Dark

NVDA20270917C290
NVDA Sep 17 2027 290.00 Call (NVDA270917C00290000)
option OPRA

EOD

Aug 14, 2026

20.900.000%(0.00)278

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	21.1700	21.1700	20.6000	20.9000	0.000%	278	1,678	0.000%
2026-08-13	21.0700	21.0800	20.9000	20.9000	+0.240%	15	1,408	0.000%
2026-08-12	19.3800	20.8500	19.3800	20.8500	+7.198%	60	1,395	+0.240%
2026-08-11	20.4000	20.4000	19.4300	19.4500	0.000%	6	1,349	+7.455%
2026-08-10	19.1500	19.4500	19.1500	19.4500	-8.038%	2	1,346	+7.455%
2026-08-07	21.3500	21.3500	20.6500	21.1500	+2.670%	9	1,345	-1.182%
2026-08-06	21.2400	21.2400	20.6000	20.6000	-3.104%	3	1,341	+1.456%
2026-08-05	20.9000	21.2600	20.6500	21.2600	+29.634%	25	1,343	-1.693%
2026-08-03	15.5000	16.4000	15.5000	16.4000	+18.241%	260	1,339	+27.439%
2026-07-31	13.1500	13.8700	13.1500	13.8700	+14.723%	2	1,241	+50.685%
2026-07-30	11.6300	12.6000	11.6300	12.0900	-0.494%	51	1,243	+72.870%
2026-07-29	11.7000	12.1500	11.7000	12.1500	-9.328%	53	1,245	+72.016%
2026-07-28	12.5000	13.6000	12.5000	13.4000	-21.408%	62	1,220	+55.970%
2026-07-24	17.3000	17.3000	17.0500	17.0500	-4.052%	3	1,221	+22.581%
2026-07-23	17.7700	17.7700	17.7700	17.7700	-7.303%	6	1,219	+17.614%
2026-07-22	19.1700	19.1700	19.1700	19.1700	+15.066%	10	1,213	+9.025%
2026-07-21	16.6500	16.7000	16.6500	16.6600	-0.180%	57	1,203	+25.450%
2026-07-17	16.6900	16.6900	16.6900	16.6900	-3.358%	1	1,146	+25.225%
2026-07-16	18.2000	18.2000	17.2700	17.2700	-11.436%	47	1,147	+21.019%
2026-07-14	19.5000	19.5000	19.5000	19.5000	+1.828%	1	1,178	+7.179%
2026-07-10	18.2500	19.1700	18.2500	19.1500	+23.948%	204	1,179	+9.138%
2026-07-08	15.4500	15.4500	15.4500	15.4500	+15.730%	1	1,178	+35.275%
2026-07-07	13.3500	13.3500	13.3500	13.3500	-14.423%	1	1,179	+56.554%
2026-07-01	14.7000	15.6700	14.7000	15.6000	+4.069%	114	1,179	+33.974%
2026-06-26	14.9900	14.9900	14.9900	14.9900	-8.206%	4	1,141	+39.426%
2026-06-25	15.6000	16.5800	15.5500	16.3300	-2.855%	34	1,141	+27.985%
2026-06-24	17.5700	17.5700	16.8100	16.8100	-8.592%	5	1,166	+24.331%
2026-06-23	18.5700	18.5700	18.3900	18.3900	-8.050%	5	1,166	+13.649%
2026-06-17	20.5500	20.6500	20.0000	20.0000	-5.660%	8	1,155	+4.500%
2026-06-16	21.5300	21.7500	21.2000	21.2000	+2.963%	73	1,155	-1.415%
2026-06-12	20.5900	20.5900	20.5900	20.5900	+3.467%	17	1,167	+1.506%
2026-06-10	20.7000	20.7000	19.9000	19.9000	-0.500%	16	1,167	+5.025%
2026-06-09	20.0000	20.0500	19.7500	20.0000	-11.504%	86	1,165	+4.500%
2026-06-08	22.6000	22.6000	22.6000	22.6000	+0.444%	80	1,175	-7.522%
2026-06-05	24.5600	24.8000	22.1500	22.5000	-18.919%	23	1,095	-7.111%
2026-06-04	24.6000	27.7500	24.6000	27.7500	+8.824%	34	1,079	-24.685%
2026-06-03	26.0000	26.0000	25.5000	25.5000	-12.069%	3	1,047	-18.039%
2026-06-02	30.5700	33.9000	29.0000	29.0000	+0.034%	43	1,045	-27.931%
2026-06-01	28.5500	29.6000	28.5500	28.9900	+29.709%	106	1,023	-27.906%
2026-05-27	21.9000	22.3500	21.9000	22.3500	-5.297%	7	951	-6.488%
