Dark

NVDA20270917C280
NVDA Sep 17 2027 280.00 Call (NVDA270917C00280000)
option OPRA

EOD

Aug 14, 2026

23.40-1.266%(-0.30)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	24.2800	24.2800	23.3500	23.4000	-1.266%	41	2,710	0.000%
2026-08-13	23.7400	24.2600	23.3500	23.7000	+1.935%	32	2,671	-1.266%
2026-08-12	23.3900	23.3900	22.8500	23.2500	+14.251%	78	2,646	+0.645%
2026-08-11	22.1300	22.1300	20.3500	20.3500	-4.325%	263	2,577	+14.988%
2026-08-10	23.3100	23.4600	21.1500	21.2700	-8.121%	113	2,314	+10.014%
2026-08-07	23.5000	23.5000	23.1500	23.1500	+2.661%	9	2,253	+1.080%
2026-08-06	23.5000	24.3100	22.4000	22.5500	-2.042%	25	2,248	+3.769%
2026-08-05	23.0000	23.8000	22.3500	23.0200	+19.896%	791	2,245	+1.651%
2026-08-04	19.2000	19.2000	19.2000	19.2000	+7.383%	1	1,720	+21.875%
2026-08-03	16.8000	18.4000	16.8000	17.8800	+14.836%	14	1,720	+30.872%
2026-07-31	15.5700	15.5700	15.5700	15.5700	+13.236%	3	1,711	+50.289%
2026-07-30	13.0000	14.2700	13.0000	13.7500	+2.919%	44	1,708	+70.182%
2026-07-29	13.2600	13.5500	13.2600	13.3600	-10.933%	71	1,710	+75.150%
2026-07-28	14.1000	15.4000	14.1000	15.0000	-1.961%	46	1,737	+56.000%
2026-07-27	16.6000	16.7000	15.2000	15.3000	-19.811%	35	1,759	+52.941%
2026-07-24	19.0800	19.0800	19.0800	19.0800	-3.147%	1	1,762	+22.642%
2026-07-23	20.2000	20.2000	19.7000	19.7000	-7.728%	112	1,761	+18.782%
2026-07-22	21.3500	21.3500	21.3500	21.3500	+16.794%	1	1,822	+9.602%
2026-07-20	19.5000	19.5000	17.8500	18.2800	-6.925%	15	1,821	+28.009%
2026-07-17	18.4500	19.6400	18.4500	19.6400	+2.079%	47	1,814	+19.145%
2026-07-16	20.2500	20.5000	19.2400	19.2400	-12.146%	53	1,815	+21.622%
2026-07-15	21.0300	21.9000	19.7000	21.9000	+0.229%	4	1,788	+6.849%
2026-07-14	20.6700	21.8500	20.5000	21.8500	+12.803%	15	1,790	+7.094%
2026-07-13	19.3700	19.3700	19.3700	19.3700	-10.324%	2	1,781	+20.805%
2026-07-10	22.1500	22.1500	21.2500	21.6000	+15.818%	324	1,781	+8.333%
2026-07-09	18.4000	18.6500	18.4000	18.6500	-5.330%	10	1,739	+25.469%
2026-07-08	18.8500	20.0500	18.8500	19.7000	+19.976%	130	1,743	+18.782%
2026-07-07	14.9000	16.4200	14.9000	16.4200	+2.178%	5	1,693	+42.509%
2026-07-06	15.6000	16.1300	15.6000	16.0700	+3.344%	7	1,691	+45.613%
2026-07-02	15.5500	15.5500	15.5500	15.5500	-10.219%	10	1,691	+50.482%
2026-07-01	16.3500	17.4200	16.3500	17.3200	-0.115%	61	1,691	+35.104%
2026-06-30	17.3200	17.6100	17.3200	17.3400	+7.236%	47	1,657	+34.948%
2026-06-29	16.0000	16.4000	15.1500	16.1700	-2.296%	349	1,652	+44.712%
2026-06-26	17.0000	17.0000	16.3500	16.5500	-2.532%	24	1,776	+41.390%
