Dark

NVDA20270917C340
NVDA Sep 17 2027 340.00 Call (NVDA270917C00340000)
option OPRA

EOD

Aug 14, 2026

11.95+0.420%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	12.1000	12.1000	11.9500	11.9500	+0.420%	2	1,916	0.000%
2026-08-12	11.5200	11.9300	11.5000	11.9000	-1.653%	76	1,914	+0.420%
2026-08-07	12.1000	12.1000	12.1000	12.1000	0.000%	40	1,969	-1.240%
2026-08-06	12.2500	12.2500	11.5000	12.1000	-1.786%	61	2,009	-1.240%
2026-08-05	12.3800	12.5400	12.3000	12.3200	+17.895%	51	1,949	-3.003%
2026-08-04	10.4500	10.4500	10.4500	10.4500	+14.208%	2	1,939	+14.354%
2026-08-03	7.5500	9.1500	7.5500	9.1500	+36.976%	2	1,941	+30.601%
2026-07-30	6.6200	7.1100	6.6200	6.6800	-32.183%	9	1,940	+78.892%
2026-07-24	10.3000	10.3000	9.8500	9.8500	-7.075%	51	1,939	+21.320%
2026-07-23	10.6000	10.6000	10.6000	10.6000	-8.621%	1	1,888	+12.736%
2026-07-22	11.4000	11.6000	11.4000	11.6000	+19.588%	7	1,888	+3.017%
2026-07-17	10.0000	10.0000	9.7000	9.7000	-11.172%	3	1,893	+23.196%
2026-07-16	11.6000	11.6000	10.9200	10.9200	+2.535%	42	1,890	+9.432%
2026-07-15	11.6500	11.6500	10.6500	10.6500	-3.182%	45	1,889	+12.207%
2026-07-13	11.4500	11.4500	11.0000	11.0000	-6.780%	259	1,928	+8.636%
2026-07-10	11.5600	11.8000	11.4000	11.8000	+12.381%	8	1,995	+1.271%
2026-07-09	10.5000	10.5000	10.5000	10.5000	+18.644%	1	1,991	+13.810%
2026-07-08	8.8000	9.3600	8.8000	8.8500	-1.667%	5	1,991	+35.028%
2026-07-02	9.0000	9.0000	9.0000	9.0000	-7.216%	2	1,989	+32.778%
2026-07-01	9.1200	9.9400	9.1200	9.7000	+3.191%	5	1,989	+23.196%
2026-06-29	9.4000	9.4000	9.4000	9.4000	+4.444%	1	1,989	+27.128%
2026-06-26	9.5400	9.6500	9.0000	9.0000	-13.043%	13	1,990	+32.778%
2026-06-25	10.3500	10.3500	10.3500	10.3500	-5.738%	4	1,989	+15.459%
2026-06-24	11.0500	11.0500	10.9800	10.9800	-4.853%	2	1,993	+8.834%
2026-06-23	11.5400	11.5400	11.5400	11.5400	-19.861%	4	1,993	+3.553%
2026-06-22	14.4000	14.4000	14.4000	14.4000	+3.004%	1	1,993	-17.014%
2026-06-18	13.3800	13.9900	13.3800	13.9800	-0.143%	5	1,988	-14.521%
2026-06-16	14.0000	14.0000	14.0000	14.0000	-2.098%	51	1,988	-14.643%
2026-06-15	14.3000	14.3000	14.3000	14.3000	+8.333%	7	1,995	-16.434%
2026-06-12	13.3500	13.4000	13.2000	13.2000	+3.125%	17	1,995	-9.470%
2026-06-11	12.6000	12.8000	12.6000	12.8000	+0.392%	21	1,995	-6.641%
2026-06-10	13.4500	13.4500	12.7500	12.7500	-4.494%	83	1,995	-6.275%
2026-06-09	13.6500	13.6500	13.3500	13.3500	-10.403%	42	1,996	-10.487%
2026-06-08	14.9000	14.9000	14.9000	14.9000	+1.017%	2	1,957	-19.799%
2026-06-05	17.0000	17.0000	14.7500	14.7500	-20.098%	10	1,957	-18.983%
2026-06-04	16.9500	18.5000	16.9500	18.4600	-11.250%	8	1,957	-35.265%
