Dark

NVDA20270917C330
NVDA Sep 17 2027 330.00 Call (NVDA270917C00330000)
option OPRA

EOD

Aug 14, 2026

13.40-2.899%(-0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	13.4000	13.4000	13.4000	13.4000	-2.899%	5	1,454	0.000%
2026-08-13	13.8000	13.9000	13.7300	13.8000	+3.371%	53	1,454	-2.899%
2026-08-12	13.3500	13.3500	13.3500	13.3500	+7.661%	1	1,462	+0.375%
2026-08-10	12.7500	12.7500	12.4000	12.4000	-7.875%	7	1,461	+8.065%
2026-08-07	13.4600	13.4600	13.4600	13.4600	+3.938%	1	1,457	-0.446%
2026-08-06	12.9500	12.9500	12.9500	12.9500	-4.779%	1	1,457	+3.475%
2026-08-05	13.4700	13.7000	13.4700	13.6000	+25.346%	228	1,457	-1.471%
2026-08-04	10.8500	10.8500	10.8500	10.8500	+6.373%	4	1,239	+23.502%
2026-08-03	8.2000	10.2500	8.2000	10.2000	+22.156%	39	1,239	+31.373%
2026-07-31	8.3500	8.3500	8.3500	8.3500	+9.293%	6	1,259	+60.479%
2026-07-30	7.5000	8.0000	7.4000	7.6400	-2.051%	38	1,253	+75.393%
2026-07-29	7.4000	7.8000	7.3300	7.8000	-6.024%	6	1,250	+71.795%
2026-07-28	8.1600	8.4500	7.7000	8.3000	-2.353%	56	1,252	+61.446%
2026-07-27	8.5500	8.6000	8.5000	8.5000	-19.962%	114	1,252	+57.647%
2026-07-24	10.6200	10.6200	10.6200	10.6200	-17.354%	1	1,249	+26.177%
2026-07-22	12.0000	12.8500	12.0000	12.8500	+17.138%	56	1,248	+4.280%
2026-07-21	11.0000	11.0000	10.9500	10.9700	-5.431%	152	1,205	+22.151%
2026-07-20	11.6500	11.6500	11.6000	11.6000	-0.172%	5	1,355	+15.517%
2026-07-16	11.8400	12.1500	11.6200	11.6200	-11.298%	28	1,352	+15.318%
2026-07-15	13.1000	13.1000	13.1000	13.1000	+1.158%	35	1,341	+2.290%
2026-07-14	12.9000	12.9500	12.9000	12.9500	+5.456%	4	1,341	+3.475%
2026-07-13	12.2800	12.2800	12.2800	12.2800	-1.917%	1	1,345	+9.121%
2026-07-10	12.4700	12.5200	12.4700	12.5200	+8.870%	2	1,344	+7.029%
2026-07-09	11.3500	11.7000	11.3500	11.5000	+19.792%	6	1,343	+16.522%
2026-07-06	9.6800	9.6800	9.6000	9.6000	+4.348%	2	1,338	+39.583%
2026-07-02	9.5500	9.5500	9.2000	9.2000	-16.364%	11	1,337	+45.652%
2026-06-30	11.0000	11.0000	11.0000	11.0000	+4.463%	2	1,337	+21.818%
2026-06-25	11.2900	11.3500	10.5300	10.5300	-16.296%	56	1,335	+27.255%
2026-06-23	12.5800	12.5800	12.5800	12.5800	-10.526%	5	1,340	+6.518%
2026-06-17	14.0600	14.0600	14.0600	14.0600	-12.125%	1	1,342	-4.694%
2026-06-15	15.5500	16.0000	15.5500	16.0000	+14.286%	11	1,342	-16.250%
2026-06-10	14.4600	14.4700	14.0000	14.0000	-3.448%	58	1,342	-4.286%
2026-06-09	14.6000	14.6000	14.5000	14.5000	-8.517%	18	1,357	-7.586%
2026-06-05	16.4500	16.4500	15.8500	15.8500	-19.215%	22	1,340	-15.457%
2026-06-04	17.9000	19.6200	17.9000	19.6200	+4.976%	11	1,331	-31.702%
2026-06-03	18.6900	18.6900	18.6900	18.6900	-21.139%	10	1,320	-28.304%