2026-06-25	16.9000	18.3500	16.9000	16.9800	-6.959%	62	1,769	+37.809%
2026-06-24	19.2500	19.4500	18.2500	18.2500	-7.125%	45	1,793	+28.219%
2026-06-23	20.5100	20.8300	19.6500	19.6500	-13.130%	24	1,757	+19.084%
2026-06-22	23.5600	23.5600	22.6200	22.6200	+0.757%	2	1,742	+3.448%
2026-06-17	22.5000	22.5500	22.4500	22.4500	-3.024%	7	1,736	+4.232%
2026-06-16	23.2500	23.4500	23.1500	23.1500	-6.502%	153	1,736	+1.080%
2026-06-15	23.9200	24.7600	23.3200	24.7600	+9.800%	188	1,614	-5.493%
2026-06-12	23.0000	23.0000	22.4500	22.5500	-1.957%	33	1,614	+3.769%
2026-06-11	21.8000	23.0000	21.0300	23.0000	+5.263%	33	1,614	+1.739%
2026-06-10	22.2500	22.2500	21.8500	21.8500	-7.415%	27	1,630	+7.094%
2026-06-09	21.7000	23.8200	21.6500	23.6000	-5.600%	11	1,627	-0.847%
2026-06-08	25.0000	25.0000	25.0000	25.0000	+3.734%	29	1,625	-6.400%
2026-06-05	25.7700	25.7700	24.0000	24.1000	-16.897%	23	1,615	-2.905%
2026-06-04	27.4500	29.0000	27.4400	29.0000	+3.313%	72	1,617	-19.310%
2026-06-03	28.0700	28.0700	28.0700	28.0700	-9.452%	2	1,579	-16.637%
2026-06-02	34.3500	35.5800	31.0000	31.0000	-2.852%	28	1,581	-24.516%
2026-06-01	29.4200	31.9100	29.4200	31.9100	+17.101%	4	1,572	-26.669%
2026-05-29	26.9500	27.2500	26.6500	27.2500	+9.000%	97	1,571	-14.128%
2026-05-28	25.0000	25.0000	25.0000	25.0000	-0.200%	1	1,474	-6.400%
2026-05-27	24.3600	25.0500	24.2000	25.0500	-2.148%	50	1,474	-6.587%
2026-05-26	27.0500	27.0500	25.6000	25.6000	-4.478%	14	1,448	-8.594%
2026-05-22	28.6000	28.6000	26.7000	26.8000	-5.965%	40	1,437	-12.687%
2026-05-21	30.1500	30.1500	28.0500	28.5000	-7.257%	17	1,430	-17.895%
2026-05-20	30.9800	32.3500	30.7300	30.7300	-3.365%	5	1,430	-23.853%
2026-05-19	31.0000	32.4000	31.0000	31.8000	+1.242%	15	1,442	-26.415%
2026-05-18	31.4100	31.4100	31.4100	31.4100	-12.629%	3	1,442	-25.501%
2026-05-15	35.8300	35.9500	34.2700	35.9500	-7.034%	27	1,442	-34.910%
2026-05-14	36.9500	39.1000	36.3000	38.6700	+17.896%	38	1,440	-39.488%
2026-05-13	33.4500	33.6900	32.8000	32.8000	+12.560%	19	1,417	-28.659%
2026-05-12	31.7500	31.7500	29.1400	29.1400	-2.867%	6	1,417	-19.698%
2026-05-11	30.9000	30.9000	30.0000	30.0000	+10.375%	42	1,417	-22.000%
2026-05-08	28.5400	28.5400	27.1800	27.1800	+3.385%	79	1,433	-13.907%
2026-05-07	26.9000	26.9000	26.1000	26.2900	+10.648%	25	1,414	-10.993%
2026-05-06	23.8500	23.8500	23.7600	23.7600	+25.316%	4	1,400	-1.515%
2026-05-04	20.2200	20.2200	18.9600	18.9600	-12.627%	9	1,398	+23.418%
2026-04-30	24.5700	24.5700	21.3000	21.7000	-11.609%	16	1,405	+7.834%
