Dark

NVDA20270917C300
NVDA Sep 17 2027 300.00 Call (NVDA270917C00300000)
option OPRA

EOD

Aug 14, 2026

18.70-1.579%(-0.30)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	19.4000	19.4000	18.5400	18.7000	-1.579%	61	3,821	0.000%
2026-08-13	19.1000	19.4500	18.7000	19.0000	+2.151%	241	3,768	-1.579%
2026-08-12	17.7000	19.0500	17.7000	18.6000	+13.208%	225	3,788	+0.538%
2026-08-11	17.8000	17.8000	16.1700	16.4300	-4.754%	47	3,685	+13.816%
2026-08-10	17.9000	17.9000	16.5500	17.2500	-9.496%	52	3,675	+8.406%
2026-08-07	19.0000	19.7500	18.4500	19.0600	+2.749%	212	3,671	-1.889%
2026-08-06	19.2000	19.7500	17.5000	18.5500	+1.923%	127	3,718	+0.809%
2026-08-05	17.5000	19.4100	17.5000	18.2000	+13.750%	274	3,718	+2.747%
2026-08-04	14.8900	16.2500	14.7500	16.0000	+14.695%	300	3,578	+16.875%
2026-08-03	13.5500	14.6300	13.4800	13.9500	+12.048%	2,746	3,447	+34.050%
2026-07-31	12.5000	12.5000	11.1500	12.4500	+13.182%	41	5,407	+50.201%
2026-07-30	10.0000	11.5000	10.0000	11.0000	+6.178%	2,700	5,396	+70.000%
2026-07-29	11.5000	11.5500	10.2800	10.3600	-12.574%	97	3,942	+80.502%
2026-07-28	11.5300	12.0000	11.0000	11.8500	-2.066%	56	3,935	+57.806%
2026-07-27	13.7000	13.7400	11.9000	12.1000	-16.552%	1,102	3,937	+54.545%
2026-07-24	15.3500	16.2200	14.5000	14.5000	-9.375%	553	4,779	+28.966%
2026-07-23	16.2000	16.3500	15.7500	16.0000	-5.605%	1,134	5,253	+16.875%
2026-07-22	16.9600	17.6500	16.9500	16.9500	+11.660%	169	5,648	+10.324%
2026-07-21	14.6800	15.1800	14.6500	15.1800	+6.751%	2,504	5,789	+23.188%
2026-07-20	15.2500	15.2500	14.1500	14.2200	-2.869%	42	4,690	+31.505%
2026-07-17	13.5000	15.6000	13.5000	14.6400	-7.048%	69	4,652	+27.732%
2026-07-16	16.7700	16.7700	15.7500	15.7500	-6.805%	50	4,675	+18.730%
2026-07-15	17.3100	17.3200	16.0000	16.9000	-3.977%	104	4,684	+10.651%
2026-07-14	16.6100	17.7700	15.5400	17.6000	+13.475%	39	4,623	+6.250%
2026-07-13	16.8200	17.0000	15.4300	15.5100	-10.035%	2,057	4,625	+20.567%
2026-07-10	15.8000	17.5500	15.8000	17.2400	+10.160%	2,560	5,840	+8.469%
2026-07-09	15.1000	15.7500	14.5000	15.6500	-1.262%	63	5,777	+19.489%
2026-07-08	13.0500	16.0000	13.0500	15.8500	+19.623%	62	5,745	+17.981%
2026-07-07	12.0000	13.5100	12.0000	13.2500	+1.767%	523	5,783	+41.132%
2026-07-06	12.7500	13.2800	12.7300	13.0200	+2.520%	554	5,309	+43.625%
2026-07-02	13.3000	13.3000	12.3200	12.7000	-9.091%	2,058	4,903	+47.244%
2026-07-01	13.0000	14.3800	12.9000	13.9700	-3.655%	3,010	4,903	+33.858%
2026-06-30	13.5500	14.5000	13.4200	14.5000	+10.687%	17	4,770	+28.966%
2026-06-29	13.2000	13.9500	12.5000	13.1000	-3.676%	3,133	4,771	+42.748%
