Dark

NVDA20270917C310
NVDA Sep 17 2027 310.00 Call (NVDA270917C00310000)
option OPRA

EOD

Aug 14, 2026

16.70-2.339%(-0.40)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	17.1000	17.1000	16.7000	16.7000	-2.339%	9	1,906	0.000%
2026-08-13	16.6300	17.1000	16.6300	17.1000	+4.268%	344	1,899	-2.339%
2026-08-12	16.3000	16.6000	16.3000	16.4000	+7.541%	41	1,605	+1.829%
2026-08-11	15.2500	15.2500	15.2500	15.2500	-1.167%	1	1,564	+9.508%
2026-08-10	16.5000	16.5000	14.9800	15.4300	-8.698%	3	1,564	+8.231%
2026-08-07	16.9000	16.9000	16.9000	16.9000	-0.588%	12	1,563	-1.183%
2026-08-06	15.7400	17.0000	15.7400	17.0000	+0.473%	2	1,561	-1.765%
2026-08-05	16.9100	17.0600	16.9100	16.9200	+19.576%	35	1,561	-1.300%
2026-08-04	13.4600	14.1500	13.4600	14.1500	+9.266%	24	1,556	+18.021%
2026-08-03	12.8600	12.9500	12.8600	12.9500	+15.625%	100	1,569	+28.958%
2026-07-31	10.7500	11.2000	10.3000	11.2000	+15.464%	18	1,471	+49.107%
2026-07-30	10.0000	10.1000	9.4500	9.7000	+3.301%	141	1,467	+72.165%
2026-07-29	9.3000	9.3900	9.3000	9.3900	-10.741%	5	1,428	+77.849%
2026-07-28	10.3500	10.5200	10.3500	10.5200	-0.755%	2	1,423	+58.745%
2026-07-27	10.8600	10.8600	10.6000	10.6000	-22.909%	5	1,424	+57.547%
2026-07-24	13.7600	14.4400	13.7500	13.7500	-6.335%	13	1,427	+21.455%
2026-07-23	14.6200	14.6800	14.5400	14.6800	+6.377%	242	1,428	+13.760%
2026-07-22	13.6000	13.8000	13.6000	13.8000	-3.564%	17	1,307	+21.014%
2026-07-21	14.3100	14.3100	14.3100	14.3100	+7.594%	2	1,290	+16.702%
2026-07-17	13.3000	13.3000	13.3000	13.3000	-13.072%	2	1,288	+25.564%
2026-07-14	14.6000	15.3000	14.5600	15.3000	+8.897%	11	1,290	+9.150%
2026-07-13	14.7500	15.0200	14.0500	14.0500	-9.936%	4	1,295	+18.861%
2026-07-10	15.3500	16.0000	15.3500	15.6000	+7.958%	36	1,295	+7.051%
2026-07-08	13.9000	14.4500	13.9000	14.4500	+19.421%	39	1,324	+15.571%
2026-07-07	12.2000	12.2000	12.1000	12.1000	+3.330%	4	1,336	+38.017%
2026-07-06	11.1900	11.7100	11.1900	11.7100	+3.445%	6	1,334	+42.613%
2026-07-02	11.5000	11.5000	11.3200	11.3200	-12.248%	17	1,336	+47.527%
2026-06-30	13.0000	13.0000	12.9000	12.9000	+4.453%	4	1,336	+29.457%
2026-06-29	11.9900	12.3500	11.9900	12.3500	+2.066%	15	1,337	+35.223%
2026-06-26	12.3200	12.3700	12.0400	12.1000	-7.985%	18	1,325	+38.017%
2026-06-25	13.4500	13.4700	13.1500	13.1500	-9.870%	5	1,317	+26.996%
2026-06-24	14.6300	14.7500	14.5900	14.5900	-7.600%	4	1,320	+14.462%
2026-06-23	15.7900	15.7900	15.7900	15.7900	-9.253%	5	1,320	+5.763%
2026-06-22	17.3600	17.4000	17.3600	17.4000	+1.163%	2	1,325	-4.023%
2026-06-17	17.2000	17.2000	17.2000	17.2000	-3.099%	4	1,320	-2.907%
2026-06-16	17.7500	17.7500	17.7500	17.7500	-5.985%	9	1,320	-5.915%
2026-06-15	18.8800	18.8800	18.8800	18.8800	+13.325%	5	1,311	-11.547%
2026-06-11	15.9400	16.6600	15.9400	16.6600	-0.359%	15	1,311	+0.240%
2026-06-09	18.4500	18.4500	16.7200	16.7200	-11.300%	44	1,318	-0.120%
