Dark

NVDA20270917C380
NVDA Sep 17 2027 380.00 Call (NVDA270917C00380000)
option OPRA

EOD

Aug 14, 2026

7.93+16.618%(+1.13)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	7.8200	7.9300	7.8200	7.9300	+16.618%	5	417	0.000%
2026-08-11	6.8000	6.8000	6.8000	6.8000	-18.072%	10	418	+16.618%
2026-08-07	8.4000	8.4000	8.3000	8.3000	+41.880%	16	428	-4.458%
2026-08-03	5.8500	5.8500	5.8500	5.8500	+18.421%	5	402	+35.556%
2026-07-31	4.9400	4.9400	4.9400	4.9400	+7.625%	1	402	+60.526%
2026-07-30	4.5000	4.5900	4.5000	4.5900	+8.000%	2	403	+72.767%
2026-07-29	4.2800	4.3200	4.2500	4.2500	-12.371%	15	402	+86.588%
2026-07-28	4.6500	4.8500	4.6500	4.8500	-7.088%	6	406	+63.505%
2026-07-27	5.4000	5.4000	5.2200	5.2200	-23.796%	2	405	+51.916%
2026-07-24	6.8500	6.8500	6.8500	6.8500	-2.837%	1	404	+15.766%
2026-07-23	6.7500	7.0500	6.7500	7.0500	+6.818%	2	404	+12.482%
2026-07-21	6.6000	6.6000	6.6000	6.6000	-4.899%	5	402	+20.152%
2026-07-20	6.9400	6.9400	6.9400	6.9400	-10.452%	1	402	+14.265%
2026-07-16	7.6500	7.7500	7.6500	7.7500	-1.899%	10	402	+2.323%
2026-07-13	7.9000	7.9000	7.9000	7.9000	+3.268%	1	402	+0.380%
2026-07-10	7.6500	7.6500	7.6500	7.6500	+3.378%	1	402	+3.660%
2026-07-08	7.4000	7.4000	7.4000	7.4000	+27.807%	1	403	+7.162%
2026-07-02	5.8100	5.8100	5.7900	5.7900	-10.233%	8	402	+36.960%
2026-07-01	6.4500	6.4500	6.4500	6.4500	-7.194%	1	402	+22.946%
2026-06-30	6.9500	6.9500	6.9500	6.9500	+2.963%	10	401	+14.101%
2026-06-26	6.7500	6.7500	6.7500	6.7500	-7.153%	1	401	+17.481%
2026-06-25	7.2000	7.2700	7.1500	7.2700	-2.153%	4	400	+9.078%
2026-06-24	7.5000	7.5000	7.4300	7.4300	-23.795%	3	401	+6.729%
2026-06-22	9.7500	9.7500	9.7500	9.7500	-3.465%	2	400	-18.667%
2026-06-18	10.1000	10.1000	10.1000	10.1000	+6.316%	1	386	-21.485%
2026-06-17	9.8500	9.8500	9.4000	9.5000	-4.040%	61	386	-16.526%
2026-06-16	9.9500	9.9500	9.9000	9.9000	+1.020%	2	386	-19.899%
2026-06-12	9.8000	9.8000	9.8000	9.8000	+6.061%	1	384	-19.082%
2026-06-11	9.0000	9.2500	8.8300	9.2400	-8.966%	23	384	-14.177%
2026-06-09	11.4000	11.5000	9.3600	10.1500	-4.873%	15	387	-21.872%
2026-06-05	10.6700	10.6700	10.6700	10.6700	-15.652%	40	388	-25.679%
2026-06-04	12.6500	12.6500	12.6500	12.6500	-4.528%	1	388	-37.312%
2026-06-03	13.1000	13.2500	13.1000	13.2500	-11.667%	3	388	-40.151%
2026-06-02	16.3500	16.7000	15.0000	15.0000	+1.695%	21	387	-47.133%
2026-06-01	13.7000	14.7500	13.7000	14.7500	+22.407%	180	400	-46.237%
2026-05-29	11.8800	12.0500	11.8800	12.0500	+9.050%	6	411	-34.191%
2026-05-28	11.0500	11.0500	11.0500	11.0500	+2.315%	50	410	-28.235%
2026-05-27	10.3500	10.8500	10.3500	10.8000	-2.878%	50	460	-26.574%
2026-05-26	11.6300	11.6300	10.8900	11.1200	-6.555%	13	462	-28.687%
2026-05-22	11.8500	12.0000	11.7000	11.9000	-4.341%	135	464	-33.361%
2026-05-21	14.5300	14.5300	12.4400	12.4400	-12.271%	53	416	-36.254%
2026-05-20	14.7000	14.7000	14.1500	14.1800	-1.185%	11	416	-44.076%
2026-05-19	13.7600	14.5500	13.7600	14.3500	-22.011%	69	369	-44.739%
2026-05-14	18.5900	18.5900	18.1000	18.4000	+41.538%	112	369	-56.902%
2026-05-12	12.3000	13.0000	12.3000	13.0000	+33.333%	3	308	-39.000%
2026-05-06	9.7500	9.7500	9.7500	9.7500	+7.143%	5	308	-18.667%
2026-04-30	9.7100	9.7100	8.7500	9.1000	-22.947%	67	313	-12.857%
2026-04-28	10.6600	11.8100	10.6600	11.8100	-3.197%	5	342	-32.854%