2026-06-26	13.5500	13.7100	13.4000	13.6000	-3.203%	111	5,439	+37.500%
2026-06-25	14.7900	14.7900	14.0200	14.0500	-6.954%	164	5,417	+33.096%
2026-06-24	15.9200	16.1900	15.0000	15.1000	-7.191%	16	5,469	+23.841%
2026-06-23	17.0500	17.0600	16.1000	16.2700	-13.915%	76	5,462	+14.935%
2026-06-22	20.7500	21.4200	18.9000	18.9000	-9.135%	300	5,454	-1.058%
2026-06-18	19.5000	20.8000	19.4500	20.8000	+15.556%	942	5,646	-10.096%
2026-06-17	19.3200	19.3200	18.0000	18.0000	-7.455%	110	5,646	+3.889%
2026-06-16	20.0500	20.0500	19.4000	19.4500	-5.948%	16	5,646	-3.856%
2026-06-15	20.5500	20.6900	19.8000	20.6800	+9.825%	92	5,624	-9.574%
2026-06-12	18.8400	19.5000	18.8300	18.8300	-1.774%	164	5,624	-0.690%
2026-06-11	18.1500	19.1700	17.8200	19.1700	+6.205%	236	5,624	-2.452%
2026-06-10	19.8000	19.8000	17.9800	18.0500	-9.524%	24	5,633	+3.601%
2026-06-09	21.2500	21.2500	17.9700	19.9500	-4.500%	78	5,633	-6.266%
2026-06-08	20.9000	21.3000	20.6000	20.8900	+2.805%	47	5,596	-10.483%
2026-06-05	23.0000	23.0000	20.0500	20.3200	-20.625%	857	5,575	-7.972%
2026-06-04	22.5500	25.6000	22.2000	25.6000	+7.248%	947	5,291	-26.953%
2026-06-03	26.8000	26.8000	23.6200	23.8700	-9.754%	603	5,569	-21.659%
2026-06-02	29.5000	31.0000	26.4500	26.4500	-1.526%	137	5,060	-29.301%
2026-06-01	23.2700	27.1000	23.2700	26.8600	+22.817%	889	4,932	-30.380%
2026-05-29	21.6500	23.3500	21.6500	21.8700	+0.137%	1,732	4,696	-14.495%
2026-05-28	20.9600	21.8400	20.9600	21.8400	+2.056%	22	3,649	-14.377%
2026-05-27	20.4000	21.4000	20.2500	21.4000	-1.700%	52	3,640	-12.617%
2026-05-26	23.1000	23.1000	21.2700	21.7700	-2.813%	8	3,597	-14.102%
2026-05-22	23.1500	23.3000	22.4000	22.4000	-6.667%	204	3,598	-16.518%
2026-05-21	25.6000	26.2100	23.6000	24.0000	-8.987%	124	3,530	-22.083%
2026-05-20	26.6100	27.5500	25.7900	26.3700	-2.514%	78	3,530	-29.086%
2026-05-19	26.0200	27.3000	25.4000	27.0500	+0.858%	67	3,448	-30.869%
2026-05-18	28.6700	29.2500	25.9000	26.8200	-9.758%	77	3,448	-30.276%
2026-05-15	29.5700	31.2400	28.5900	29.7200	-11.018%	152	3,448	-37.079%
2026-05-14	30.0000	33.7200	30.0000	33.4000	+18.230%	97	3,420	-44.012%
2026-05-13	26.8000	28.8000	26.5700	28.2500	+11.484%	65	3,384	-33.805%
2026-05-12	23.9200	26.4500	23.2000	25.3400	+1.645%	126	3,384	-26.204%
2026-05-11	24.0000	25.9600	23.9500	24.9300	+7.364%	79	3,384	-24.990%
2026-05-08	21.7500	23.8500	21.7500	23.2200	+5.979%	80	3,271	-19.466%
2026-05-07	20.7500	22.4400	20.7500	21.9100	+9.550%	42	3,295	-14.651%
2026-05-06	17.0000	20.0000	17.0000	20.0000	+21.581%	79	3,270	-6.500%
2026-05-04	17.6200	17.6200	16.1800	16.4500	-4.638%	15	3,206	+13.678%
