Dark

NVDA20270917C360
NVDA Sep 17 2027 360.00 Call (NVDA270917C00360000)
option OPRA

EOD

Aug 14, 2026

9.65-3.596%(-0.36)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	9.7500	9.7500	9.6500	9.6500	-3.596%	6	486	0.000%
2026-08-13	10.0100	10.0100	10.0100	10.0100	+5.368%	1	490	-3.596%
2026-08-12	9.5000	9.5000	9.5000	9.5000	+10.337%	1	490	+1.579%
2026-08-11	8.8900	8.8900	8.6100	8.6100	-3.691%	2	489	+12.079%
2026-08-10	8.9400	8.9400	8.9400	8.9400	-8.308%	1	490	+7.942%
2026-08-07	9.7500	9.7500	9.7500	9.7500	-2.500%	1	490	-1.026%
2026-08-05	9.5500	10.3000	9.5500	10.0000	+21.212%	57	490	-3.500%
2026-08-04	8.2500	8.2500	8.2500	8.2500	+14.266%	21	436	+16.970%
2026-08-03	5.9000	7.2200	5.9000	7.2200	+23.630%	33	415	+33.657%
2026-07-30	5.7500	5.8400	5.7500	5.8400	-8.176%	51	382	+65.240%
2026-07-27	6.3600	6.3600	6.3600	6.3600	-19.899%	1	331	+51.730%
2026-07-21	7.9700	8.0000	7.9400	7.9400	-15.532%	3	331	+21.537%
2026-07-15	9.4000	9.4000	9.4000	9.4000	+8.046%	1	332	+2.660%
2026-07-09	8.7000	8.7000	8.7000	8.7000	+22.535%	1	332	+10.920%
2026-07-02	7.1000	7.1000	7.1000	7.1000	-7.792%	1	331	+35.915%
2026-06-29	7.7000	7.7000	7.7000	7.7000	-9.305%	1	331	+25.325%
2026-06-25	8.5500	8.5500	8.4900	8.4900	-7.818%	4	331	+13.663%
2026-06-24	9.3000	9.3000	9.2100	9.2100	-14.326%	4	333	+4.777%
2026-06-17	10.7500	10.7500	10.7500	10.7500	-13.862%	2	335	-10.233%
2026-06-15	12.4800	12.4800	12.4800	12.4800	+14.811%	5	335	-22.676%
2026-06-11	10.8700	10.8700	10.8700	10.8700	-5.066%	40	335	-11.224%
2026-06-10	11.7600	11.7600	11.4500	11.4500	-0.174%	32	375	-15.721%
2026-06-09	11.4500	11.4700	11.4500	11.4700	-7.126%	13	360	-15.867%
2026-06-05	14.3300	14.3300	12.3500	12.3500	-17.391%	53	360	-21.862%
2026-06-03	15.3000	15.3200	14.9500	14.9500	-16.944%	3	333	-35.452%
2026-06-02	17.9500	18.9000	17.9500	18.0000	+7.784%	40	333	-46.389%
2026-06-01	15.0000	16.7000	15.0000	16.7000	+16.376%	106	303	-42.216%
2026-05-29	14.1000	14.3500	13.6400	14.3500	+19.087%	32	206	-32.753%
2026-05-27	12.0000	12.0500	12.0000	12.0500	-13.122%	3	189	-19.917%
2026-05-22	13.8700	13.8700	13.8700	13.8700	-9.346%	2	188	-30.425%
2026-05-21	15.3000	15.3000	15.3000	15.3000	-7.104%	1	186	-36.928%
2026-05-18	16.4700	16.4700	16.4700	16.4700	-11.736%	1	186	-41.409%
2026-05-15	18.6600	18.6600	18.6600	18.6600	-13.691%	1	185	-48.285%
2026-05-14	20.2000	21.6200	20.2000	21.6200	+22.632%	5	184	-55.365%
2026-05-13	17.6300	17.6300	17.6300	17.6300	+13.376%	1	182	-45.264%
2026-05-12	16.5000	16.5000	14.4100	15.5500	+0.323%	7	182	-37.942%
2026-05-11	15.5000	15.5000	15.5000	15.5000	+11.431%	1	182	-37.742%
2026-05-08	14.1800	14.1800	13.7300	13.9100	+23.097%	10	185	-30.625%
2026-05-06	11.3000	11.3000	11.3000	11.3000	+18.822%	2	177	-14.602%
2026-05-04	9.7000	9.7000	9.5100	9.5100	-31.484%	3	179	+1.472%
2026-04-28	12.5900	13.8800	12.5900	13.8800	-2.733%	9	177	-30.476%
2026-04-27	14.1000	14.6000	14.1000	14.2700	+17.934%	13	176	-32.376%
2026-04-24	12.4500	13.1600	12.1000	12.1000	+20.518%	100	170	-20.248%
2026-04-23	10.0500	10.0500	10.0400	10.0400	-2.524%	4	167	-3.884%
2026-04-22	10.1000	10.3000	10.1000	10.3000	-0.483%	6	169	-6.311%
2026-04-17	10.2500	10.4000	10.2500	10.3500	+5.076%	6	168	-6.763%
2026-04-16	9.8000	9.8500	9.8000	9.8500	+7.650%	7	170	-2.030%
2026-04-14	9.1000	9.1500	9.1000	9.1500	+10.775%	2	171	+5.464%
2026-04-13	8.2600	8.2600	8.2600	8.2600	+1.975%	1	171	+16.828%
2026-04-10	8.1000	8.1000	8.1000	8.1000	+22.727%	3	171	+19.136%
