Dark

NVDA20271217C10
NVDA Dec 17 2027 10.00 Call (NVDA271217C00010000)
option OPRA

Inactive

Sep 9, 2026

214.39-0.745%(-1.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	214.3900	214.3900	214.3900	214.3900	-0.745%	1	323	0.000%
2026-09-08	216.0000	216.0000	216.0000	216.0000	+8.070%	4	339	-0.745%
2026-08-24	199.8800	199.8800	199.8700	199.8700	+6.467%	11	343	+7.265%
2026-07-28	187.7300	187.7300	187.7300	187.7300	+0.144%	2	354	+14.201%
2026-07-27	187.4600	187.4600	187.4600	187.4600	+2.381%	2	356	+14.366%
2026-07-02	183.1000	183.1000	183.1000	183.1000	-2.086%	15	356	+17.089%
2026-07-01	187.0000	187.0000	187.0000	187.0000	+1.758%	15	356	+14.647%
2026-06-26	183.7700	183.7700	183.7700	183.7700	-0.986%	4	362	+16.662%
2026-06-25	185.6000	185.6000	185.6000	185.6000	-7.084%	10	366	+15.512%
2026-06-22	199.7500	199.7500	199.7500	199.7500	+0.377%	15	356	+7.329%
2026-06-16	200.0000	200.0000	199.0000	199.0000	+2.524%	25	371	+7.734%
2026-06-10	194.1000	194.1000	194.1000	194.1000	-1.547%	25	389	+10.453%
2026-06-09	197.1500	197.1500	197.1500	197.1500	-1.425%	20	389	+8.745%
2026-06-05	201.1000	201.1000	200.0000	200.0000	-4.489%	40	409	+7.195%
2026-06-04	209.4000	209.4000	209.4000	209.4000	+2.486%	20	439	+2.383%
2026-05-28	204.3200	204.3200	204.3200	204.3200	+0.675%	3	461	+4.929%
2026-05-26	204.3000	204.3000	202.9500	202.9500	-1.562%	260	464	+5.637%
2026-05-08	205.2500	206.1700	205.2500	206.1700	-0.160%	2	675	+3.987%
2026-04-27	206.2000	206.5000	206.2000	206.5000	+31.621%	4	675	+3.821%
2026-03-27	159.6500	159.7700	156.8900	156.8900	-4.568%	6	677	+36.650%
2026-03-02	164.4000	164.4000	164.4000	164.4000	-9.765%	250	676	+30.408%
2026-02-11	182.1900	182.1900	182.1900	182.1900	+5.069%	1	464	+17.674%
2025-12-22	173.8100	173.8100	173.4000	173.4000	-1.197%	22	465	+23.639%
2025-12-10	175.6100	175.6100	175.5000	175.5000	+3.846%	2	473	+22.160%
2025-11-21	169.0000	169.0000	169.0000	169.0000	-3.429%	1	473	+26.858%
2025-11-20	175.0000	175.0000	175.0000	175.0000	-6.065%	1	473	+22.509%
2025-11-10	186.3000	186.3000	186.3000	186.3000	+1.998%	1	473	+15.078%
2025-11-07	177.2500	182.6500	174.8200	182.6500	-5.851%	26	473	+17.377%
2025-11-05	194.0000	194.0000	194.0000	194.0000	+0.921%	5	483	+10.510%
2025-11-04	193.4900	193.5100	191.8400	192.2300	-1.783%	20	488	+11.528%
2025-10-31	195.7200	195.7200	195.7200	195.7200	+9.463%	1	493	+9.539%
2025-10-03	178.8000	178.8000	178.8000	178.8000	-0.050%	10	493	+19.905%
2025-09-30	175.5500	178.8900	175.5500	178.8900	+5.310%	7	483	+19.845%
2025-09-26	169.6400	169.8700	169.6400	169.8700	-0.076%	2	483	+26.208%
2025-09-25	170.0000	170.0000	170.0000	170.0000	+0.018%	6	483	+26.112%
2025-09-23	169.9700	169.9700	169.9700	169.9700	-3.217%	3	477	+26.134%
2025-09-22	176.3000	176.3000	175.6200	175.6200	+8.407%	2	477	+22.076%
2025-09-17	162.0000	162.0000	162.0000	162.0000	-4.419%	2	476	+32.340%
2025-09-15	169.4900	169.4900	169.4900	169.4900	+1.055%	3	476	+26.491%
2025-09-10	168.0000	168.0000	167.7200	167.7200	+5.770%	31	473	+27.826%
2025-09-05	157.1500	159.0000	156.9700	158.5700	-1.632%	34	442	+35.202%
2025-09-02	162.0100	162.0100	161.0000	161.2000	-3.328%	32	450	+32.996%
2025-08-29	167.0000	167.0000	166.7500	166.7500	-3.501%	31	436	+28.570%
2025-08-26	173.0000	173.0000	172.6400	172.8000	+5.785%	31	436	+24.068%
2025-08-22	163.3500	163.3500	163.3500	163.3500	-1.000%	1	405	+31.246%