2026-06-05	19.8700	19.8700	18.8000	18.8500	-9.981%	40	1,289	-11.406%
2026-06-04	20.9000	20.9400	20.9000	20.9400	-4.558%	12	1,303	-20.248%
2026-06-03	22.7400	22.7400	21.9400	21.9400	-12.240%	78	1,298	-23.883%
2026-06-02	27.3000	28.6700	25.0000	25.0000	-0.398%	40	1,264	-33.200%
2026-06-01	23.3500	25.4000	23.2700	25.1000	+17.840%	161	1,234	-33.466%
2026-05-29	20.2800	21.3800	20.2800	21.3000	+7.035%	114	1,188	-21.596%
2026-05-28	19.0000	19.9000	19.0000	19.9000	+7.162%	41	1,221	-16.080%
2026-05-27	18.5700	18.5700	18.5700	18.5700	-10.463%	1	1,208	-10.070%
2026-05-26	20.7500	20.8000	20.7000	20.7400	+0.680%	58	1,208	-19.479%
2026-05-22	21.3000	21.4000	20.6000	20.6000	-6.278%	284	1,209	-18.932%
2026-05-21	23.8000	23.8000	21.9800	21.9800	-10.286%	7	1,336	-24.022%
2026-05-20	24.2000	25.2700	24.2000	24.5000	-1.804%	51	1,336	-31.837%
2026-05-19	24.6900	24.9500	23.2700	24.9500	+0.808%	9	1,297	-33.066%
2026-05-18	27.0500	27.0500	24.7500	24.7500	-10.065%	57	1,297	-32.525%
2026-05-15	27.6000	28.6000	27.4500	27.5200	-11.964%	37	1,297	-39.317%
2026-05-14	28.3900	31.2600	28.1000	31.2600	+20.231%	225	1,308	-46.577%
2026-05-13	25.0000	26.3800	25.0000	26.0000	+18.451%	9	1,310	-35.769%
2026-05-12	21.9500	21.9500	21.9500	21.9500	-3.432%	15	1,310	-23.918%
2026-05-11	23.7100	23.9500	22.7300	22.7300	+5.869%	47	1,310	-26.529%
2026-05-08	21.3100	21.4700	21.3100	21.4700	+4.223%	257	1,331	-22.217%
2026-05-07	18.3500	20.8500	18.3500	20.6000	+17.849%	31	1,140	-18.932%
2026-05-06	17.4800	17.4800	17.4800	17.4800	+22.238%	1	1,164	-4.462%
2026-05-05	14.4500	14.4500	14.3000	14.3000	-4.983%	2	1,163	+16.783%
2026-05-04	15.0500	15.0500	15.0500	15.0500	-7.669%	1	1,162	+10.963%
2026-04-30	19.0800	19.0800	16.3000	16.3000	-22.196%	3	1,163	+2.454%
2026-04-28	19.3000	20.9500	19.3000	20.9500	-3.323%	26	1,163	-20.286%
2026-04-27	20.1000	21.6700	20.1000	21.6700	+14.053%	29	1,188	-22.935%
2026-04-24	19.5500	20.1500	19.0000	19.0000	+17.284%	407	1,198	-12.105%
2026-04-22	16.2000	16.2000	16.2000	16.2000	+4.180%	17	1,118	+3.086%
2026-04-21	15.5500	15.5500	15.5500	15.5500	-2.630%	2	1,101	+7.395%
2026-04-17	15.9700	15.9700	15.9700	15.9700	+3.366%	1	1,101	+4.571%
2026-04-16	15.2500	15.4500	15.2500	15.4500	-0.129%	16	1,100	+8.091%
2026-04-15	15.4700	15.4700	15.4700	15.4700	+5.597%	2	1,115	+7.951%
2026-04-14	14.3600	14.6500	14.3600	14.6500	+10.566%	31	1,113	+13.993%
2026-04-10	13.0000	13.2500	13.0000	13.2500	+18.198%	24	1,142	+26.038%
2026-04-09	11.2100	11.2100	11.2100	11.2100	+18.000%	1	1,138	+48.974%
2026-03-30	9.5000	9.5000	9.5000	9.5000	-2.962%	14	1,139	+75.789%
2026-03-27	9.9000	10.0000	9.7500	9.7900	-10.348%	78	1,138	+70.582%
2026-03-26	11.0000	11.0000	10.9000	10.9200	-9.975%	6	1,064	+52.930%
2026-03-25	12.1500	12.1500	12.1300	12.1300	+7.822%	66	1,062	+37.675%
2026-03-24	11.4000	11.4000	11.0100	11.2500	-2.174%	71	1,000	+48.444%
2026-03-23	11.4500	11.6000	11.4500	11.5000	+5.893%	95	1,000	+45.217%
