Dark

NVDA20270917C370
NVDA Sep 17 2027 370.00 Call (NVDA270917C00370000)
option OPRA

EOD

Aug 13, 2026

9.00+3.926%(+0.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.8000	9.0000	8.8000	9.0000	+3.926%	2	6,675	0.000%
2026-08-12	8.7000	8.7500	8.5000	8.6600	+17.027%	87	6,675	+3.926%
2026-08-11	7.4000	7.4000	7.4000	7.4000	-8.642%	100	6,602	+21.622%
2026-08-10	8.1400	8.1400	8.0300	8.1000	-7.110%	111	6,602	+11.111%
2026-08-06	8.6800	8.7300	8.6800	8.7200	-4.907%	62	6,702	+3.211%
2026-08-05	8.6500	9.2500	8.6500	9.1700	+39.787%	177	6,703	-1.854%
2026-08-03	6.5600	6.5600	6.5500	6.5600	+25.191%	32	6,528	+37.195%
2026-07-31	5.2400	5.2400	5.2400	5.2400	+8.489%	1	6,557	+71.756%
2026-07-30	4.9000	4.9000	4.8300	4.8300	+1.046%	3	6,557	+86.335%
2026-07-29	4.9000	4.9500	4.7800	4.7800	-13.406%	17	6,557	+88.285%
2026-07-28	5.5000	5.5500	5.4500	5.5200	-3.665%	61	6,570	+63.043%
2026-07-27	5.7300	5.7300	5.7300	5.7300	-25.969%	1	6,560	+57.068%
2026-07-24	7.7200	7.7400	7.7200	7.7400	-0.769%	20	6,560	+16.279%
2026-07-23	7.4800	7.9000	7.4800	7.8000	-8.235%	4,747	6,560	+15.385%
2026-07-22	8.4000	8.5000	8.3500	8.5000	+0.592%	138	2,230	+5.882%
2026-07-13	8.4500	8.4500	8.4500	8.4500	+26.119%	1	2,223	+6.509%
2026-07-02	6.7000	6.7000	6.7000	6.7000	-6.294%	1	2,224	+34.328%
2026-06-26	7.1500	7.1500	7.1500	7.1500	-10.063%	10	2,224	+25.874%
2026-06-25	7.8500	7.9500	7.8500	7.9500	-0.749%	12	2,224	+13.208%
2026-06-24	8.0000	8.0900	8.0000	8.0100	-8.457%	5	2,225	+12.360%
2026-06-23	8.7500	8.7500	8.7500	8.7500	-21.525%	10	2,228	+2.857%
2026-06-22	11.1500	11.1500	11.1500	11.1500	+1.826%	1	2,238	-19.283%
2026-06-18	10.9500	10.9500	10.9000	10.9500	+12.078%	38	2,222	-17.808%
2026-06-11	9.7700	9.7700	9.7700	9.7700	-10.037%	1	2,222	-7.881%
2026-06-10	10.8600	10.8600	10.8600	10.8600	+7.101%	1	2,223	-17.127%
2026-06-09	10.1400	10.1400	10.1400	10.1400	-20.781%	1	2,223	-11.243%
2026-06-05	12.8000	12.8000	12.8000	12.8000	-8.897%	1	2,224	-29.688%
2026-06-03	14.0500	14.0500	14.0500	14.0500	-21.508%	1	2,223	-35.943%
2026-06-02	16.2500	17.9000	16.2000	17.9000	+16.158%	77	2,222	-49.721%
2026-06-01	13.9000	15.4100	13.9000	15.4100	+17.994%	487	2,210	-41.596%
2026-05-29	13.2000	13.2000	13.0600	13.0600	+11.149%	2	1,729	-31.087%
2026-05-28	11.6500	11.7500	11.4900	11.7500	+0.858%	20	1,729	-23.404%
2026-05-27	11.5100	11.6500	11.2800	11.6500	-6.426%	7	1,730	-22.747%
2026-05-22	12.4500	12.4500	12.4500	12.4500	-7.572%	1	1,730	-27.711%
2026-05-21	13.4700	13.4700	13.4700	13.4700	-10.200%	1	1,730	-33.185%
2026-05-20	15.0000	15.0000	15.0000	15.0000	-4.153%	18	1,730	-40.000%
2026-05-19	15.6500	15.6500	15.6000	15.6500	+8.304%	36	1,693	-42.492%
2026-05-12	14.4500	14.4500	14.4500	14.4500	+0.627%	1	1,693	-37.716%
2026-05-11	14.7000	14.8200	14.3500	14.3600	+14.880%	11	1,693	-37.326%
2026-05-08	12.5000	12.5000	12.5000	12.5000	+0.806%	1	1,687	-28.000%
2026-05-07	12.7000	12.7700	12.4000	12.4000	+14.497%	20	1,686	-27.419%
2026-05-06	10.0000	10.8300	10.0000	10.8300	+8.844%	7	1,676	-16.898%
2026-04-30	9.4500	9.9500	9.4500	9.9500	-14.224%	6	1,676	-9.548%
2026-04-28	11.6000	11.6100	11.6000	11.6000	+22.105%	8	1,676	-22.414%