2026-04-29	25.7200	25.7200	24.5500	24.5500	-8.396%	6	1,420	-4.684%
2026-04-28	25.7500	27.0000	25.2000	26.8000	-4.965%	116	1,415	-12.687%
2026-04-27	27.0500	28.2000	27.0500	28.2000	+9.642%	330	1,334	-17.021%
2026-04-24	24.4500	25.8000	24.4500	25.7200	+20.751%	19	1,468	-9.020%
2026-04-22	21.3000	21.3000	21.3000	21.3000	+2.502%	3	1,468	+9.859%
2026-04-20	20.7800	20.7800	20.7800	20.7800	+1.863%	1	1,465	+12.608%
2026-04-16	19.6300	21.0300	19.6300	20.4000	-2.857%	15	1,465	+14.706%
2026-04-15	20.0000	21.0000	20.0000	21.0000	+7.527%	111	1,462	+11.429%
2026-04-14	19.5300	19.5300	19.5300	19.5300	+13.086%	10	1,475	+19.816%
2026-04-13	17.2700	17.2700	17.2700	17.2700	-0.461%	1	1,485	+35.495%
2026-04-10	17.3500	17.3500	17.3500	17.3500	+18.592%	1	1,485	+34.870%
2026-04-08	14.7000	14.7000	14.6300	14.6300	+3.028%	2	1,485	+59.945%
2026-04-01	13.7500	14.2000	13.7500	14.2000	+5.030%	50	1,485	+64.789%
2026-03-31	13.5200	13.5200	13.5200	13.5200	+11.002%	10	1,435	+73.077%
2026-03-30	12.4500	12.7500	12.1800	12.1800	-6.019%	254	1,425	+92.118%
2026-03-27	13.1000	13.3000	12.9500	12.9600	-11.050%	148	1,218	+80.556%
2026-03-26	14.6000	14.6000	14.5500	14.5700	-8.076%	7	1,074	+60.604%
2026-03-25	15.8500	15.8500	15.8500	15.8500	+7.095%	32	1,070	+47.634%
2026-03-24	15.0500	15.0500	14.8000	14.8000	-1.333%	77	1,038	+58.108%
2026-03-23	15.4500	15.5500	14.8400	15.0000	+4.676%	178	961	+56.000%
2026-03-20	15.7300	15.9000	14.3300	14.3300	-10.994%	76	823	+63.294%
2026-03-19	15.5800	16.3800	15.5000	16.1000	-4.508%	109	752	+45.342%
2026-03-18	16.8600	16.8600	16.8600	16.8600	-3.326%	1	663	+38.790%
2026-03-17	17.5900	17.5900	17.4400	17.4400	-5.730%	24	663	+34.174%
2026-03-16	18.4000	18.5000	18.2000	18.5000	+2.493%	6	664	+26.486%
2026-03-13	17.8500	18.0500	17.8500	18.0500	-3.733%	30	658	+29.640%
2026-03-12	18.3200	19.3000	18.2500	18.7500	-2.344%	18	634	+24.800%
2026-03-11	19.1500	19.2900	19.0500	19.2000	+2.400%	72	618	+21.875%
2026-03-10	18.6500	19.0000	18.6500	18.7500	+6.838%	144	546	+24.800%
2026-03-09	17.7500	17.8000	17.4000	17.5500	-2.770%	92	408	+33.333%
2026-03-06	18.7000	18.9000	18.0500	18.0500	-4.244%	55	386	+29.640%
2026-03-05	18.1000	18.8500	18.1000	18.8500	-2.835%	120	381	+24.138%
2026-03-04	18.8500	19.4000	18.8500	19.4000	-1.020%	29	304	+20.619%
2026-03-02	19.5100	19.6000	19.5100	19.6000	+6.812%	2	279	+19.388%
2026-02-27	19.6000	19.8200	18.3500	18.3500	-13.484%	86	279	+27.520%
2026-02-26	22.6200	22.6200	21.2100	21.2100	-16.824%	11	244	+10.325%
