Dark

NVDA20271217C15
NVDA Dec 17 2027 15.00 Call (NVDA271217C00015000)
option OPRA

EOD

Sep 29, 2026

220.00+4.191%(+8.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	220.0000	220.0000	220.0000	220.0000	+4.191%	1	439	0.000%
2026-09-08	211.1500	211.1500	211.1500	211.1500	-2.214%	2	439	+4.191%
2026-09-04	215.9300	215.9300	215.9300	215.9300	+5.203%	100	439	+1.885%
2026-08-28	205.5000	205.5000	205.2500	205.2500	-2.108%	40	439	+7.186%
2026-08-27	209.6700	209.6700	209.6700	209.6700	+6.243%	2	459	+4.927%
2026-08-25	197.3500	197.3500	197.3500	197.3500	-3.638%	20	459	+11.477%
2026-08-18	205.2500	205.2500	204.8000	204.8000	-2.708%	40	479	+7.422%
2026-08-14	210.5000	210.5000	210.5000	210.5000	+15.959%	17	519	+4.513%
2026-07-27	181.1000	181.5300	181.1000	181.5300	-3.983%	20	536	+21.192%
2026-07-17	189.0600	189.0600	189.0600	189.0600	+3.385%	2	524	+16.365%
2026-07-07	182.8700	182.8700	182.8700	182.8700	-3.575%	1	526	+20.304%
2026-06-12	189.6500	189.6500	189.6500	189.6500	-3.555%	11	520	+16.003%
2026-06-05	196.6400	196.6400	196.6400	196.6400	-1.374%	50	520	+11.880%
2026-05-28	199.3800	199.3800	199.3800	199.3800	-1.199%	3	520	+10.342%
2026-05-26	201.8000	201.8000	201.8000	201.8000	-4.604%	12	520	+9.019%
2026-05-20	211.5400	211.5400	211.5400	211.5400	-3.473%	1	524	+3.999%
2026-05-14	219.1500	219.1500	219.1500	219.1500	+14.780%	1	525	+0.388%
2026-05-06	190.9300	190.9300	190.9300	190.9300	+2.750%	1	526	+15.225%
2026-04-30	187.0200	187.1500	185.8200	185.8200	-4.610%	28	527	+18.394%
2026-04-29	194.9500	194.9500	194.5800	194.8000	+6.407%	9	541	+12.936%
2026-04-15	183.0700	183.0700	183.0700	183.0700	+1.531%	1	548	+20.173%
2026-04-14	180.3100	180.3100	180.3100	180.3100	+7.289%	1	549	+22.012%
2026-04-08	168.0600	168.0600	168.0600	168.0600	+3.016%	1	550	+30.906%
2026-04-01	163.1400	163.1400	163.1400	163.1400	+2.636%	10	551	+34.854%
2026-03-20	159.7000	159.7000	158.9500	158.9500	-2.759%	2	551	+38.408%
2026-03-19	163.4600	163.4600	163.4600	163.4600	-2.847%	6	552	+34.590%
2026-03-18	169.1000	169.1000	168.2500	168.2500	-4.798%	2	558	+30.758%
2026-02-26	176.7300	176.7300	176.7300	176.7300	-0.797%	9	559	+24.484%
2026-02-23	178.1500	178.1500	178.1500	178.1500	-0.458%	8	568	+23.491%
2026-02-11	178.9700	178.9700	178.9700	178.9700	+11.024%	10	576	+22.926%
2026-02-05	162.3000	162.3000	161.2000	161.2000	-9.535%	2	586	+36.476%
2026-01-28	178.1900	178.1900	178.1900	178.1900	+1.869%	1	586	+23.464%
2026-01-15	174.3900	174.9200	172.8500	174.9200	-0.080%	13	587	+25.772%
2025-12-30	175.0600	175.0600	175.0600	175.0600	+0.870%	12	587	+25.671%
2025-12-23	174.0000	174.0000	173.5500	173.5500	+9.495%	16	587	+26.765%
2025-12-18	158.5000	158.5000	158.5000	158.5000	-3.100%	1	587	+38.801%
2025-12-16	163.5700	163.5700	163.5700	163.5700	+0.165%	6	586	+34.499%
2025-12-15	163.2600	163.3000	163.2600	163.3000	-3.321%	4	580	+34.721%
2025-12-05	168.9100	168.9100	168.9100	168.9100	-1.176%	5	576	+30.247%
2025-12-02	170.9200	170.9200	170.9200	170.9200	+2.797%	22	571	+28.715%
2025-12-01	166.2700	166.2700	166.2700	166.2700	+1.551%	7	550	+32.315%
2025-11-28	163.7300	163.7300	163.7300	163.7300	-3.118%	2	543	+34.368%
2025-11-18	167.7700	169.0000	167.7700	169.0000	-5.587%	50	541	+30.178%
2025-11-14	179.0000	179.0000	179.0000	179.0000	+3.016%	4	493	+22.905%
2025-11-13	172.3500	173.7600	172.3500	173.7600	-5.426%	67	497	+26.611%
2025-11-10	182.2600	183.7300	182.2600	183.7300	+6.202%	3	500	+19.741%
2025-11-07	167.0700	174.0000	167.0700	173.0000	-2.166%	13	497	+27.168%