2026-05-01	17.8000	17.8000	17.2500	17.2500	-2.817%	2	3,203	+8.406%
2026-04-30	19.4500	19.4500	17.6000	17.7500	-12.862%	21	3,203	+5.352%
2026-04-29	20.3700	20.3700	20.3700	20.3700	-10.185%	1	3,218	-8.198%
2026-04-28	21.9500	22.6800	21.0000	22.6800	-4.183%	14	3,217	-17.549%
2026-04-27	21.3000	23.8400	21.2500	23.6700	+15.746%	57	3,206	-20.997%
2026-04-24	18.8000	22.0000	18.8000	20.4500	+15.930%	261	3,250	-8.557%
2026-04-22	17.1500	17.6400	17.1500	17.6400	+3.765%	3	3,116	+6.009%
2026-04-21	17.8000	17.8000	17.0000	17.0000	-3.955%	2	3,115	+10.000%
2026-04-17	17.6700	17.7000	17.3400	17.7000	+5.107%	11	3,115	+5.650%
2026-04-16	16.4200	17.1000	16.4200	16.8400	-0.941%	7	3,111	+11.045%
2026-04-15	16.8000	17.0000	16.6500	17.0000	+5.721%	11	3,112	+10.000%
2026-04-14	15.3500	16.0800	15.3500	16.0800	+12.763%	45	3,110	+16.294%
2026-04-13	14.2600	14.2600	14.2600	14.2600	-0.280%	1	3,067	+31.136%
2026-04-10	12.8000	14.8000	12.8000	14.3000	+20.168%	23	3,066	+30.769%
2026-04-09	11.9000	11.9000	11.9000	11.9000	+0.422%	2	3,063	+57.143%
2026-04-08	12.7500	13.0500	11.8500	11.8500	+6.183%	33	3,063	+57.806%
2026-04-07	11.1600	11.1600	11.1600	11.1600	-1.239%	1	3,063	+67.563%
2026-04-06	11.3000	11.3000	11.3000	11.3000	-2.586%	2	3,063	+65.487%
2026-04-02	11.7500	11.7500	11.5500	11.6000	+0.433%	72	3,024	+61.207%
2026-04-01	11.4500	11.6500	11.4500	11.5500	+3.217%	8	3,024	+61.905%
2026-03-31	10.6500	11.2500	10.4000	11.1900	+11.900%	14	3,023	+67.113%
2026-03-30	10.3500	10.8000	10.0000	10.0000	-6.542%	178	3,021	+87.000%
2026-03-27	10.8400	10.9500	10.7000	10.7000	-6.387%	164	2,890	+74.766%
2026-03-26	12.0500	12.0500	11.4300	11.4300	-12.077%	6	2,849	+63.605%
2026-03-25	13.1500	13.1500	13.0000	13.0000	+5.263%	51	2,845	+43.846%
2026-03-24	12.2700	12.3500	12.0400	12.3500	+0.407%	79	2,830	+51.417%
2026-03-23	12.7200	12.7200	12.3000	12.3000	+1.235%	6	2,756	+52.033%
2026-03-20	13.2000	13.2000	11.9100	12.1500	-8.647%	259	2,757	+53.909%
2026-03-19	13.1000	13.3000	12.9000	13.3000	-3.623%	132	2,533	+40.602%
2026-03-18	14.1500	14.5000	13.8000	13.8000	-5.479%	4	2,434	+35.507%
2026-03-17	15.2100	15.2100	14.6000	14.6000	-3.439%	176	2,432	+28.082%
2026-03-16	15.4000	15.7000	15.1200	15.1200	+1.750%	332	2,276	+23.677%
2026-03-13	15.1000	15.2500	14.8000	14.8600	-7.125%	360	2,034	+25.841%
2026-03-12	15.8100	16.2000	15.2300	16.0000	-0.621%	126	1,745	+16.875%
2026-03-11	16.1900	16.2000	15.9500	16.1000	+2.417%	104	1,680	+16.149%
2026-03-10	15.1000	15.9500	15.1000	15.7200	+5.151%	96	1,594	+18.957%
2026-03-09	14.8000	14.9500	14.4900	14.9500	-2.160%	76	1,529	+25.084%