2026-05-26	23.9500	24.0000	23.6000	23.6000	-5.221%	7	945	-11.441%
2026-05-22	26.2500	26.2500	24.7700	24.9000	-4.780%	58	942	-16.064%
2026-05-21	28.5500	28.5500	25.6500	26.1500	-11.655%	172	891	-20.076%
2026-05-20	28.9200	30.0300	28.9200	29.6000	+4.779%	6	891	-29.392%
2026-05-19	27.6800	28.2500	27.3300	28.2500	-2.586%	132	641	-26.018%
2026-05-18	31.0000	31.0000	29.0000	29.0000	-10.494%	8	641	-27.931%
2026-05-15	31.3300	32.5000	31.0000	32.4000	-11.135%	22	641	-35.494%
2026-05-14	33.5500	36.4600	33.5500	36.4600	+18.185%	167	619	-42.677%
2026-05-13	29.6500	30.8500	28.7000	30.8500	+14.983%	20	633	-32.253%
2026-05-12	26.8300	26.8300	26.8300	26.8300	-0.149%	1	633	-22.102%
2026-05-11	25.2200	28.0700	25.2200	26.8700	+8.042%	16	633	-22.218%
2026-05-08	26.2000	26.2000	24.8700	24.8700	+2.472%	2	621	-15.963%
2026-05-07	23.5900	24.2700	23.5900	24.2700	+14.212%	44	621	-13.885%
2026-05-06	21.1300	21.2500	21.1300	21.2500	+20.945%	9	614	-1.647%
2026-05-05	17.5000	17.5700	17.5000	17.5700	-7.721%	2	615	+18.953%
2026-05-04	19.0400	19.0400	19.0400	19.0400	+0.211%	1	616	+9.769%
2026-05-01	19.0000	19.0000	19.0000	19.0000	-2.213%	1	617	+10.000%
2026-04-30	19.6000	19.6500	19.4300	19.4300	-16.358%	3	617	+7.566%
2026-04-29	23.2300	23.2300	23.2300	23.2300	-6.179%	1	618	-10.030%
2026-04-28	23.9500	24.7600	23.9500	24.7600	-3.470%	3	618	-15.590%
2026-04-27	22.5500	25.6500	22.5500	25.6500	+16.063%	144	617	-18.519%
2026-04-24	19.8500	23.8000	19.8500	22.1000	+14.627%	14	598	-5.430%
2026-04-23	19.2800	19.2800	19.2800	19.2800	-0.874%	1	592	+8.402%
2026-04-22	19.4500	19.4500	19.4500	19.4500	+7.577%	28	593	+7.455%
2026-04-16	18.0800	18.0800	18.0800	18.0800	-4.842%	1	593	+15.597%
2026-04-15	19.0000	19.0000	19.0000	19.0000	+27.517%	1	594	+10.000%
2026-04-10	14.9500	14.9500	14.9000	14.9000	+13.308%	6	594	+40.268%
2026-04-09	13.1500	13.1500	13.1500	13.1500	-0.605%	2	591	+58.935%
2026-04-08	14.0700	14.0700	13.2300	13.2300	+7.386%	2	593	+57.974%
2026-04-07	12.3500	12.3500	12.3200	12.3200	-1.044%	11	594	+69.643%
2026-04-01	12.4500	12.4500	12.4500	12.4500	+7.979%	1	583	+67.871%
2026-03-31	11.5300	11.5300	11.5300	11.5300	+2.489%	1	582	+81.266%
2026-03-30	11.4000	11.8500	11.2200	11.2500	-4.255%	133	581	+85.778%
2026-03-27	12.0000	12.1000	11.7400	11.7500	-8.560%	119	518	+77.872%
2026-03-26	13.1000	13.1000	12.8500	12.8500	-12.287%	11	428	+62.646%
2026-03-25	14.6500	14.6500	14.6500	14.6500	+9.492%	1	422	+42.662%
2026-03-24	13.7000	13.7000	13.1900	13.3800	-2.336%	19	422	+56.203%
2026-03-23	13.8200	13.8200	13.5000	13.7000	+3.396%	89	403	+52.555%
2026-03-20	14.1500	14.1500	13.2500	13.2500	-7.343%	4	333	+57.736%
2026-03-19	14.3500	14.3500	14.3000	14.3000	-6.536%	24	330	+46.154%
2026-03-18	15.3000	15.3000	15.3000	15.3000	-7.273%	6	308	+36.601%
2026-03-13	16.3100	16.5000	16.3100	16.5000	-5.444%	59	314	+26.667%
2026-03-12	16.9700	17.6500	16.9000	17.4500	-0.852%	28	267	+19.771%
2026-03-11	17.5000	17.6300	17.4200	17.6000	+2.624%	62	248	+18.750%
