Dark

NVDA20270917C390
NVDA Sep 17 2027 390.00 Call (NVDA270917C00390000)
option OPRA

EOD

Aug 12, 2026

7.10+11.987%(+0.76)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	6.9500	7.1000	6.9500	7.1000	+11.987%	8	927	0.000%
2026-08-11	6.3400	6.3400	6.3400	6.3400	-16.579%	1	927	+11.987%
2026-08-05	7.6000	7.6000	7.6000	7.6000	+68.514%	1	928	-6.579%
2026-07-31	4.5100	4.5100	4.5100	4.5100	+18.684%	4	929	+57.428%
2026-07-29	4.0700	4.0700	3.8000	3.8000	-14.414%	2	933	+86.842%
2026-07-28	4.3200	4.4500	4.3200	4.4400	-4.516%	4	933	+59.910%
2026-07-27	4.6500	4.6500	4.6500	4.6500	-27.907%	1	933	+52.688%
2026-07-24	6.4500	6.4500	6.4500	6.4500	-9.155%	1	933	+10.078%
2026-07-22	5.8300	7.1000	5.8300	7.1000	+11.811%	51	932	0.000%
2026-07-20	6.3500	6.3500	6.3500	6.3500	-7.299%	1	905	+11.811%
2026-07-16	6.8500	6.8500	6.8500	6.8500	-5.517%	200	904	+3.650%
2026-07-14	7.2500	7.2500	7.2500	7.2500	+26.087%	80	1,104	-2.069%
2026-07-07	5.7500	5.7500	5.7500	5.7500	+8.286%	1	1,024	+23.478%
2026-07-02	5.3100	5.3100	5.3100	5.3100	-8.606%	6	1,025	+33.710%
2026-07-01	5.8100	5.8100	5.8100	5.8100	-3.967%	1	1,025	+22.203%
2026-06-26	6.0500	6.0500	6.0500	6.0500	-3.968%	2	1,025	+17.355%
2026-06-25	6.6500	6.7100	6.3000	6.3000	-17.105%	16	1,027	+12.698%
2026-06-23	7.6000	7.6100	7.6000	7.6000	-20.419%	3	1,029	-6.579%
2026-06-18	9.5500	9.5500	9.5500	9.5500	+9.143%	1	1,026	-25.654%
2026-06-17	8.7500	8.7500	8.7500	8.7500	-4.891%	1	1,026	-18.857%
2026-06-16	9.2000	9.2000	9.2000	9.2000	+6.977%	2	1,026	-22.826%
2026-06-11	8.6000	8.6000	8.6000	8.6000	-3.371%	21	1,028	-17.442%
2026-06-10	9.4100	9.4100	8.9000	8.9000	-1.657%	4	1,018	-20.225%
2026-06-09	9.0500	9.0500	9.0500	9.0500	-11.707%	1	1,021	-21.547%
2026-06-05	10.2500	10.2500	10.2500	10.2500	-36.923%	1	1,021	-30.732%
2026-06-02	15.0500	16.2500	15.0500	16.2500	+23.574%	9	1,021	-56.308%
2026-06-01	13.0500	13.1500	13.0500	13.1500	+17.937%	26	1,026	-46.008%
2026-05-29	11.4000	11.4000	11.1500	11.1500	+12.626%	2	1,052	-36.323%
2026-05-28	9.9000	9.9000	9.9000	9.9000	-1.980%	68	1,053	-28.283%
2026-05-27	9.9900	10.1000	9.4500	10.1000	-0.980%	23	1,116	-29.703%
2026-05-26	11.0500	11.0500	10.2000	10.2000	-5.116%	39	1,124	-30.392%
2026-05-22	11.0000	11.0000	10.7500	10.7500	-10.417%	35	1,130	-33.953%
2026-05-21	12.1700	12.1700	12.0000	12.0000	-8.046%	11	1,165	-40.833%
2026-05-20	13.0500	13.0500	13.0500	13.0500	-3.118%	1	1,165	-45.594%
2026-05-19	13.4500	13.4700	13.4500	13.4700	-19.821%	2	1,167	-47.290%
2026-05-14	16.0000	16.8000	16.0000	16.8000	+19.064%	2	1,167	-57.738%