2026-03-06	15.4400	15.4400	15.2800	15.2800	-1.736%	3	1,484	+22.382%
2026-03-05	15.8800	16.5000	15.2000	15.5500	-5.183%	50	1,484	+20.257%
2026-03-04	16.0000	16.6100	15.9500	16.4000	+4.792%	193	1,487	+14.024%
2026-03-03	16.2500	16.2500	15.2500	15.6500	-6.119%	82	1,343	+19.489%
2026-03-02	15.0000	16.6700	15.0000	16.6700	+8.458%	7	1,263	+12.178%
2026-02-27	16.6000	16.9000	15.3700	15.3700	-12.770%	99	1,263	+21.666%
2026-02-26	18.9700	18.9700	17.5800	17.6200	-18.802%	115	1,255	+6.129%
2026-02-25	21.3900	21.9100	21.3800	21.7000	+6.164%	71	1,260	-13.825%
2026-02-24	20.1300	20.4500	20.1300	20.4400	-4.575%	74	1,260	-8.513%
2026-02-23	21.4200	21.4200	21.4200	21.4200	+9.286%	1	1,228	-12.698%
2026-02-20	19.0000	19.6000	19.0000	19.6000	+3.267%	10	1,228	-4.592%
2026-02-19	18.9800	18.9800	18.9800	18.9800	-3.655%	1	1,226	-1.475%
2026-02-18	19.6500	19.7000	19.6500	19.7000	+4.787%	2	1,225	-5.076%
2026-02-17	17.0500	18.8500	17.0500	18.8000	+6.335%	20	1,225	-0.532%
2026-02-13	18.7000	18.8000	17.6800	17.6800	-14.795%	75	1,278	+5.769%
2026-02-12	20.7500	20.7500	20.7500	20.7500	+2.978%	3	1,278	-9.880%
2026-02-11	20.4000	20.4500	20.1000	20.1500	+2.025%	22	1,275	-7.196%
2026-02-10	19.7500	19.7500	19.7500	19.7500	-2.228%	26	1,275	-5.316%
2026-02-09	21.5000	21.5000	20.2000	20.2000	+5.483%	7	1,254	-7.426%
2026-02-06	16.0000	19.1500	16.0000	19.1500	+28.094%	22	1,261	-2.350%
2026-02-05	16.0000	16.0000	14.9000	14.9500	-1.774%	11	1,264	+25.084%
2026-02-04	16.7500	16.7500	15.1700	15.2200	-10.206%	12	1,255	+22.865%
2026-02-03	18.5500	18.5500	16.8700	16.9500	-14.480%	101	1,250	+10.324%
2026-02-02	19.5800	19.8200	19.5800	19.8200	-7.166%	3	1,204	-5.651%
2026-01-30	21.3500	21.3500	21.3500	21.3500	+1.329%	1	1,203	-12.412%
2026-01-29	20.6000	21.0700	19.2500	21.0700	+0.813%	60	1,203	-11.248%
2026-01-28	20.4600	20.9000	20.4600	20.9000	+11.170%	59	1,206	-10.526%
2026-01-26	19.2000	19.2000	18.8000	18.8000	-3.441%	116	1,191	-0.532%
2026-01-23	19.3000	19.5500	19.3000	19.4700	+7.569%	349	1,263	-3.955%
2026-01-22	18.3000	18.5500	18.1000	18.1000	+0.500%	318	1,138	+3.315%
2026-01-21	16.9300	18.0200	16.9300	18.0100	+8.822%	51	931	+3.831%
2026-01-20	17.1500	17.1500	16.4700	16.5500	-11.117%	534	924	+12.991%
2026-01-16	19.3500	19.3500	18.6200	18.6200	-2.257%	39	1,068	+0.430%
2026-01-15	19.0000	19.2600	18.5500	19.0500	+12.722%	584	1,068	-1.837%
2026-01-14	17.6000	17.6000	16.9000	16.9000	-4.249%	201	665	+10.651%
2026-01-13	18.7000	18.7000	17.6500	17.6500	-3.288%	102	708	+5.949%
2026-01-12	17.7600	18.2500	17.7600	18.2500	+0.551%	103	707	+2.466%
2026-01-09	18.1000	18.1500	18.1000	18.1500	-1.359%	3	608	+3.030%