2026-06-02	20.8800	21.8000	20.7500	20.8000	+7.216%	12	1,958	-42.548%
2026-06-01	17.5500	19.4000	17.5000	19.4000	+15.134%	140	1,952	-38.402%
2026-05-29	16.3000	16.8500	16.3000	16.8500	+8.710%	29	1,922	-29.080%
2026-05-28	14.8700	15.6000	14.8700	15.5000	+2.445%	28	1,904	-22.903%
2026-05-27	14.3500	15.1300	14.1700	15.1300	-1.111%	38	1,877	-21.018%
2026-05-26	15.8500	15.8500	15.3000	15.3000	-4.673%	31	1,892	-21.895%
2026-05-22	17.0000	17.0000	16.0500	16.0500	-11.326%	4	1,893	-25.545%
2026-05-21	17.8500	18.2500	17.0000	18.1000	-4.737%	34	1,893	-33.978%
2026-05-20	19.7000	19.7000	18.6000	19.0000	-0.783%	50	1,893	-37.105%
2026-05-19	19.1500	19.1500	19.1500	19.1500	-3.038%	5	1,876	-37.598%
2026-05-18	19.7500	19.7500	19.7500	19.7500	-10.512%	33	1,876	-39.494%
2026-05-15	22.2000	22.2500	22.0700	22.0700	-10.900%	11	1,876	-45.854%
2026-05-14	22.7500	24.7700	22.7500	24.7700	+20.243%	40	1,833	-51.756%
2026-05-13	20.6500	20.6500	20.6000	20.6000	+13.812%	7	1,820	-41.990%
2026-05-12	18.1800	18.2500	18.1000	18.1000	0.000%	79	1,820	-33.978%
2026-05-11	17.3000	18.2500	17.3000	18.1000	+30.216%	18	1,820	-33.978%
2026-05-06	13.0000	13.9000	13.0000	13.9000	+14.876%	106	1,769	-14.029%
2026-05-01	12.2000	12.2000	12.1000	12.1000	-3.200%	5	1,800	-1.240%
2026-04-30	13.8000	13.8000	12.2000	12.5000	-14.966%	5	1,800	-4.400%
2026-04-29	15.0000	15.0000	14.7000	14.7000	-6.070%	3	1,798	-18.707%
2026-04-28	15.6500	15.6500	15.6500	15.6500	-6.006%	1	1,796	-23.642%
2026-04-27	14.5000	17.0000	14.5000	16.6500	+16.028%	55	1,797	-28.228%
2026-04-24	14.8000	15.5000	14.3500	14.3500	+19.783%	94	1,303	-16.725%
2026-04-23	11.9800	11.9800	11.9800	11.9800	-2.204%	2	1,331	-0.250%
2026-04-22	12.2500	12.2500	12.2500	12.2500	+6.987%	18	1,331	-2.449%
2026-04-15	11.5500	12.0000	11.4500	11.4500	+2.232%	12	1,313	+4.367%
2026-04-14	10.6500	11.2000	10.6500	11.2000	+13.131%	6	1,304	+6.696%
2026-04-10	9.9000	9.9000	9.9000	9.9000	+22.829%	500	1,779	+20.707%
2026-04-01	7.7400	8.0600	7.7400	8.0600	+10.411%	5	1,698	+48.263%
2026-03-31	7.3000	7.3000	7.3000	7.3000	+6.259%	1	1,696	+63.699%
2026-03-30	7.0200	7.0200	6.8700	6.8700	-19.271%	2	1,696	+73.945%
2026-03-26	8.5100	8.5100	8.5100	8.5100	-8.984%	1	1,695	+40.423%
2026-03-25	9.3500	9.3500	9.3500	9.3500	+6.250%	1	1,696	+27.807%
2026-03-24	8.8000	8.8000	8.8000	8.8000	+1.149%	31	1,695	+35.795%
2026-03-23	8.9500	8.9500	8.7000	8.7000	-3.867%	122	1,664	+37.356%
2026-03-20	9.0500	9.0600	9.0500	9.0500	-1.630%	520	1,565	+32.044%
2026-03-19	9.2500	9.4200	9.2000	9.2000	-11.197%	116	1,295	+29.891%
2026-03-16	11.1000	11.1300	10.3600	10.3600	-1.708%	154	1,218	+15.347%