2025-08-20	166.1900	166.1900	160.3600	165.0000	-1.434%	69	404	+29.933%
2025-08-19	170.1300	170.1300	167.4000	167.4000	-2.957%	19	353	+28.070%
2025-08-13	172.5000	172.5000	172.5000	172.5000	-0.685%	1	334	+24.284%
2025-08-11	173.6900	173.6900	173.6900	173.6900	-0.350%	30	334	+23.433%
2025-08-08	174.3000	174.3000	174.3000	174.3000	-0.400%	20	334	+23.001%
2025-08-07	175.0000	175.0000	175.0000	175.0000	+2.639%	1	314	+22.509%
2025-08-06	170.5000	170.5000	170.5000	170.5000	+0.294%	100	313	+25.742%
2025-08-05	170.0000	170.0000	170.0000	170.0000	0.000%	1	213	+26.112%
2025-08-04	170.0000	170.0000	170.0000	170.0000	+4.179%	4	213	+26.112%
2025-08-01	164.8900	164.8900	163.1800	163.1800	-3.444%	5	213	+31.383%
2025-07-31	168.5700	169.0000	168.5700	169.0000	-1.071%	30	209	+26.858%
2025-07-30	170.8300	170.8300	170.8300	170.8300	+1.564%	2	187	+25.499%
2025-07-29	169.4000	169.4000	166.4000	168.2000	+1.313%	33	187	+27.461%
2025-07-25	165.7300	166.0200	165.7300	166.0200	+0.924%	2	185	+29.135%
2025-07-17	163.3500	165.5000	163.3500	164.5000	+2.085%	40	185	+30.328%
2025-07-16	161.1400	161.1400	161.1400	161.1400	-1.117%	5	145	+33.046%
2025-07-15	162.9700	162.9700	162.9600	162.9600	+6.232%	31	140	+31.560%
2025-07-14	153.4000	153.4000	153.4000	153.4000	-2.911%	2	109	+39.759%
2025-07-11	158.9000	158.9000	158.0000	158.0000	+2.431%	137	107	+35.690%
2025-07-09	151.0000	154.2500	151.0000	154.2500	+2.553%	7	155	+38.989%
2025-07-08	151.5100	151.5100	150.4100	150.4100	-0.060%	40	153	+42.537%
2025-07-07	150.5000	150.5000	150.5000	150.5000	+0.932%	5	159	+42.452%
2025-07-02	148.5000	149.1100	148.5000	149.1100	+1.677%	7	159	+43.780%
2025-07-01	145.8100	146.6500	145.8100	146.6500	-2.396%	2	164	+46.192%
2025-06-30	145.0100	150.2500	145.0100	150.2500	+1.520%	8	163	+42.689%
2025-06-27	148.0000	148.0000	148.0000	148.0000	+2.649%	34	156	+44.858%
2025-06-25	144.0300	144.1800	144.0300	144.1800	+6.800%	6	156	+48.696%
2025-06-20	135.0000	135.0000	135.0000	135.0000	-1.099%	76	150	+58.807%
2025-06-18	136.5000	136.5000	136.5000	136.5000	+2.247%	1	150	+57.062%
2025-06-13	133.5000	133.5000	133.5000	133.5000	-0.817%	10	150	+60.592%
2025-06-11	134.7500	134.7500	134.6000	134.6000	+0.201%	38	145	+59.279%
2025-06-06	133.7300	134.3300	133.7300	134.3300	+1.228%	4	145	+59.599%
2025-06-04	132.7000	132.7000	132.7000	132.7000	+1.220%	16	144	+61.560%
2025-05-29	131.1000	131.1000	131.1000	131.1000	+1.786%	1	144	+63.532%
2025-05-28	128.8000	128.8000	128.8000	128.8000	+1.258%	3	144	+66.452%
2025-05-27	127.0000	127.8000	127.0000	127.2000	+1.330%	11	147	+68.546%
2025-05-20	125.5300	125.5300	125.5300	125.5300	-1.622%	1	137	+70.788%
2025-05-19	127.6000	127.6000	127.6000	127.6000	+16.786%	16	137	+68.017%
2025-05-08	108.8200	109.2600	108.8200	109.2600	+3.958%	131	137	+96.220%
2025-05-06	105.1000	105.1000	105.1000	105.1000	-0.379%	1	8	+103.987%
2025-05-01	105.5000	105.5000	105.5000	105.5000	+7.052%	2	8	+103.213%
2025-04-30	98.5500	98.5500	98.5500	98.5500	-2.561%	1	8	+117.544%
2025-04-29	101.1400	101.1400	101.1400	101.1400	+1.089%	6	7	+111.974%
2025-04-28	100.0500	100.0500	100.0500	100.0500	+13.693%	1	3	+114.283%
2025-04-21	88.0000	88.0000	88.0000	88.0000	-8.333%	2	3	+143.625%
2025-04-16	96.0000	96.0000	96.0000	96.0000	+7.732%	1	1	+123.323%
2025-04-08	91.5000	91.5000	89.1100	89.1100	+3.616%	2	1	+140.590%
2025-04-07	84.4000	86.0000	84.4000	86.0000	0.000%	2	0	+149.291%