2026-01-08	18.7000	18.7000	18.1000	18.4000	-7.071%	8	605	+1.630%
2026-01-07	20.4500	20.4500	19.8000	19.8000	+0.508%	207	603	-5.556%
2026-01-06	21.1000	21.1400	19.6900	19.7000	-0.905%	14	524	-5.076%
2026-01-05	19.7000	19.8800	19.7000	19.8800	-2.310%	9	522	-5.936%
2026-01-02	20.7000	20.7000	20.3300	20.3500	+0.494%	53	522	-8.108%
2025-12-31	20.2500	20.2500	20.2500	20.2500	+4.651%	4	519	-7.654%
2025-12-30	19.5000	19.5000	19.3000	19.3500	-1.276%	404	519	-3.359%
2025-12-29	19.6000	19.6000	19.6000	19.6000	-6.888%	7	567	-4.592%
2025-12-26	20.9300	21.1200	20.9000	21.0500	+6.582%	118	567	-11.164%
2025-12-23	18.9300	19.8500	18.9300	19.7500	+10.955%	12	507	-5.316%
2025-12-22	17.8000	17.8000	17.8000	17.8000	+4.583%	1	495	+5.056%
2025-12-19	16.0000	17.0200	16.0000	17.0200	+13.090%	314	495	+9.871%
2025-12-18	14.9700	15.6500	14.9700	15.0500	+3.082%	54	299	+24.252%
2025-12-17	15.5000	15.5000	14.6000	14.6000	-11.942%	185	246	+28.082%
2025-12-16	16.2700	16.5800	16.1300	16.5800	+2.031%	36	123	+12.786%
2025-12-15	16.2500	16.2500	16.2500	16.2500	-4.636%	1	127	+15.077%
2025-12-12	17.0400	17.0400	17.0400	17.0400	-3.456%	1	126	+9.742%
2025-12-11	17.5300	17.6500	17.1800	17.6500	-10.406%	12	126	+5.949%
2025-12-10	19.7000	19.7000	19.7000	19.7000	-1.352%	1	122	-5.076%
2025-12-08	19.1000	19.9700	19.1000	19.9700	+5.829%	7	122	-6.360%
2025-12-05	18.9500	19.0200	18.8000	18.8700	+1.397%	87	122	-0.901%
2025-12-04	18.7100	18.7100	18.6100	18.6100	+3.274%	4	140	+0.484%
2025-12-03	18.2500	18.2500	18.0200	18.0200	-7.826%	5	138	+3.774%
2025-12-02	19.5500	19.5500	19.5500	19.5500	+6.366%	1	140	-4.348%
2025-12-01	17.6600	18.3800	17.6600	18.3800	+5.876%	87	140	+1.741%
2025-11-28	17.9500	17.9500	17.3600	17.3600	-8.871%	2	78	+7.719%
2025-11-26	19.1800	19.2400	19.0500	19.0500	+7.022%	7	73	-1.837%
2025-11-25	15.9700	17.8000	15.9700	17.8000	-7.724%	15	73	+5.056%
2025-11-24	18.3000	19.2900	18.0000	19.2900	+3.432%	3	61	-3.059%
2025-11-21	17.6400	18.6500	17.5700	18.6500	-6.045%	51	60	+0.268%
2025-11-20	19.8000	20.1000	19.8000	19.8500	-7.889%	6	36	-5.793%
2025-11-19	21.2500	21.5500	21.2500	21.5500	+7.750%	8	32	-13.225%
2025-11-18	20.0000	20.4500	19.1000	20.0000	-6.542%	22	27	-6.500%
2025-11-17	21.4000	21.4000	21.4000	21.4000	-0.465%	1	9	-12.617%
2025-11-14	21.5000	21.5000	21.5000	21.5000	+2.235%	4	8	-13.023%
2025-11-13	21.7500	21.7500	21.0300	21.0300	-9.079%	3	4	-11.079%
2025-11-11	23.1300	23.1300	23.1300	23.1300	-7.849%	1	1	-19.153%
2025-11-10	24.2500	25.1000	24.2500	25.1000	+35.164%	3	1	-25.498%
2025-11-07	18.7500	18.7500	18.5700	18.5700	0.000%	2	0	+0.700%