2026-05-13	13.5000	14.2500	13.5000	14.1100	+21.953%	97	1,184	-49.681%
2026-05-12	13.1000	13.1000	11.5700	11.5700	-1.949%	144	1,184	-38.634%
2026-05-11	12.3000	12.3000	11.8000	11.8000	+2.609%	5	1,184	-39.831%
2026-05-08	11.0000	11.5000	10.9500	11.5000	+6.778%	13	1,122	-38.261%
2026-05-07	9.8100	11.0000	9.7000	10.7700	+15.806%	19	1,129	-34.076%
2026-05-06	7.8000	9.3400	7.8000	9.3000	+32.857%	44	1,133	-23.656%
2026-05-05	7.3000	7.3000	7.0000	7.0000	-2.507%	39	1,140	+1.429%
2026-05-04	7.0800	7.2500	7.0800	7.1800	-5.526%	45	1,157	-1.114%
2026-05-01	8.5000	8.5000	7.6000	7.6000	-8.102%	68	1,130	-6.579%
2026-04-30	8.2000	8.3000	8.2000	8.2700	-14.123%	4	1,130	-14.148%
2026-04-29	10.0500	10.0500	9.6000	9.6300	-12.851%	92	1,130	-26.272%
2026-04-28	10.1800	11.0500	9.8000	11.0500	-2.212%	64	1,108	-35.747%
2026-04-27	10.4000	11.5000	9.9400	11.3000	+14.141%	115	1,084	-37.168%
2026-04-24	10.0000	10.3000	9.9000	9.9000	+24.528%	58	1,082	-28.283%
2026-04-22	7.9500	7.9500	7.9500	7.9500	+1.533%	1	1,085	-10.692%
2026-04-21	7.8000	7.8300	7.8000	7.8300	-2.125%	3	1,088	-9.323%
2026-04-20	7.5000	8.0000	7.5000	8.0000	-1.235%	2	1,088	-11.250%
2026-04-17	7.7700	8.1000	7.7700	8.1000	+3.846%	6	1,087	-12.346%
2026-04-16	7.4900	7.9900	7.4900	7.8000	-1.266%	56	1,084	-8.974%
2026-04-15	7.8200	7.9000	7.8200	7.9000	+9.722%	30	1,098	-10.127%
2026-04-14	7.2000	7.2000	7.2000	7.2000	+13.030%	1	1,097	-1.389%
2026-04-13	6.3700	6.3700	6.3700	6.3700	-2.301%	1	1,098	+11.460%
2026-04-10	6.0000	6.5500	6.0000	6.5200	+24.190%	33	1,097	+8.896%
2026-04-08	5.1900	5.2500	5.1900	5.2500	+4.582%	31	1,109	+35.238%
2026-04-07	4.7900	5.0200	4.7900	5.0200	+1.210%	86	1,117	+41.434%
2026-04-06	4.9700	4.9700	4.9600	4.9600	-4.615%	2	1,150	+43.145%
2026-04-02	5.2000	5.2000	5.2000	5.2000	+0.971%	4	1,147	+36.538%
2026-04-01	5.1500	5.1500	5.1500	5.1500	+5.533%	1	1,147	+37.864%
2026-03-31	4.6500	5.0000	4.6500	4.8800	+10.658%	136	1,147	+45.492%
2026-03-30	4.9400	4.9400	4.4100	4.4100	-9.631%	17	1,229	+60.998%
2026-03-27	5.0500	5.1300	4.8800	4.8800	-10.459%	18	1,224	+45.492%
2026-03-26	5.3500	5.4500	5.3500	5.4500	-9.917%	4	1,217	+30.275%
2026-03-25	6.1800	6.3000	6.0000	6.0500	+9.206%	13	1,215	+17.355%
2026-03-24	5.5000	5.5400	5.5000	5.5400	-3.652%	2	1,213	+28.159%
2026-03-23	5.8500	5.8500	5.6200	5.7500	+1.770%	20	1,213	+23.478%
2026-03-20	6.1000	6.1000	5.5500	5.6500	-7.680%	43	1,196	+25.664%
2026-03-19	6.0000	6.2500	6.0000	6.1200	-3.622%	56	1,170	+16.013%
2026-03-18	6.7500	6.7500	6.3500	6.3500	-6.204%	21	1,134	+11.811%