2026-04-01	6.6000	6.6000	6.6000	6.6000	+9.091%	1	174	+46.212%
2026-03-31	6.0500	6.0500	6.0500	6.0500	+4.671%	1	173	+59.504%
2026-03-30	5.7800	5.7800	5.7800	5.7800	-18.014%	1	173	+66.955%
2026-03-26	7.0000	7.0500	7.0000	7.0500	-4.082%	10	172	+36.879%
2026-03-24	7.3500	7.3500	7.3500	7.3500	-6.369%	6	167	+31.293%
2026-03-19	7.8500	7.8500	7.8500	7.8500	-3.917%	16	161	+22.930%
2026-03-18	8.1700	8.1700	8.1700	8.1700	-14.000%	1	151	+18.115%
2026-03-16	9.5000	9.5000	9.5000	9.5000	-2.062%	1	152	+1.579%
2026-03-12	9.2500	9.7000	9.2500	9.7000	+1.571%	2	151	-0.515%
2026-03-10	9.5500	9.5500	9.5500	9.5500	+5.525%	2	153	+1.047%
2026-03-09	9.0500	9.0500	9.0500	9.0500	-4.737%	1	153	+6.630%
2026-03-06	9.5000	9.5000	9.5000	9.5000	+1.064%	1	153	+1.579%
2026-03-05	10.0200	10.0200	9.3300	9.4000	-6.000%	3	153	+2.660%
2026-03-04	10.0000	10.0000	10.0000	10.0000	+1.010%	1	152	-3.500%
2026-02-27	9.9000	9.9000	9.9000	9.9000	-26.991%	1	151	-2.525%
2026-02-24	13.5600	13.5600	13.5600	13.5600	+1.878%	2	150	-28.835%
2026-02-23	13.3100	13.3100	13.3100	13.3100	+17.269%	22	152	-27.498%
2026-02-06	10.8900	11.3500	10.8900	11.3500	+18.600%	6	149	-14.978%
2026-02-05	9.5700	9.5700	9.5700	9.5700	-5.248%	2	152	+0.836%
2026-02-04	10.1000	10.1000	10.1000	10.1000	-7.931%	1	150	-4.455%
2026-02-03	11.3500	11.3500	10.9700	10.9700	-13.622%	2	150	-12.033%
2026-02-02	12.7500	12.7500	12.7000	12.7000	-3.642%	5	151	-24.016%
2026-01-30	14.0000	14.0000	13.1800	13.1800	+14.609%	14	146	-26.783%
2026-01-22	11.5000	11.5000	11.5000	11.5000	-0.862%	1	133	-16.087%
2026-01-21	11.4000	11.6000	11.4000	11.6000	-2.929%	14	132	-16.810%
2026-01-15	11.9500	11.9500	11.9500	11.9500	+3.913%	1	128	-19.247%
2026-01-09	11.4000	11.5000	11.4000	11.5000	-4.167%	2	127	-16.087%
2026-01-08	12.0000	12.0000	12.0000	12.0000	-3.614%	1	126	-19.583%
2026-01-05	13.3100	13.3100	12.4500	12.4500	-4.598%	3	127	-22.490%
2026-01-02	13.0500	13.0500	13.0500	13.0500	+6.098%	1	127	-26.054%
2025-12-30	12.4500	12.4500	12.3000	12.3000	-2.767%	2	127	-21.545%
2025-12-29	12.6500	12.6500	12.6500	12.6500	-2.317%	1	129	-23.715%
2025-12-26	12.9500	12.9500	12.9500	12.9500	+3.187%	1	128	-25.483%
2025-12-23	12.4500	12.5500	12.4500	12.5500	+17.290%	3	128	-23.108%
2025-12-19	10.7200	10.7700	10.7000	10.7000	+10.309%	11	127	-9.813%
2025-12-18	9.7000	9.7000	9.7000	9.7000	+2.105%	41	118	-0.515%
2025-12-17	9.5000	9.5000	9.5000	9.5000	-8.213%	1	91	+1.579%
2025-12-16	10.3500	10.3500	10.3500	10.3500	-0.481%	1	90	-6.763%
2025-12-15	10.4000	10.4000	10.4000	10.4000	-7.308%	2	90	-7.212%
2025-12-12	11.2200	11.2200	11.2200	11.2200	-2.435%	30	88	-13.993%
2025-12-11	11.5000	11.5000	11.5000	11.5000	-4.167%	30	89	-16.087%
2025-12-02	12.9000	12.9000	12.0000	12.0000	+4.167%	23	59	-19.583%
2025-12-01	11.8300	11.8300	11.5200	11.5200	+5.980%	5	38	-16.233%
2025-11-25	10.0500	10.8700	10.0500	10.8700	-4.816%	2	36	-11.224%
2025-11-24	11.8500	11.8500	11.4200	11.4200	-8.494%	3	37	-15.499%
2025-11-21	12.4000	12.4900	12.4000	12.4800	-2.118%	7	37	-22.676%
2025-11-20	16.1500	16.1500	12.7500	12.7500	-9.253%	16	36	-24.314%
2025-11-19	13.9000	14.0500	13.9000	14.0500	+9.509%	4	27	-31.317%
2025-11-18	12.8300	12.8300	12.8300	12.8300	-5.314%	1	25	-24.786%
2025-11-17	13.4900	13.5500	13.4900	13.5500	+1.956%	2	24	-28.782%
2025-11-14	12.2000	13.6100	12.2000	13.2900	-4.043%	24	23	-27.389%
2025-11-13	13.8500	13.8500	13.8500	13.8500	-6.734%	1	3	-30.325%
2025-11-11	14.8500	14.8500	14.8500	14.8500	0.000%	2	2	-35.017%