2026-03-10	17.1500	17.4500	17.0700	17.1500	+6.787%	116	194	+21.866%
2026-03-09	16.0600	16.0600	16.0600	16.0600	-2.961%	50	145	+30.137%
2026-03-06	16.5500	16.5500	16.5500	16.5500	-1.955%	1	196	+26.284%
2026-03-05	16.8800	16.8800	16.8800	16.8800	-6.740%	1	196	+23.815%
2026-03-04	18.0500	18.1000	18.0500	18.1000	+5.786%	2	196	+15.470%
2026-03-03	16.6000	17.1100	16.6000	17.1100	-4.944%	49	195	+22.151%
2026-03-02	17.3700	18.0000	17.3700	18.0000	+4.651%	4	166	+16.111%
2026-02-27	18.1000	18.1000	17.2000	17.2000	-10.881%	22	163	+21.512%
2026-02-26	20.4400	20.4400	19.3000	19.3000	-17.942%	15	152	+8.290%
2026-02-25	23.5200	23.5200	23.5200	23.5200	+4.394%	1	139	-11.139%
2026-02-24	22.5300	22.5300	22.5300	22.5300	+17.344%	1	139	-7.235%
2026-02-13	19.2000	19.2000	19.2000	19.2000	-3.128%	42	119	+8.854%
2026-02-06	16.9100	19.8200	16.9100	19.8200	+21.595%	4	119	+5.449%
2026-02-05	16.2200	16.5000	16.1700	16.3000	-3.264%	9	119	+28.221%
2026-02-04	16.8500	16.8500	16.8500	16.8500	-16.169%	1	113	+24.036%
2026-02-03	20.1000	20.1000	20.1000	20.1000	-3.365%	5	113	+3.980%
2026-02-02	20.8000	20.8000	20.8000	20.8000	-0.240%	6	113	+0.481%
2026-01-23	20.8500	20.8500	20.8500	20.8500	+16.480%	6	113	+0.240%
2026-01-20	17.8700	17.9000	17.8700	17.9000	-14.272%	4	113	+16.760%
2026-01-15	20.4500	20.8800	20.2000	20.8800	+7.518%	26	117	+0.096%
2026-01-12	19.4200	19.4200	19.4200	19.4200	-2.412%	1	113	+7.621%
2026-01-09	19.6000	19.9000	19.6000	19.9000	+0.454%	3	112	+5.025%
2026-01-08	20.2000	20.5500	19.8000	19.8100	-8.836%	5	109	+5.502%
2026-01-07	21.7300	21.7300	21.7300	21.7300	+2.019%	1	105	-3.820%
2026-01-06	21.3000	21.3000	21.3000	21.3000	+0.472%	2	105	-1.878%
2025-12-30	21.2000	21.2000	21.2000	21.2000	-0.935%	10	107	-1.415%
2025-12-29	21.1500	21.4000	21.1500	21.4000	+15.864%	23	102	-2.336%
2025-12-19	18.4700	18.4700	18.4700	18.4700	+8.968%	2	89	+13.156%
2025-12-17	16.9500	16.9500	16.9500	16.9500	-4.507%	1	89	+23.304%
2025-12-12	17.7500	17.7500	17.7500	17.7500	-16.471%	20	89	+17.746%
2025-12-10	21.2500	21.2500	21.2500	21.2500	+5.042%	1	77	-1.647%
2025-12-05	20.7000	20.7000	20.2300	20.2300	-1.748%	3	77	+3.312%
2025-12-04	20.5900	20.5900	20.5900	20.5900	+4.042%	1	78	+1.506%
2025-12-03	19.9800	19.9800	19.7800	19.7900	-0.802%	54	78	+5.609%
2025-12-01	19.3500	19.9500	19.3500	19.9500	+6.173%	2	26	+4.762%
2025-11-28	18.7900	18.7900	18.7900	18.7900	+3.698%	1	24	+11.229%
2025-11-25	17.5600	18.1200	17.5000	18.1200	-8.715%	13	24	+15.342%
2025-11-24	19.8500	19.8500	19.8500	19.8500	-5.701%	1	22	+5.290%
2025-11-21	20.0000	21.0500	20.0000	21.0500	-3.705%	13	21	-0.713%
2025-11-20	23.1000	23.1000	21.8600	21.8600	-4.123%	3	9	-4.392%
2025-11-19	22.8000	22.8000	22.8000	22.8000	+4.587%	1	11	-8.333%
2025-11-18	21.8000	21.8000	21.8000	21.8000	-4.007%	2	11	-4.128%
2025-11-13	23.2900	23.2900	22.7100	22.7100	+13.664%	9	9	-7.970%
2025-11-07	19.9800	19.9800	19.9800	19.9800	0.000%	1	1	+4.605%