2026-02-25	25.5000	25.5000	25.5000	25.5000	+4.723%	85	307	-8.235%
2026-02-24	24.3500	24.3500	24.3500	24.3500	+10.431%	1	307	-3.901%
2026-02-17	21.5000	22.0500	21.5000	22.0500	+6.368%	47	306	+6.122%
2026-02-13	20.7300	20.7300	20.7300	20.7300	+13.403%	3	283	+12.880%
2026-02-04	18.3500	18.3500	18.2800	18.2800	-8.554%	2	283	+28.009%
2026-02-03	19.9800	19.9900	19.9800	19.9900	-18.574%	2	282	+17.059%
2026-01-30	24.5500	24.5500	24.5500	24.5500	+9.745%	2	280	-4.684%
2026-01-27	22.3700	22.3700	22.3700	22.3700	-4.074%	1	280	+4.604%
2026-01-26	23.3200	23.3200	23.3200	23.3200	+8.972%	1	280	+0.343%
2026-01-22	21.5000	21.5000	21.4000	21.4000	+10.026%	11	280	+9.346%
2026-01-20	19.9000	20.0500	19.4500	19.4500	-12.780%	73	270	+20.308%
2026-01-16	23.0000	23.0000	22.3000	22.3000	-1.545%	2	212	+4.933%
2026-01-15	22.3000	22.6500	21.9500	22.6500	+13.250%	24	212	+3.311%
2026-01-14	19.9900	20.0000	19.9900	20.0000	-9.666%	12	209	+17.000%
2026-01-13	22.0000	22.1400	22.0000	22.1400	+4.780%	12	209	+5.691%
2026-01-12	21.1300	21.1300	21.1300	21.1300	-2.176%	1	199	+10.743%
2026-01-09	21.3000	21.6000	21.3000	21.6000	+0.699%	3	199	+8.333%
2026-01-08	21.9500	22.2800	21.4500	21.4500	-6.414%	9	197	+9.091%
2025-12-30	22.9200	22.9200	22.9200	22.9200	-7.952%	4	190	+2.094%
2025-12-26	24.1500	24.9000	24.1500	24.9000	+7.420%	3	186	-6.024%
2025-12-23	23.1800	23.1800	23.1800	23.1800	+10.381%	10	187	+0.949%
2025-12-22	21.0000	21.0000	21.0000	21.0000	+8.527%	3	174	+11.429%
2025-12-19	19.3500	19.3500	19.3500	19.3500	-0.514%	5	174	+20.930%
2025-12-16	19.4500	19.4500	19.4500	19.4500	0.000%	1	174	+20.308%
2025-12-15	19.4500	19.4500	19.4500	19.4500	0.000%	1	175	+20.308%
2025-12-12	19.4500	19.4500	19.4500	19.4500	-14.768%	85	174	+20.308%
2025-12-10	23.0000	23.0000	22.7000	22.8200	-2.228%	9	89	+2.542%
2025-12-09	23.0000	23.3400	23.0000	23.3400	+4.150%	7	91	+0.257%
2025-12-08	22.2500	22.5500	22.2500	22.4100	+0.045%	68	84	+4.418%
2025-12-05	22.4000	22.4000	22.4000	22.4000	+2.330%	1	19	+4.464%
2025-12-02	21.8900	21.8900	21.8900	21.8900	+4.238%	1	18	+6.898%
2025-12-01	20.1500	21.0000	20.1500	21.0000	+2.689%	9	17	+11.429%
2025-11-25	20.4500	20.4500	20.4500	20.4500	-4.884%	3	9	+14.425%
2025-11-24	21.5000	21.5000	21.5000	21.5000	+4.066%	1	6	+8.837%
2025-11-21	22.0000	22.0000	20.6600	20.6600	-12.643%	3	5	+13.262%
2025-11-20	27.7000	27.7000	23.6500	23.6500	+0.425%	3	4	-1.057%
2025-11-18	23.5500	23.5500	23.5500	23.5500	-2.605%	2	2	-0.637%
2025-11-17	24.1800	24.1800	24.1800	24.1800	0.000%	2	2	-3.226%