2026-03-17	7.1000	7.1000	6.7700	6.7700	-4.648%	12	1,131	+4.874%
2026-03-16	7.1000	7.1000	7.1000	7.1000	-2.069%	4	1,123	0.000%
2026-03-13	7.1900	7.2500	7.1900	7.2500	-5.844%	34	1,119	-2.069%
2026-03-11	7.6700	7.7000	7.6700	7.7000	+2.667%	4	1,128	-7.792%
2026-03-10	7.5000	7.5000	7.4500	7.5000	+7.143%	51	1,128	-5.333%
2026-03-09	7.0000	7.0000	7.0000	7.0000	-4.110%	30	1,166	+1.429%
2026-03-06	7.4200	7.4200	7.3000	7.3000	-2.667%	12	1,196	-2.740%
2026-03-05	8.0000	8.2500	7.5000	7.5000	-4.337%	18	1,193	-5.333%
2026-03-04	7.8400	7.8400	7.8400	7.8400	+0.513%	1	1,196	-9.439%
2026-03-03	7.5000	7.8000	7.5000	7.8000	-6.137%	9	1,195	-8.974%
2026-03-02	8.0500	8.3100	8.0500	8.3100	+8.203%	17	1,198	-14.561%
2026-02-27	8.3000	8.7500	7.6800	7.6800	-14.190%	118	1,200	-7.552%
2026-02-26	9.7500	9.7500	8.8500	8.9500	-20.796%	277	1,244	-20.670%
2026-02-25	11.4500	11.5000	11.2500	11.3000	+1.802%	112	1,321	-37.168%
2026-02-24	11.0000	11.1000	11.0000	11.1000	+1.835%	12	1,321	-36.036%
2026-02-23	10.8000	10.9800	10.8000	10.9000	+5.314%	3	1,311	-34.862%
2026-02-20	10.3500	10.3500	10.3500	10.3500	+3.190%	1	1,308	-31.401%
2026-02-19	10.2000	10.2500	10.0300	10.0300	-5.109%	63	1,308	-29.212%
2026-02-18	10.5700	10.5700	10.5700	10.5700	+6.768%	1	1,248	-32.829%
2026-02-17	9.7000	9.9000	9.7000	9.9000	+8.197%	118	1,247	-28.283%
2026-02-13	9.2000	9.4000	9.1200	9.1500	-12.019%	73	1,078	-22.404%
2026-02-12	10.2600	10.5000	10.2600	10.4000	+0.971%	14	1,078	-31.731%
2026-02-11	10.4000	10.6000	10.3000	10.3000	-4.186%	92	1,085	-31.068%
2026-02-09	11.4000	11.4000	10.7300	10.7500	+13.998%	116	1,107	-33.953%
2026-02-06	9.4300	9.4300	9.4300	9.4300	+24.901%	1	1,043	-24.708%
2026-02-05	7.9500	7.9500	7.5500	7.5500	-6.211%	6	1,043	-5.960%
2026-02-04	8.4000	8.5000	7.8000	8.0500	-10.056%	113	1,039	-11.801%
2026-02-03	9.0500	9.0500	8.8000	8.9500	-17.890%	6	999	-20.670%
2026-01-30	10.9500	11.5500	10.9000	10.9000	+7.921%	200	999	-34.862%
2026-01-29	10.1000	10.1000	10.1000	10.1000	-6.912%	100	812	-29.703%
2026-01-28	10.8500	10.8500	10.8500	10.8500	+3.333%	1	738	-34.562%
2026-01-27	9.9500	10.5000	9.9500	10.5000	+3.653%	4	738	-32.381%
2026-01-23	10.1500	10.1500	10.1100	10.1300	+7.766%	3	736	-29.911%
2026-01-22	9.4000	9.4000	9.4000	9.4000	+1.293%	3	735	-24.468%
2026-01-21	9.3000	9.3000	9.2500	9.2800	+10.476%	30	732	-23.491%
2026-01-20	8.5500	8.5500	8.4000	8.4000	-13.669%	73	725	-15.476%
2026-01-16	9.7300	9.7300	9.7300	9.7300	-0.205%	13	691	-27.030%
2026-01-15	9.8000	9.8000	9.5500	9.7500	+13.372%	12	691	-27.179%
