Dark

NVDA20270917C350
NVDA Sep 17 2027 350.00 Call (NVDA270917C00350000)
option OPRA

EOD

Aug 14, 2026

10.60-4.072%(-0.45)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	10.5000	10.7300	10.5000	10.6000	-4.072%	18	1,058	0.000%
2026-08-13	11.3100	11.3100	10.6000	11.0500	+3.756%	10	1,055	-4.072%
2026-08-12	9.8000	10.6500	9.8000	10.6500	+13.419%	9	1,052	-0.469%
2026-08-11	10.0000	10.0000	9.3900	9.3900	-4.960%	3	1,055	+12.886%
2026-08-10	10.7300	10.7300	9.8800	9.8800	-9.772%	719	1,053	+7.287%
2026-08-07	11.1000	11.5500	10.9500	10.9500	+2.336%	113	1,575	-3.196%
2026-08-06	10.4100	10.7000	10.4100	10.7000	-3.604%	110	1,504	-0.935%
2026-08-05	11.3500	11.4500	10.9200	11.1000	+18.085%	149	1,431	-4.505%
2026-08-04	8.5500	9.4500	8.5500	9.4000	+13.253%	5	1,349	+12.766%
2026-08-03	6.6000	8.3000	6.6000	8.3000	+15.278%	60	1,346	+27.711%
2026-07-31	6.5500	7.2000	6.5500	7.2000	+20.200%	504	1,347	+47.222%
2026-07-30	6.2500	6.2500	5.9900	5.9900	+1.525%	4	1,104	+76.962%
2026-07-29	5.9000	5.9000	5.9000	5.9000	-11.278%	3	1,101	+79.661%
2026-07-28	6.6500	6.6500	6.6500	6.6500	-5.674%	1	1,104	+59.398%
2026-07-27	7.4400	7.6000	7.0500	7.0500	-20.787%	33	1,103	+50.355%
2026-07-24	9.0000	9.0000	8.9000	8.9000	-6.316%	56	1,098	+19.101%
2026-07-23	9.6000	9.6000	9.1400	9.5000	-8.213%	17	1,054	+11.579%
2026-07-22	8.8500	10.3500	8.8500	10.3500	+19.653%	57	1,057	+2.415%
2026-07-20	9.4000	9.4000	8.6500	8.6500	-10.825%	2	1,018	+22.543%
2026-07-16	10.0500	10.3500	9.7000	9.7000	-10.019%	18	1,019	+9.278%
2026-07-15	10.8000	10.8000	10.5300	10.7800	+2.667%	5	1,024	-1.670%
2026-07-14	10.5000	10.5000	10.5000	10.5000	+1.449%	10	1,023	+0.952%
2026-07-13	10.3500	10.3500	10.3500	10.3500	-2.817%	7	1,033	+2.415%
2026-07-10	10.0500	10.7500	10.0500	10.6500	+12.698%	19	1,040	-0.469%
2026-07-09	9.5200	9.5200	8.9700	9.4500	-2.577%	129	1,034	+12.169%
2026-07-08	8.0800	9.7000	8.0800	9.7000	+20.797%	52	948	+9.278%
2026-07-07	8.0000	8.2500	8.0000	8.0300	+7.785%	7	968	+32.005%
2026-07-06	7.4500	7.4500	7.4500	7.4500	-1.974%	1	966	+42.282%
2026-07-02	8.5000	8.5000	7.6000	7.6000	-6.173%	12	968	+39.474%
2026-07-01	8.2000	8.2000	8.1000	8.1000	-8.163%	3	968	+30.864%
2026-06-30	8.8100	8.8200	8.8100	8.8200	+7.561%	2	969	+20.181%
2026-06-29	8.1000	8.2000	8.0500	8.2000	-2.959%	4	969	+29.268%
2026-06-26	8.9500	8.9500	8.4500	8.4500	-4.520%	4	970	+25.444%
2026-06-25	9.5500	10.0000	8.8500	8.8500	-4.839%	19	973	+19.774%
2026-06-24	10.1000	10.1000	9.3000	9.3000	-13.729%	4	981	+13.978%
2026-06-23	10.7500	10.7800	10.7500	10.7800	-12.994%	8	981	-1.670%
2026-06-22	12.3900	12.3900	12.3900	12.3900	-0.482%	1	985	-14.447%
2026-06-18	12.7500	12.7900	12.4500	12.4500	+3.664%	19	970	-14.859%
2026-06-17	12.0100	12.0100	12.0100	12.0100	-5.433%	2	970	-11.740%
2026-06-16	12.8500	12.8500	12.7000	12.7000	-1.931%	2	970	-16.535%
2026-06-15	12.9500	12.9500	12.9500	12.9500	+9.746%	1	968	-18.147%
2026-06-11	11.5500	11.8000	11.5000	11.8000	-0.338%	44	968	-10.169%
2026-06-10	12.2300	12.2300	11.8400	11.8400	-1.661%	20	931	-10.473%
2026-06-09	13.3700	13.3700	12.0400	12.0400	-13.069%	6	921	-11.960%