2026-04-17	9.4000	9.5000	9.4000	9.5000	+25.000%	3	1,673	-5.263%
2026-04-13	7.6000	7.6000	7.6000	7.6000	-2.564%	1	1,672	+18.421%
2026-04-10	7.2500	7.8000	7.2500	7.8000	+39.535%	1,463	1,671	+15.385%
2026-03-31	5.7200	5.7200	5.5900	5.5900	+5.472%	2	368	+61.002%
2026-03-30	5.3000	5.3000	5.3000	5.3000	-18.462%	1	368	+69.811%
2026-03-26	6.5400	6.5400	6.5000	6.5000	-8.836%	3	367	+38.462%
2026-03-25	7.1300	7.1300	7.1300	7.1300	-0.558%	3	370	+26.227%
2026-03-19	7.2000	7.2500	7.1700	7.1700	-13.614%	20	370	+25.523%
2026-03-13	8.3000	8.3000	8.3000	8.3000	-5.359%	10	368	+8.434%
2026-03-06	8.7700	8.7700	8.7700	8.7700	-6.702%	10	374	+2.623%
2026-03-02	9.4000	9.4000	9.4000	9.4000	-1.571%	1	374	-4.255%
2026-02-27	9.5500	9.5500	9.5500	9.5500	-9.906%	1	373	-5.759%
2026-02-26	11.0500	11.0500	10.6000	10.6000	-17.957%	50	374	-15.094%
2026-02-25	12.9200	12.9200	12.9200	12.9200	+4.615%	2	412	-30.341%
2026-02-23	12.3500	12.3500	12.3500	12.3500	+21.915%	1	412	-27.126%
2026-02-17	10.2000	10.2000	10.1300	10.1300	-4.883%	2	411	-11.155%
2026-02-13	10.6500	10.6500	10.6500	10.6500	-9.362%	1	411	-15.493%
2026-02-12	11.7500	11.7500	11.7500	11.7500	-3.292%	1	411	-23.404%
2026-02-11	12.1000	12.1500	12.1000	12.1500	+2.532%	22	412	-25.926%
2026-02-10	11.8500	11.8500	11.8500	11.8500	-4.435%	1	419	-24.051%
2026-02-09	11.7000	12.4000	11.7000	12.4000	+28.364%	3	419	-27.419%
2026-02-04	9.6600	9.6600	9.6600	9.6600	-5.756%	3	418	-6.832%
2026-02-03	10.5500	10.5500	10.2500	10.2500	-21.756%	4	418	-12.195%
2026-01-30	13.1000	13.1000	13.1000	13.1000	+13.913%	1	421	-31.298%
2026-01-23	11.5000	11.5000	11.5000	11.5000	+7.981%	10	420	-21.739%
2026-01-22	10.6000	10.6500	10.6000	10.6500	-5.333%	4	420	-15.493%
2026-01-15	11.2000	11.2500	11.0500	11.2500	+5.140%	6	416	-20.000%
2026-01-09	10.6000	10.7000	10.6000	10.7000	-3.167%	4	411	-15.888%
2026-01-08	11.0500	11.0500	11.0500	11.0500	-5.313%	1	409	-18.552%
2026-01-07	12.0500	12.0500	11.6700	11.6700	-1.102%	15	408	-22.879%
2026-01-06	11.8000	11.8000	11.8000	11.8000	-6.867%	1	418	-23.729%
2026-01-02	12.6700	12.6700	12.6700	12.6700	+6.920%	1	418	-28.966%
2025-12-24	11.8500	11.8500	11.8000	11.8500	+11.898%	93	356	-24.051%
2025-12-22	10.5600	10.5900	10.5600	10.5900	+16.374%	2	355	-15.014%
2025-12-17	9.1000	9.1000	9.1000	9.1000	-15.506%	100	355	-1.099%
2025-12-12	10.7700	10.7700	10.7700	10.7700	-7.949%	1	257	-16.435%
2025-12-02	11.7000	11.7000	11.7000	11.7000	+10.377%	5	257	-23.077%
2025-11-28	10.5500	10.6000	10.5500	10.6000	-0.935%	5	252	-15.094%
2025-11-24	10.7000	10.7000	10.7000	10.7000	-18.321%	1	247	-15.888%
2025-11-20	13.1000	13.1000	13.1000	13.1000	+0.383%	10	248	-31.298%
2025-11-19	13.0000	13.0500	13.0000	13.0500	+9.572%	15	248	-31.034%
2025-11-18	11.6000	11.9100	11.6000	11.9100	-5.476%	2	234	-24.433%
2025-11-17	12.6000	12.6000	12.6000	12.6000	-5.618%	1	234	-28.571%
2025-11-13	13.3500	13.3500	13.3500	13.3500	-4.301%	71	233	-32.584%
2025-11-12	14.0000	14.0600	13.9500	13.9500	-2.105%	160	162	-35.484%
2025-11-11	14.2500	14.2500	14.2500	14.2500	+1.351%	2	3	-36.842%
2025-11-10	14.0600	14.0600	14.0600	14.0600	0.000%	1	1	-35.989%