2026-01-13	8.6000	8.6000	8.6000	8.6000	-6.926%	29	685	-17.442%
2026-01-12	9.0000	9.2400	9.0000	9.2400	-0.108%	3	714	-23.160%
2026-01-09	9.4000	9.4000	9.1500	9.2500	-1.596%	6	717	-23.243%
2026-01-08	9.6000	9.6000	9.3500	9.4000	-6.468%	42	716	-24.468%
2026-01-07	10.7500	10.7500	10.0500	10.0500	-0.692%	7	732	-29.353%
2026-01-06	11.1000	11.1000	10.1200	10.1200	-1.268%	13	730	-29.842%
2026-01-05	10.6800	10.6800	10.2500	10.2500	-1.442%	56	728	-30.732%
2026-01-02	11.0000	11.0500	10.4000	10.4000	-0.383%	103	728	-31.731%
2025-12-31	10.2500	10.4400	10.2500	10.4400	+5.136%	8	692	-31.992%
2025-12-30	9.9700	9.9700	9.9300	9.9300	-3.592%	5	692	-28.499%
2025-12-29	10.3000	10.3000	10.3000	10.3000	-7.623%	1	687	-31.068%
2025-12-26	11.0000	11.2000	10.8500	11.1500	+7.729%	231	687	-36.323%
2025-12-24	10.3000	10.3500	10.2100	10.3500	+1.471%	32	593	-31.401%
2025-12-23	9.7500	10.2000	9.7500	10.2000	+10.270%	26	593	-30.392%
2025-12-22	9.2500	9.2500	9.2500	9.2500	+20.915%	20	614	-23.243%
2025-12-18	7.6500	7.6500	7.6500	7.6500	+0.658%	20	614	-7.190%
2025-12-17	8.1500	8.3000	7.6000	7.6000	-11.111%	87	594	-6.579%
2025-12-16	8.4000	8.5500	8.3900	8.5500	+2.395%	7	580	-16.959%
2025-12-15	8.3000	8.4000	8.3000	8.3500	-2.339%	7	586	-14.970%
2025-12-12	8.7400	8.7400	8.5500	8.5500	-9.043%	7	590	-16.959%
2025-12-11	9.0000	9.4000	8.9500	9.4000	-6.931%	8	583	-24.468%
2025-12-10	10.5000	10.5000	10.1000	10.1000	-3.349%	13	582	-29.703%
2025-12-09	10.3000	10.4500	10.2500	10.4500	+0.384%	6	581	-32.057%
2025-12-08	10.0000	11.0300	9.9500	10.4100	-1.327%	12	577	-31.796%
2025-12-04	9.7000	10.5500	9.7000	10.5500	+11.053%	39	574	-32.701%
2025-12-03	9.4000	9.5000	9.4000	9.5000	-4.523%	3	571	-25.263%
2025-12-02	9.9500	9.9500	9.9500	9.9500	+2.577%	120	571	-28.643%
2025-11-26	9.8000	10.2000	9.7000	9.7000	+9.605%	38	421	-26.804%
2025-11-25	8.0000	8.9000	8.0000	8.8500	-7.620%	29	421	-19.774%
2025-11-24	9.2000	9.5800	9.2000	9.5800	-9.366%	5	417	-25.887%
2025-11-20	12.7000	13.2500	10.5700	10.5700	-6.294%	26	419	-32.829%
2025-11-19	11.3500	11.4400	11.2700	11.2800	+8.150%	19	399	-37.057%
2025-11-18	10.4300	10.4300	10.4300	10.4300	-5.696%	1	384	-31.927%
2025-11-14	11.0600	11.0600	11.0600	11.0600	+4.834%	1	385	-35.805%
2025-11-13	11.1100	11.2500	10.5500	10.5500	-13.666%	154	384	-32.701%
2025-11-12	12.7000	12.7000	12.1900	12.2200	-2.240%	185	234	-41.899%
2025-11-11	11.9000	12.5100	11.9000	12.5000	-4.215%	118	128	-43.200%
2025-11-10	12.5500	13.0500	12.4900	13.0500	+41.081%	13	11	-45.594%
2025-11-07	9.2500	9.2500	9.2500	9.2500	0.000%	1	0	-23.243%