2026-03-20	11.9000	11.9000	10.8600	10.8600	-8.893%	94	959	+53.775%
2026-03-19	11.9300	11.9300	11.8600	11.9200	-14.245%	93	893	+40.101%
2026-03-16	14.1500	14.1500	13.9000	13.9000	-0.358%	35	800	+20.144%
2026-03-13	14.2700	14.2700	13.9500	13.9500	-3.793%	40	781	+19.713%
2026-03-12	14.7500	14.9000	14.5000	14.5000	-1.361%	184	741	+15.172%
2026-03-11	14.8400	14.8400	14.6500	14.7000	+1.031%	89	678	+13.605%
2026-03-10	14.2500	14.5500	14.2500	14.5500	+3.854%	5	608	+14.777%
2026-03-06	14.4200	14.4200	14.0100	14.0100	-7.157%	9	603	+19.201%
2026-03-04	15.0700	15.0900	15.0700	15.0900	-0.724%	38	605	+10.669%
2026-03-02	15.1500	15.2000	15.1500	15.2000	-0.654%	29	567	+9.868%
2026-02-27	15.5500	15.5500	15.3000	15.3000	-3.165%	231	554	+9.150%
2026-02-17	15.8000	15.8000	15.8000	15.8000	-13.425%	27	421	+5.696%
2026-02-10	18.2500	18.2500	18.2500	18.2500	+25.862%	1	421	-8.493%
2026-02-04	14.9500	15.0000	14.5000	14.5000	-8.053%	20	421	+15.172%
2026-02-03	15.7700	15.7700	15.7700	15.7700	-20.152%	10	421	+5.897%
2026-01-30	19.7500	19.7500	19.7500	19.7500	+13.506%	1	421	-15.443%
2026-01-26	17.6000	17.6000	17.4000	17.4000	-2.793%	104	420	-4.023%
2026-01-23	17.8600	17.9000	17.8600	17.9000	+13.291%	110	520	-6.704%
2026-01-21	16.3000	16.3000	15.7000	15.8000	+3.947%	111	410	+5.696%
2026-01-20	15.3000	15.3000	15.2000	15.2000	-13.143%	70	344	+9.868%
2026-01-15	17.5000	17.5000	17.5000	17.5000	+11.821%	2	274	-4.571%
2026-01-14	15.6500	15.6500	15.6500	15.6500	-7.396%	30	274	+6.709%
2026-01-09	16.7000	16.9000	16.7000	16.9000	-2.029%	3	256	-1.183%
2026-01-08	17.2500	17.2500	17.2500	17.2500	-7.008%	1	254	-3.188%
2026-01-07	18.6000	18.6000	18.5500	18.5500	+1.644%	11	253	-9.973%
2026-01-06	18.2500	18.2500	18.2500	18.2500	-6.650%	1	248	-8.493%
2026-01-02	19.5500	19.5500	19.5500	19.5500	+7.713%	100	247	-14.578%
2025-12-29	18.1000	18.1500	18.1000	18.1500	-7.066%	10	184	-7.989%
2025-12-26	19.3500	19.5300	19.1000	19.5300	+18.220%	42	184	-14.491%
2025-12-22	16.5200	16.5200	16.5200	16.5200	+15.122%	1	168	+1.090%
2025-12-18	13.9600	14.3500	13.9600	14.3500	-6.209%	16	167	+16.376%
2025-12-16	15.1000	15.3000	15.1000	15.3000	+1.661%	33	153	+9.150%
2025-12-15	15.2000	15.2000	15.0500	15.0500	-3.834%	32	126	+10.963%
2025-12-12	15.3500	15.6500	15.3500	15.6500	-3.096%	6	98	+6.709%
2025-12-11	16.1500	16.1500	16.1500	16.1500	-10.328%	35	92	+3.406%
2025-12-10	18.1500	18.1500	18.0100	18.0100	+3.864%	3	66	-7.274%
2025-12-05	17.3300	17.3400	17.3300	17.3400	+3.214%	63	65	-3.691%
2025-12-01	16.5500	16.8000	16.5500	16.8000	+7.417%	3	5	-0.595%
2025-11-25	14.9400	15.6400	14.8500	15.6400	-13.111%	4	2	+6.777%
2025-11-24	18.0000	18.0000	18.0000	18.0000	-6.494%	1	2	-7.222%
2025-11-17	19.2500	19.2500	19.2500	19.2500	-4.038%	1	1	-13.247%
2025-11-14	20.0600	20.0600	20.0600	20.0600	-9.107%	1	2	-16.750%
2025-11-11	22.0700	22.0700	22.0700	22.0700	0.000%	1	1	-24.332%