2026-04-27	12.2000	12.2000	12.2000	12.2000	+46.988%	10	338	-35.000%
2026-04-22	8.3000	8.3000	8.3000	8.3000	+3.750%	1	328	-4.458%
2026-04-20	8.0000	8.0000	8.0000	8.0000	-9.091%	1	327	-0.875%
2026-04-17	8.6500	8.8000	8.6500	8.8000	+26.255%	4	326	-9.886%
2026-04-13	6.9700	6.9700	6.9700	6.9700	+31.509%	1	323	+13.773%
2026-04-07	5.3000	5.3000	5.3000	5.3000	+8.384%	1	323	+49.623%
2026-03-30	4.9800	4.9800	4.8900	4.8900	-27.015%	3	323	+62.168%
2026-03-25	6.7000	6.7000	6.7000	6.7000	+11.667%	3	323	+18.358%
2026-03-24	6.0000	6.0000	6.0000	6.0000	-11.111%	2	320	+32.167%
2026-03-19	6.7500	6.7500	6.7500	6.7500	-7.787%	20	321	+17.481%
2026-03-17	7.3200	7.3200	7.3200	7.3200	-4.314%	10	321	+8.333%
2026-03-13	7.6500	7.6500	7.6500	7.6500	-7.831%	10	331	+3.660%
2026-03-12	8.3000	8.3000	8.3000	8.3000	-3.488%	1	328	-4.458%
2026-03-11	8.6000	8.6000	8.6000	8.6000	+6.173%	1	328	-7.791%
2026-03-05	8.1000	8.1000	8.1000	8.1000	-8.989%	1	329	-2.099%
2026-03-02	8.9000	8.9000	8.9000	8.9000	+5.450%	1	329	-10.899%
2026-02-27	8.9200	8.9200	8.4400	8.4400	-12.266%	9	329	-6.043%
2026-02-26	9.9100	9.9100	9.6200	9.6200	-16.710%	86	329	-17.568%
2026-02-23	11.8700	11.8700	11.5500	11.5500	+10.000%	21	409	-31.342%
2026-02-17	10.5000	10.5000	10.5000	10.5000	+6.061%	100	409	-24.476%
2026-02-13	9.9000	9.9000	9.9000	9.9000	-12.775%	54	265	-19.899%
2026-02-11	11.3500	11.3500	11.3500	11.3500	-1.132%	27	265	-30.132%
2026-02-09	12.0500	12.0500	11.4800	11.4800	+14.229%	2	252	-30.923%
2026-02-06	10.0500	10.0500	10.0500	10.0500	+15.120%	12	251	-21.095%
2026-02-05	8.7300	8.7300	8.7300	8.7300	+0.808%	1	251	-9.164%
2026-02-04	8.9000	8.9000	8.6600	8.6600	-14.680%	2	251	-8.430%
2026-02-03	10.1500	10.1500	10.1500	10.1500	-15.768%	1	252	-21.872%
2026-01-30	12.2000	12.2000	12.0500	12.0500	+3.433%	45	252	-34.191%
2026-01-29	11.6500	11.6500	11.6500	11.6500	+9.390%	1	207	-31.931%
2026-01-27	10.6500	10.6500	10.6500	10.6500	-0.467%	1	206	-25.540%
2026-01-26	10.7000	10.7000	10.7000	10.7000	+7.646%	3	206	-25.888%
2026-01-21	9.9500	9.9500	9.9400	9.9400	-4.423%	53	206	-20.221%
2026-01-15	10.3600	10.5500	10.3000	10.4000	+6.996%	8	178	-23.750%
2026-01-13	9.6500	9.7200	9.6500	9.7200	-2.312%	2	170	-18.416%
2026-01-09	9.9500	9.9500	9.9500	9.9500	-1.290%	1	170	-20.302%
2026-01-08	10.4500	10.4500	10.0800	10.0800	-9.189%	3	169	-21.329%
2026-01-06	11.1000	11.1000	11.1000	11.1000	-5.128%	1	168	-28.559%
2025-12-26	11.7000	11.7000	11.7000	11.7000	+43.558%	1	167	-32.222%
2025-12-18	8.1500	8.1500	8.1500	8.1500	-8.427%	10	167	-2.699%
2025-12-17	8.9000	8.9000	8.9000	8.9000	-8.247%	10	167	-10.899%
2025-12-11	9.8000	9.8000	9.7000	9.7000	-7.088%	11	171	-18.247%
2025-12-05	10.4400	10.4400	10.4400	10.4400	-3.333%	1	181	-24.042%
2025-11-26	10.6000	10.8000	10.6000	10.8000	+14.286%	20	161	-26.574%
2025-11-25	9.4500	9.4500	9.4500	9.4500	-33.216%	1	161	-16.085%
2025-11-20	14.1500	14.1500	14.1500	14.1500	+13.200%	31	160	-43.958%
2025-11-19	12.5000	12.5000	12.5000	12.5000	+10.132%	1	129	-36.560%
2025-11-18	11.3500	11.3500	11.3500	11.3500	-2.991%	1	128	-30.132%
2025-11-17	11.7000	11.7000	11.7000	11.7000	-0.847%	1	127	-32.222%
2025-11-14	11.8000	11.8000	11.8000	11.8000	+1.288%	1	128	-32.797%
2025-11-13	11.6500	11.6500	11.6500	11.6500	-12.734%	34	127	-31.931%
2025-11-11	13.3500	13.3500	13.3500	13.3500	0.000%	93	93	-40.599%