Dark

NVDA20270917C285
NVDA Sep 17 2027 285.00 Call (NVDA270917C00285000)
option OPRA

EOD

Aug 14, 2026

22.15+3.553%(+0.76)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	22.1000	22.1500	22.1000	22.1500	+3.553%	25	1,828	0.000%
2026-08-12	22.3900	22.3900	21.3500	21.3900	+4.597%	70	1,823	+3.553%
2026-08-11	21.0800	21.0800	20.4500	20.4500	+1.539%	17	1,767	+8.313%
2026-08-10	20.4500	20.7900	20.1400	20.1400	-9.074%	44	1,772	+9.980%
2026-08-07	22.8000	22.8000	21.9000	22.1500	+3.263%	21	1,769	0.000%
2026-08-06	22.9000	22.9500	20.7900	21.4500	-1.334%	62	1,758	+3.263%
2026-08-05	22.0800	22.5700	21.7400	21.7400	+15.332%	171	1,725	+1.886%
2026-08-04	17.7900	18.8500	17.6200	18.8500	+47.151%	126	1,582	+17.507%
2026-07-30	13.2500	13.6000	12.8100	12.8100	+2.398%	73	1,465	+72.912%
2026-07-29	12.5100	12.5100	12.5100	12.5100	-6.292%	1	1,462	+77.058%
2026-07-28	13.3500	13.3500	13.3500	13.3500	-6.643%	1	1,462	+65.918%
2026-07-27	15.9000	15.9000	14.3000	14.3000	-18.192%	3	1,461	+54.895%
2026-07-24	17.4800	17.4800	17.4800	17.4800	-8.482%	1	1,461	+26.716%
2026-07-23	19.1000	19.1000	19.1000	19.1000	-7.056%	4	1,461	+15.969%
2026-07-22	20.5500	20.5500	20.5500	20.5500	+17.765%	11	1,461	+7.786%
2026-07-21	17.3000	17.4500	17.3000	17.4500	-1.133%	32	1,471	+26.934%
2026-07-20	17.6500	17.6500	17.6500	17.6500	-3.446%	1	1,502	+25.496%
2026-07-17	18.3100	18.3100	18.2800	18.2800	-2.714%	200	1,501	+21.171%
2026-07-14	18.4000	18.7900	18.4000	18.7900	+2.120%	15	1,346	+17.882%
2026-07-13	18.4000	18.4000	18.4000	18.4000	+1.883%	1	1,346	+20.380%
2026-07-09	18.1000	18.1000	18.0600	18.0600	-3.422%	3	1,345	+22.647%
2026-07-08	18.6000	19.2000	18.6000	18.7000	+16.875%	127	1,345	+18.449%
2026-07-07	14.2500	16.0000	14.2500	16.0000	+9.439%	37	1,249	+38.438%
2026-07-02	14.9800	14.9800	14.5300	14.6200	-9.193%	7	1,253	+51.505%
2026-07-01	15.6800	16.1000	15.0500	16.1000	-1.829%	9	1,253	+37.578%
2026-06-30	16.4000	16.4000	16.4000	16.4000	+6.494%	1	1,253	+35.061%
2026-06-29	15.4000	15.4000	15.4000	15.4000	+2.667%	3	1,253	+43.831%
2026-06-26	15.8000	16.0000	15.0000	15.0000	-7.806%	16	1,253	+47.667%
2026-06-25	17.0500	17.3500	16.2500	16.2700	-11.576%	12	1,244	+36.140%
2026-06-24	18.4000	18.4000	18.4000	18.4000	-5.398%	2	1,243	+20.380%
2026-06-23	19.5400	19.5400	19.4500	19.4500	-19.528%	10	1,243	+13.882%
2026-06-22	24.1700	24.1700	24.1700	24.1700	+4.181%	1	1,251	-8.357%
2026-06-18	22.2000	23.2000	22.2000	23.2000	+8.159%	3	1,240	-4.526%
2026-06-17	21.5000	21.6000	21.4500	21.4500	-3.378%	13	1,240	+3.263%
2026-06-16	22.2000	22.2000	22.2000	22.2000	-4.352%	3	1,240	-0.225%
2026-06-15	23.2000	23.2100	23.2000	23.2100	+11.319%	20	1,232	-4.567%
2026-06-10	21.8800	21.8800	20.8500	20.8500	-6.586%	8	1,232	+6.235%
2026-06-09	22.0900	22.3200	20.6500	22.3200	-6.806%	78	1,226	-0.762%
2026-06-08	23.9500	23.9500	23.9500	23.9500	+1.699%	4	1,206	-7.516%
2026-06-05	23.5500	23.5500	23.5500	23.5500	-12.454%	1	1,202	-5.945%
2026-06-04	26.9000	26.9000	26.9000	26.9000	-0.555%	1	1,202	-17.658%