2026-06-02	23.5000	23.9000	23.5000	23.7000	+11.529%	9	1,330	-43.460%
2026-06-01	19.0000	21.3500	19.0000	21.2500	+30.368%	76	1,331	-36.941%
2026-05-28	16.3000	16.3000	16.3000	16.3000	+1.558%	15	1,320	-17.791%
2026-05-27	16.0500	16.0500	16.0500	16.0500	-5.030%	1	1,325	-16.511%
2026-05-26	17.9200	17.9200	16.8500	16.9000	-4.789%	5	1,326	-20.710%
2026-05-22	17.7800	17.7800	17.7500	17.7500	-9.898%	3	1,329	-24.507%
2026-05-21	19.7500	19.7500	18.4000	19.7000	-2.185%	53	1,332	-31.980%
2026-05-20	20.9200	20.9800	20.1400	20.1400	-3.220%	48	1,332	-33.466%
2026-05-19	20.5000	21.0600	20.4500	20.8100	-11.822%	40	1,266	-35.608%
2026-05-15	22.7000	24.2000	22.7000	23.6000	-10.300%	30	1,266	-43.220%
2026-05-14	26.0500	26.7500	25.9200	26.3100	+17.824%	14	1,243	-49.069%
2026-05-13	21.2000	22.4000	20.4000	22.3300	+22.558%	14	1,232	-39.991%
2026-05-12	18.7500	18.7500	18.2200	18.2200	-5.596%	194	1,232	-26.454%
2026-05-11	18.8400	19.3000	18.8400	19.3000	+25.733%	76	1,232	-30.570%
2026-05-07	15.3500	15.3500	15.3500	15.3500	+1.187%	1	983	-12.704%
2026-05-06	14.3300	15.1700	14.3300	15.1700	+26.839%	9	983	-11.668%
2026-05-05	12.0500	12.0500	11.9600	11.9600	-10.746%	2	985	+12.040%
2026-05-04	13.1100	13.4000	13.1100	13.4000	+5.098%	7	983	0.000%
2026-05-01	13.2000	13.4000	12.6000	12.7500	-6.730%	11	978	+5.098%
2026-04-30	16.0000	16.0000	13.6700	13.6700	-15.093%	16	978	-1.975%
2026-04-28	16.5000	16.5000	16.1000	16.1000	-10.556%	4	992	-16.770%
2026-04-27	16.0500	18.0000	16.0500	18.0000	+6.825%	6	991	-25.556%
2026-04-24	16.5000	16.8500	16.3000	16.8500	+32.469%	106	989	-20.475%
2026-04-23	12.7200	12.7200	12.7200	12.7200	-4.719%	1	982	+5.346%
2026-04-22	13.3500	13.3500	13.3500	13.3500	+0.150%	18	982	+0.375%
2026-04-21	13.3300	13.3300	13.3300	13.3300	+7.935%	1	963	+0.525%
2026-04-15	12.9300	12.9300	12.3500	12.3500	+7.205%	5	963	+8.502%
2026-04-14	11.7000	11.7000	11.5200	11.5200	+10.983%	19	958	+16.319%
2026-04-10	10.3800	10.3800	10.3800	10.3800	+16.629%	4	947	+29.094%
2026-04-08	8.9000	8.9000	8.9000	8.9000	+1.831%	1	943	+50.562%
2026-04-01	8.6500	8.7500	8.6500	8.7400	+8.978%	127	942	+53.318%
2026-03-31	8.0200	8.0200	8.0200	8.0200	-0.988%	10	815	+67.082%
2026-03-30	8.1000	8.1000	8.1000	8.1000	-2.644%	4	805	+65.432%
2026-03-27	8.3000	8.3200	8.3000	8.3200	-15.960%	32	805	+61.058%
2026-03-25	10.0500	10.4000	9.9000	9.9000	+4.762%	270	784	+35.354%
2026-03-24	9.5500	9.5500	9.4500	9.4500	-3.077%	25	583	+41.799%
2026-03-20	9.9500	9.9600	9.7500	9.7500	-4.412%	91	574	+37.436%
2026-03-19	10.0500	10.2700	10.0500	10.2000	-11.688%	88	494	+31.373%
2026-03-13	12.1000	12.1000	11.5200	11.5500	-6.629%	57	437	+16.017%
