17.7300	17.7300	17.4800	17.4800	+3.739%	37	1,138	+41.304%
2026-07-06	17.1000	17.1000	16.8500	16.8500	-9.360%	39	1,138	+46.588%
2026-06-30	18.1500	18.5900	18.1500	18.5900	+9.032%	14	1,149	+32.867%
2026-06-29	16.8000	17.0800	16.8000	17.0500	-0.525%	19	1,148	+44.868%
2026-06-26	17.3900	17.3900	17.1400	17.1400	-3.978%	17	1,142	+44.107%
2026-06-25	18.8000	19.1400	17.8500	17.8500	-7.513%	136	1,151	+38.375%
2026-06-24	20.2000	20.4000	19.3000	19.3000	-7.212%	42	1,153	+27.979%
2026-06-23	21.5300	21.5300	20.7800	20.8000	-16.767%	41	1,128	+18.750%
2026-06-18	24.9900	24.9900	24.9900	24.9900	+5.890%	5	1,092	-1.160%
2026-06-17	23.6000	23.6500	23.6000	23.6000	-3.080%	5	1,092	+4.661%
2026-06-16	24.3000	24.3500	24.3000	24.3500	-5.620%	8	1,092	+1.437%
2026-06-15	24.9400	25.8000	24.9400	25.8000	+11.592%	55	1,085	-4.264%
2026-06-11	23.1900	23.1900	22.8600	23.1200	+1.182%	32	1,085	+6.834%
2026-06-10	23.9800	23.9800	22.8500	22.8500	-5.226%	12	1,083	+8.096%
2026-06-09	24.7500	24.7500	22.4200	24.1100	-7.625%	58	1,081	+2.447%
2026-06-08	26.2000	26.2500	26.1000	26.1000	+4.026%	27	1,058	-5.364%
2026-06-05	27.3300	27.3300	25.0900	25.0900	-19.195%	27	1,039	-1.554%
2026-06-04	28.4900	31.0500	27.9500	31.0500	+3.500%	51	1,029	-20.451%
2026-06-03	30.2600	30.2600	30.0000	30.0000	-6.687%	3	1,027	-17.667%
2026-06-02	34.2400	37.8500	32.1500	32.1500	-1.772%	14	1,027	-23.173%
2026-06-01	31.0000	32.7900	31.0000	32.7300	+15.084%	19	1,028	-24.534%
2026-05-29	29.0000	29.0000	27.9000	28.4400	+6.517%	74	1,019	-13.150%
2026-05-27	25.7500	26.7000	25.1700	26.7000	-2.732%	42	1,057	-7.491%
2026-05-26	27.9000	27.9000	27.4000	27.4500	-1.683%	75	1,039	-10.018%
2026-05-22	29.8500	29.8500	27.9200	27.9200	-9.819%	55	1,011	-11.533%
2026-05-21	29.7500	30.9600	29.2000	30.9600	-2.825%	11	1,011	-20.220%
2026-05-19	31.8500	31.8600	31.8500	31.8600	-1.969%	3	1,011	-22.473%
2026-05-18	34.5900	34.5900	32.5000	32.5000	-10.468%	3	1,005	-24.000%
2026-05-15	36.2000	36.8800	35.6700	36.3000	-10.348%	10	1,005	-31.956%
2026-05-14	37.4000	41.1000	37.4000	40.4900	+17.806%	20	1,006	-38.997%
2026-05-13	33.4500	34.3700	33.4500	34.3700	+11.122%	2	999	-28.135%
2026-05-12	30.9100	30.9300	30.9100	30.9300	-2.736%	40	999	-20.142%
2026-05-11	30.0000	31.9000	30.0000	31.8000	+10.417%	5	999	-22.327%
2026-05-08	29.0500	29.0500	28.8000	28.8000	+2.528%	16	977	-14.236%
2026-05-07	28.0900	28.0900	28.0900	28.0900	+15.312%	1	972	-12.068%
2026-05-06	23.7800	24.6000	23.7700	24.3600	+19.062%	17	972	+1.396%
2026-05-05	21.2500	21.2500	20.4600	20.4600	-1.823%	2	963	+20.723%
2026-05-04	20.8400	20.8400	20.8400	20.8400	-7.378%	1	963	+18.522%
2026-04-30	22.5000	22.5000	22.5000	22.5000	-14.934%	3	962	+9.778%
2026-04-28	27.6200	27.6200	26.4000	26.4500	-10.642%	56	965	-6.616%
2026-04-27	26.5400	29.6000	26.3800	29.6000	+8.824%	519	968	-16.554%
2026-04-24	22.8800	27.2500	22.8800	27.2000	+20.248%	127	1,169	-9.191%
2026-04-22	22.0500	22.6200	22.0500	22.6200	+2.585%	2	1,244	+9.195%
2026-04-17	22.0500	22.0500	22.0500	22.0500	+2.797%	1	1,243	+12.018%
2026-04-16	21.4500	21.4500	21.4500	21.4500	+16.576%	63	1,242	+15.152%
2026-04-13	18.4000	18.4000	18.4000	18.4000	+1.043%	10	1,295	+34.239%
2026-04-10	18.2100	18.2100	18.2100	18.2100	+17.106%	1	1,286	+35.640%
2026-04-08	15.5500	15.5500	15.5500	15.5500	+8.741%	10	1,287	+58.842%
2026-04-07	14.3000	14.3000	14.3000	14.3000	+5.926%	1	1,291	+72.727%
2026-03-31	13.5000	13.5000	13.5000	13.5000	+8.434%	1	1,290	+82.963%
2026-03-30	13.3000	13.6500	12.4500	12.4500	-10.108%	389	1,289	+98.394%
2026-03-27	13.6900	14.0000	13.6900	13.8500	-9.477%	86	944	+78.339%
2026-03-26	15.3000	15.3000	15.3000	15.3000	-6.650%	3	863	+61.438%
2026-03-25	16.6000	16.6000	16.3900	16.3900	+4.395%	69	861	+50.702%
2026-03-23	16.0000	16.2500	15.6000	15.7000	-3.917%	401	803	+57.325%
2026-03-20	16.5000	16.6000	16.3000	16.3400	-1.980%	103	626	+51.163%
2026-03-19	16.5000	16.6700	16.3400	16.6700	-9.501%	393	563	+48.170%
2026-03-17	18.4200	18.4200	18.4200	18.4200	-3.053%	1	187	+34.093%
2026-03-16	19.2500	19.6500	19.0000	19.0000	+1.931%	183	186	+30.000%
2026-03-13	18.9000	18.9000	18.5300	18.6400	0.000%	19	18	+32.511%