2026-06-08	13.8500	13.8500	13.8500	13.8500	+3.745%	1	919	-23.466%
2026-06-05	15.2500	15.2500	13.3500	13.3500	-15.773%	43	919	-20.599%
2026-06-04	15.8500	15.8500	15.8500	15.8500	-4.230%	2	934	-33.123%
2026-06-03	16.3000	16.5500	16.3000	16.5500	-14.647%	2	932	-35.952%
2026-06-02	20.2500	20.6500	19.3900	19.3900	+7.662%	12	931	-45.333%
2026-06-01	16.6200	18.5000	16.6200	18.0100	+18.098%	329	927	-41.144%
2026-05-29	15.0900	15.2500	15.0900	15.2500	+6.643%	2	721	-30.492%
2026-05-28	13.5300	14.4500	13.5300	14.3000	+10.425%	111	721	-25.874%
2026-05-27	13.7000	13.7000	12.9500	12.9500	-9.441%	29	670	-18.147%
2026-05-26	14.2300	14.3000	13.9900	14.3000	-3.051%	29	670	-25.874%
2026-05-22	15.0200	15.1500	14.7500	14.7500	-8.385%	72	649	-28.136%
2026-05-21	17.0000	17.3300	15.8000	16.1000	-7.789%	9	637	-34.161%
2026-05-20	18.5000	18.5000	17.1900	17.4600	-2.458%	18	637	-39.290%
2026-05-19	18.5500	18.5500	17.5000	17.9000	-9.137%	36	624	-40.782%
2026-05-18	20.4000	20.4000	19.7000	19.7000	-5.516%	2	624	-46.193%
2026-05-15	19.6300	21.5000	19.6300	20.8500	-8.352%	16	624	-49.161%
2026-05-14	20.0000	23.3500	20.0000	22.7500	+20.053%	323	615	-53.407%
2026-05-13	18.6000	19.2200	18.6000	18.9500	+12.463%	136	522	-44.063%
2026-05-12	16.8500	16.8500	16.8000	16.8500	-1.520%	6	522	-37.092%
2026-05-11	16.2000	17.1100	16.2000	17.1100	+13.161%	32	522	-38.048%
2026-05-08	15.5500	15.5500	15.1200	15.1200	+3.918%	6	491	-29.894%
2026-05-07	14.5500	14.5500	14.5500	14.5500	+15.020%	1	486	-27.148%
2026-05-06	12.6700	12.6700	12.6400	12.6500	+26.500%	103	486	-16.206%
2026-05-04	10.6600	10.6600	10.0000	10.0000	-6.455%	3	554	+6.000%
2026-05-01	11.2900	11.2900	10.6900	10.6900	-21.628%	5	555	-0.842%
2026-04-28	13.6000	13.6600	13.6000	13.6400	-9.967%	32	555	-22.287%
2026-04-27	13.5500	15.5500	13.5500	15.1500	+14.860%	73	554	-30.033%
2026-04-24	13.6400	13.6400	13.1900	13.1900	+17.349%	20	481	-19.636%
2026-04-22	10.8000	11.2400	10.8000	11.2400	+6.038%	3	491	-5.694%
2026-04-20	10.6500	10.6500	10.6000	10.6000	-6.195%	5	489	0.000%
2026-04-17	11.1000	11.3000	11.1000	11.3000	+4.147%	12	492	-6.195%
2026-04-16	10.5500	10.8500	10.5500	10.8500	+10.714%	2	487	-2.304%
2026-04-14	9.8000	9.8000	9.8000	9.8000	+36.111%	6	485	+8.163%
2026-04-09	7.2000	7.2000	7.2000	7.2000	+4.348%	2	479	+47.222%
2026-04-07	6.8900	6.9000	6.8900	6.9000	-2.680%	3	481	+53.623%
2026-03-31	6.7500	7.0900	6.7500	7.0900	+12.719%	2	483	+49.506%
2026-03-30	6.2100	6.2900	6.2100	6.2900	-9.885%	3	483	+68.521%
2026-03-27	6.9100	6.9800	6.9100	6.9800	-20.137%	3	482	+51.862%
2026-03-25	8.7400	8.7400	8.7400	8.7400	+11.338%	2	480	+21.281%
2026-03-24	7.9500	7.9500	7.8000	7.8500	-2.484%	91	478	+35.032%
2026-03-23	8.2000	8.2000	7.8800	8.0500	-5.848%	7	438	+31.677%
2026-03-19	8.5500	8.5500	8.5500	8.5500	-6.964%	33	432	+23.977%
2026-03-18	9.1500	9.1900	9.1500	9.1900	-1.501%	3	400	+15.343%
2026-03-17	9.3300	9.3300	9.3300	9.3300	-3.715%	1	399	+13.612%
2026-03-13	9.8500	9.8500	9.6900	9.6900	-7.890%	18	398	+9.391%
2026-03-12	10.3400	10.6400	10.3400	10.5200	-1.221%	50	398	+0.760%
2026-03-11	10.2800	10.7500	10.2800	10.6500	-5.752%	3	398	-0.469%