2025-11-06	176.8300	176.8300	176.8300	176.8300	-4.725%	1	489	+24.413%
2025-10-28	185.6000	185.6000	185.6000	185.6000	+3.774%	30	489	+18.534%
2025-10-27	178.8500	178.8500	178.8500	178.8500	+2.422%	50	429	+23.008%
2025-10-10	174.2200	174.6200	174.2200	174.6200	-3.070%	30	429	+25.988%
2025-10-09	180.1500	180.1500	180.1500	180.1500	+2.755%	29	429	+22.120%
2025-10-08	175.3200	175.3200	175.3200	175.3200	+0.252%	5	429	+25.485%
2025-10-01	174.8800	174.8800	174.8800	174.8800	+0.373%	4	424	+25.801%
2025-09-30	174.2300	174.2300	174.2300	174.2300	+5.199%	3	424	+26.270%
2025-09-23	167.5900	167.6700	165.5600	165.6200	+1.632%	16	424	+32.834%
2025-09-19	163.3800	163.4700	162.9600	162.9600	-0.978%	7	424	+35.002%
2025-09-15	162.2600	164.5700	162.2600	164.5700	+5.494%	13	424	+33.682%
2025-09-09	154.4800	156.0000	154.4800	156.0000	-0.952%	2	417	+41.026%
2025-09-03	157.5000	157.5000	157.5000	157.5000	+0.645%	1	417	+39.683%
2025-09-02	158.7000	158.7000	156.4900	156.4900	-2.862%	5	416	+40.584%
2025-08-29	161.1000	161.1000	161.1000	161.1000	-4.601%	8	411	+36.561%
2025-08-26	169.5000	169.5000	168.8700	168.8700	+5.544%	23	411	+30.278%
2025-08-20	159.4100	160.0000	159.4100	160.0000	-2.350%	34	417	+37.500%
2025-08-19	163.8500	163.8500	163.8500	163.8500	-3.047%	9	383	+34.269%
2025-08-18	167.6600	169.1000	167.6600	169.0000	-2.029%	18	383	+30.178%
2025-08-11	172.9500	172.9500	172.5000	172.5000	+4.085%	29	373	+27.536%
2025-08-06	165.7900	165.7900	165.7300	165.7300	-0.163%	108	362	+32.746%
2025-07-31	166.0000	166.0000	166.0000	166.0000	+1.374%	31	262	+32.530%
2025-07-29	163.7500	163.7500	163.7500	163.7500	+2.459%	31	262	+34.351%
2025-07-28	159.8200	159.8200	159.8200	159.8200	-0.250%	50	231	+37.655%
2025-07-24	159.2500	160.2200	159.2500	160.2200	+3.368%	4	181	+37.311%
2025-07-22	155.0000	155.0000	155.0000	155.0000	-3.064%	1	178	+41.935%
2025-07-17	159.9000	159.9000	159.9000	159.9000	+0.782%	5	177	+37.586%
2025-07-15	158.6500	158.6600	158.6500	158.6600	+5.149%	39	177	+38.661%
2025-07-14	150.9300	150.9300	150.8900	150.8900	+2.646%	8	172	+45.802%
2025-07-09	147.0000	147.0000	147.0000	147.0000	-0.676%	1	164	+49.660%
2025-07-08	148.0000	148.0000	148.0000	148.0000	+2.493%	34	163	+48.649%
2025-06-27	144.5000	144.5300	144.4000	144.4000	+3.047%	41	129	+52.355%
2025-06-25	139.0800	140.1300	139.0800	140.1300	+5.520%	12	167	+56.997%
2025-06-24	132.8000	132.8000	132.8000	132.8000	+1.258%	10	167	+65.663%
2025-06-20	131.7000	131.7000	131.1500	131.1500	-1.465%	96	157	+67.747%
2025-06-18	133.1000	133.1000	133.1000	133.1000	+2.110%	9	100	+65.289%
2025-06-11	130.3600	130.3600	130.3500	130.3500	-0.115%	39	100	+68.776%
2025-06-10	130.5000	130.5000	130.5000	130.5000	+1.399%	9	139	+68.582%
2025-06-04	128.4500	128.7000	128.4500	128.7000	+4.847%	48	82	+70.940%
2025-05-30	122.3000	122.7500	122.3000	122.7500	+3.999%	56	82	+79.226%
2025-05-13	118.0300	118.0300	118.0300	118.0300	+17.501%	27	57	+86.393%
2025-05-01	100.4500	100.4500	100.4500	100.4500	+5.128%	1	57	+119.014%
2025-04-23	95.5500	95.5500	95.5500	95.5500	+11.364%	20	57	+130.246%
2025-04-22	85.8300	85.8300	85.8000	85.8000	+3.461%	3	37	+156.410%
2025-04-21	86.3100	87.3500	82.9300	82.9300	-6.156%	5	37	+165.284%
2025-04-17	88.3700	88.3700	88.3700	88.3700	-0.786%	1	31	+148.953%
2025-04-16	94.1300	94.1300	89.0700	89.0700	-11.046%	16	31	+146.997%
2025-04-15	100.3700	100.4300	100.0900	100.1300	-1.301%	5	15	+119.714%
2025-04-11	101.4500	101.4500	101.4500	101.4500	0.000%	20	10	+116.856%