2026-03-12	12.2100	12.5500	12.2100	12.3700	+7.565%	33	473	+8.327%
2026-03-06	11.7000	11.7000	11.5000	11.5000	-7.779%	11	460	+16.522%
2026-03-04	12.5000	12.6700	12.4700	12.4700	-3.333%	73	460	+7.458%
2026-03-02	12.9000	12.9000	12.9000	12.9000	+7.860%	2	397	+3.876%
2026-02-27	13.3000	13.3000	11.9600	11.9600	-28.383%	21	396	+12.040%
2026-02-24	16.4500	16.7400	16.4500	16.7000	+3.214%	5	377	-19.760%
2026-02-23	16.1800	16.1800	16.1800	16.1800	+8.956%	1	376	-17.182%
2026-02-17	13.6500	14.8500	13.6500	14.8500	+1.434%	89	377	-9.764%
2026-02-13	14.6400	14.6400	14.6400	14.6400	-8.785%	3	330	-8.470%
2026-02-12	16.0000	16.0500	16.0000	16.0500	-2.609%	46	330	-16.511%
2026-02-09	17.3000	17.3000	16.4800	16.4800	+22.074%	2	328	-18.689%
2026-02-06	13.5000	13.5000	13.5000	13.5000	+12.219%	14	327	-0.741%
2026-02-04	12.0300	12.0300	12.0300	12.0300	-10.558%	1	327	+11.388%
2026-01-21	13.4500	13.4500	13.4500	13.4500	+1.971%	1	327	-0.372%
2026-01-20	13.1900	13.1900	13.1900	13.1900	-12.125%	1	327	+1.592%
2026-01-16	15.0100	15.0100	15.0100	15.0100	+1.419%	1	327	-10.726%
2026-01-15	15.0000	15.0000	14.8000	14.8000	+2.422%	5	327	-9.459%
2026-01-09	14.3000	14.4500	14.3000	14.4500	-2.365%	4	324	-7.266%
2026-01-08	14.8000	14.8000	14.8000	14.8000	-7.788%	1	323	-9.459%
2026-01-07	16.0500	16.0500	16.0000	16.0500	+1.582%	20	322	-16.511%
2026-01-06	15.8000	15.8000	15.8000	15.8000	-2.948%	1	317	-15.190%
2026-01-02	16.7500	16.7500	16.2800	16.2800	-3.383%	44	316	-17.690%
2025-12-26	16.7700	16.8500	16.7700	16.8500	+30.116%	30	280	-20.475%
2025-12-12	13.1500	13.1500	12.9500	12.9500	-17.252%	120	251	+3.475%
2025-12-10	15.6500	15.6500	15.6500	15.6500	-0.949%	1	226	-14.377%
2025-12-09	15.8000	15.8000	15.8000	15.8000	+4.983%	45	225	-15.190%
2025-12-05	14.8500	15.0500	14.8500	15.0500	-2.273%	27	211	-10.963%
2025-12-04	14.9200	15.4000	14.9200	15.4000	+4.054%	16	211	-12.987%
2025-12-02	15.7000	15.7000	14.8000	14.8000	+0.749%	2	210	-9.459%
2025-12-01	13.2000	14.6900	13.2000	14.6900	-2.067%	13	210	-8.781%
2025-11-26	15.0000	15.0000	15.0000	15.0000	+10.701%	15	198	-10.667%
2025-11-25	13.5500	13.5500	13.5500	13.5500	-11.438%	2	198	-1.107%
2025-11-24	15.3000	15.3000	15.3000	15.3000	+1.325%	1	196	-12.418%
2025-11-21	14.6500	15.3000	14.6500	15.1000	-5.625%	83	196	-11.258%
2025-11-20	18.8200	18.8200	15.9500	16.0000	-7.246%	55	115	-16.250%
2025-11-19	17.2500	17.2500	17.2500	17.2500	+11.940%	2	133	-22.319%
2025-11-18	15.5500	15.5500	15.4100	15.4100	-4.877%	74	131	-13.043%
2025-11-17	17.1000	17.1000	16.2000	16.2000	-4.425%	75	116	-17.284%
2025-11-14	16.9500	16.9500	16.9500	16.9500	-5.571%	40	41	-20.944%
2025-11-13	17.9500	17.9500	17.9500	17.9500	0.000%	1	1	-25.348%