2026-03-04	11.3000	11.3000	11.3000	11.3000	+7.414%	1	398	-6.195%
2026-03-03	10.6000	10.6400	10.5200	10.5200	-5.903%	7	398	+0.760%
2026-03-02	10.0000	11.1800	10.0000	11.1800	-6.600%	14	397	-5.188%
2026-02-26	12.0200	12.0200	11.9700	11.9700	-19.340%	3	385	-11.445%
2026-02-25	14.8500	14.8500	14.8400	14.8400	+1.993%	3	387	-28.571%
2026-02-24	14.5500	14.5500	14.5500	14.5500	+3.559%	5	387	-27.148%
2026-02-23	14.0500	14.0500	14.0500	14.0500	+2.555%	5	388	-24.555%
2026-02-18	13.7000	13.7000	13.7000	13.7000	+3.788%	37	388	-22.628%
2026-02-17	13.0500	13.2000	13.0500	13.2000	-3.650%	29	353	-19.697%
2026-02-10	13.5700	13.7000	13.5700	13.7000	-5.582%	49	332	-22.628%
2026-02-09	15.2500	15.2500	14.5100	14.5100	+8.689%	48	332	-26.947%
2026-02-06	12.3500	13.3500	12.3500	13.3500	+33.500%	2	285	-20.599%
2026-02-05	10.7600	10.7600	10.0000	10.0000	-9.091%	3	284	+6.000%
2026-02-04	11.0000	11.0000	11.0000	11.0000	-22.096%	1	281	-3.636%
2026-01-30	14.1200	14.1200	14.1200	14.1200	+0.498%	3	280	-24.929%
2026-01-29	13.9500	14.0500	13.9500	14.0500	+2.555%	2	277	-24.555%
2026-01-26	13.7000	13.7000	13.7000	13.7000	+21.562%	5	277	-22.628%
2026-01-20	11.2700	11.2700	11.2700	11.2700	-15.581%	1	272	-5.945%
2026-01-16	13.3500	13.3500	13.3500	13.3500	+3.089%	20	273	-20.599%
2026-01-15	13.0500	13.0500	12.9500	12.9500	+12.609%	2	273	-18.147%
2026-01-13	11.5000	11.5000	11.5000	11.5000	-7.258%	5	272	-7.826%
2026-01-09	12.4500	12.4500	12.3000	12.4000	-3.125%	5	272	-14.516%
2026-01-08	12.7500	12.8000	12.7500	12.8000	-7.246%	2	271	-17.188%
2026-01-07	13.9000	13.9000	13.7500	13.8000	+1.471%	34	270	-23.188%
2026-01-06	13.7500	13.7500	13.6000	13.6000	-7.984%	6	282	-22.059%
2026-01-05	14.7800	14.7800	14.7800	14.7800	+6.484%	1	277	-28.281%
2026-01-02	13.8800	13.8800	13.8800	13.8800	+3.582%	1	277	-23.631%
2025-12-29	13.4000	13.4000	13.4000	13.4000	-6.294%	1	277	-20.896%
2025-12-26	14.0000	14.3000	14.0000	14.3000	+4.380%	13	277	-25.874%
2025-12-24	13.7000	13.7000	13.7000	13.7000	+1.107%	6	280	-22.628%
2025-12-23	13.5500	13.5500	13.5500	13.5500	+12.448%	100	280	-21.771%
2025-12-22	12.0500	12.0500	12.0500	12.0500	+19.900%	4	180	-12.033%
2025-12-18	10.0500	10.0500	10.0500	10.0500	-4.739%	18	177	+5.473%
2025-12-17	10.5500	10.5500	10.5500	10.5500	-5.381%	25	159	+0.474%
2025-12-16	11.1500	11.1500	11.1500	11.1500	-0.889%	5	147	-4.933%
2025-12-12	11.6700	11.6700	11.2500	11.2500	-6.639%	6	147	-5.778%
2025-12-11	12.0000	12.0500	12.0000	12.0500	-11.070%	11	142	-12.033%
2025-12-10	13.5500	13.5500	13.5500	13.5500	+1.498%	1	141	-21.771%
2025-12-05	13.3500	13.3500	13.3500	13.3500	-2.198%	1	141	-20.599%
2025-12-04	13.6500	13.6500	13.6500	13.6500	+10.976%	2	141	-22.344%
2025-12-03	12.6500	12.6500	12.3000	12.3000	-12.393%	63	140	-13.821%
2025-12-02	14.0400	14.0400	14.0400	14.0400	+16.418%	2	89	-24.501%
2025-11-28	12.0000	12.0600	12.0000	12.0600	-4.664%	42	87	-12.106%
2025-11-24	12.6500	12.6500	12.6500	12.6500	-5.878%	1	71	-16.206%
2025-11-18	12.8500	13.4400	12.8500	13.4400	-7.118%	67	71	-21.131%
2025-11-17	14.0600	14.5600	14.0600	14.4700	0.000%	5	4	-26.745%