2026-06-03	26.9000	27.0500	26.9000	27.0500	-8.769%	38	1,202	-18.115%
2026-06-02	32.3800	32.3800	29.6500	29.6500	-0.703%	2	1,170	-25.295%
2026-06-01	29.4000	29.8600	29.3000	29.8600	+12.256%	27	1,169	-25.820%
2026-05-29	26.6000	26.6000	26.6000	26.6000	+11.718%	1	1,180	-16.729%
2026-05-28	23.8000	23.8500	23.8000	23.8100	-1.855%	30	1,179	-6.972%
2026-05-27	23.4700	24.2600	23.4700	24.2600	-1.901%	15	1,171	-8.697%
2026-05-26	24.7300	24.7300	24.7300	24.7300	-6.361%	3	1,185	-10.433%
2026-05-22	26.0900	26.4100	26.0900	26.4100	-2.040%	34	1,188	-16.130%
2026-05-21	26.7500	26.9600	26.7500	26.9600	-11.316%	524	1,187	-17.841%
2026-05-20	30.8200	30.8200	30.3800	30.4000	-1.523%	102	1,187	-27.138%
2026-05-19	30.8700	30.8700	30.8700	30.8700	+1.948%	20	675	-28.247%
2026-05-18	30.0900	30.2800	30.0900	30.2800	-11.202%	9	675	-26.849%
2026-05-15	34.4800	35.2800	33.0800	34.1000	-9.284%	91	675	-35.044%
2026-05-14	37.1400	37.5900	37.1400	37.5900	+17.837%	35	700	-41.075%
2026-05-13	31.9000	31.9000	31.9000	31.9000	+10.725%	10	665	-30.564%
2026-05-12	27.6500	29.2500	27.3000	28.8100	-0.311%	26	665	-23.117%
2026-05-11	28.9000	28.9000	28.9000	28.9000	+8.810%	36	665	-23.356%
2026-05-08	27.0000	27.0000	26.5600	26.5600	+6.198%	52	637	-16.604%
2026-05-07	25.3800	25.3800	25.0100	25.0100	+11.106%	2	585	-11.435%
2026-05-06	22.5100	22.5100	22.5100	22.5100	+22.005%	1	583	-1.599%
2026-05-05	18.4500	18.4500	18.4500	18.4500	+1.934%	1	583	+20.054%
2026-05-04	18.1000	18.1000	18.1000	18.1000	-12.939%	3	582	+22.376%
2026-05-01	20.7900	20.7900	20.7900	20.7900	+0.435%	2	582	+6.542%
2026-04-30	20.4100	20.7000	20.4000	20.7000	-15.579%	6	582	+7.005%
2026-04-28	24.5200	24.5200	24.5200	24.5200	-8.371%	2	581	-9.666%
2026-04-27	23.6000	26.7600	23.6000	26.7600	+12.626%	135	579	-17.227%
2026-04-24	20.8800	23.7600	20.8800	23.7600	+17.044%	2	590	-6.776%
2026-04-22	20.3000	20.3000	20.3000	20.3000	-0.246%	1	588	+9.113%
2026-04-17	20.3500	20.3500	20.3500	20.3500	+5.990%	2	587	+8.845%
2026-04-16	19.2000	19.2000	19.2000	19.2000	-2.290%	1	585	+15.365%
2026-04-15	19.0000	19.6500	19.0000	19.6500	+23.197%	4	584	+12.723%
2026-04-10	15.9500	15.9500	15.9500	15.9500	+16.084%	20	583	+38.871%
2026-04-08	13.7400	13.7400	13.7400	13.7400	+2.537%	6	573	+61.208%
2026-04-02	13.4000	13.4000	13.4000	13.4000	+3.475%	31	556	+65.299%
2026-03-31	12.2000	12.9500	12.2000	12.9500	+11.159%	102	556	+71.042%
2026-03-30	12.0500	12.0500	11.6500	11.6500	-4.273%	56	628	+90.129%
2026-03-27	12.8500	12.8500	12.1700	12.1700	-10.842%	190	573	+82.005%
2026-03-26	13.6500	13.6500	13.6500	13.6500	-9.901%	1	456	+62.271%
2026-03-25	15.1500	15.1500	15.1500	15.1500	+5.944%	13	455	+46.205%
2026-03-23	14.7000	14.7500	14.2000	14.3000	0.000%	359	452	+54.895%
2026-03-20	14.8400	14.8400	14.3000	14.3000	-7.742%	2	144	+54.895%
2026-03-19	15.0000	15.5000	15.0000	15.5000	-8.284%	124	143	+42.903%
2026-03-17	16.7500	16.9000	16.7500	16.9000	-3.429%	6	28	+31.065%
2026-03-16	17.7500	17.7500	17.5000	17.5000	+1.449%	20	23	+26.571%
2026-03-13	17.1000	17.2500	17.1000	17.2500	0.000%	8	8	+28.406%