2026-03-13	10.7500	10.7500	10.5200	10.5400	-6.311%	29	1,116	+13.378%
2026-03-12	11.2200	11.5900	10.9500	11.2500	-1.489%	55	1,117	+6.222%
2026-03-11	11.4200	11.4200	11.4200	11.4200	+9.282%	23	1,095	+4.641%
2026-03-09	10.5000	10.5000	10.4500	10.4500	-6.696%	6	1,072	+14.354%
2026-03-06	11.2000	11.2000	11.2000	11.2000	-1.495%	1	1,089	+6.696%
2026-03-03	11.3700	11.3700	11.3700	11.3700	-5.250%	2	1,089	+5.101%
2026-03-02	11.7500	12.0000	11.7500	12.0000	+7.914%	2	1,089	-0.417%
2026-02-27	12.2500	12.2500	11.1200	11.1200	-14.264%	11	1,089	+7.464%
2026-02-26	12.9700	12.9700	12.9700	12.9700	-18.428%	2	1,084	-7.864%
2026-02-25	15.9000	15.9000	15.9000	15.9000	-0.313%	15	1,084	-24.843%
2026-02-23	15.9100	15.9500	15.9100	15.9500	+18.148%	3	1,084	-25.078%
2026-02-17	12.7000	13.5000	12.7000	13.5000	+2.662%	35	1,082	-11.481%
2026-02-13	13.1500	13.1500	13.1500	13.1500	-8.681%	48	1,086	-9.125%
2026-02-12	14.9500	14.9500	14.4000	14.4000	+7.865%	5	1,086	-17.014%
2026-02-03	13.3400	13.3500	13.3400	13.3500	-15.238%	10	1,085	-10.487%
2026-01-30	16.2000	16.2000	15.7500	15.7500	+31.141%	3	1,088	-24.127%
2026-01-20	12.3900	12.3900	12.0100	12.0100	-12.971%	4	1,089	-0.500%
2026-01-15	13.9000	13.9000	13.8000	13.8000	+11.741%	3	1,089	-13.406%
2026-01-13	12.3500	12.3500	12.3500	12.3500	-7.491%	3	1,087	-3.239%
2026-01-09	13.2500	13.4000	13.2500	13.3500	-2.909%	3	1,084	-10.487%
2026-01-08	13.7500	13.7500	13.7500	13.7500	-7.842%	1	1,082	-13.091%
2026-01-07	14.9500	14.9500	14.9000	14.9200	+1.843%	44	1,081	-19.906%
2026-01-06	14.7000	15.0000	14.6500	14.6500	-6.688%	25	1,048	-18.430%
2025-12-26	15.7000	15.7000	15.7000	15.7000	+7.534%	1	1,036	-23.885%
2025-12-23	14.6000	14.6000	14.6000	14.6000	+14.961%	100	1,036	-18.151%
2025-12-11	12.7000	12.7000	12.7000	12.7000	-12.715%	4	936	-5.906%
2025-12-10	14.5500	14.5500	14.5500	14.5500	+7.778%	1	936	-17.869%
2025-12-03	13.6000	13.6000	13.4500	13.5000	-3.571%	4	936	-11.481%
2025-12-02	14.6000	14.6000	14.0000	14.0000	+11.111%	2	934	-14.643%
2025-12-01	12.6000	12.6000	12.6000	12.6000	-2.477%	1	935	-5.159%
2025-11-28	13.4000	13.4000	12.9200	12.9200	-6.377%	7	934	-7.508%
2025-11-24	13.8000	13.8000	13.8000	13.8000	-1.429%	1	928	-13.406%
2025-11-21	13.9100	14.0000	13.9100	14.0000	-10.885%	5	927	-14.643%
2025-11-19	15.7100	15.7100	15.7100	15.7100	+6.508%	4	925	-23.934%
2025-11-18	14.7500	14.7500	14.7500	14.7500	-5.145%	896	921	-18.983%
2025-11-17	15.5500	15.5500	15.5500	15.5500	-2.508%	3	25	-23.151%
2025-11-14	15.9500	15.9500	15.9500	15.9500	-7.536%	4	22	-25.078%
2025-11-12	17.2500	17.2500	17.2500	17.2500	+15.000%	16	18	-30.725%
2025-11-07	15.0000	15.0000	15.0000	15.0000	0.000%	2	2	-20.333%