Dark

NVDA20271217C20
NVDA Dec 17 2027 20.00 Call (NVDA271217C00020000)
option OPRA

Inactive

Sep 10, 2026

199.28-3.145%(-6.47)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	198.9000	199.2800	198.9000	199.2800	-3.145%	13	977	0.000%
2026-09-09	205.7500	205.7500	205.7500	205.7500	-2.414%	10	967	-3.145%
2026-09-04	210.8400	210.8400	210.8400	210.8400	+3.125%	100	977	-5.483%
2026-08-07	204.4500	204.4500	204.4500	204.4500	+1.716%	3	977	-2.529%
2026-08-06	201.0000	201.0000	201.0000	201.0000	+4.840%	2	977	-0.856%
2026-08-04	191.7200	191.7200	191.7200	191.7200	+1.935%	2	979	+3.943%
2026-08-03	188.0800	188.0800	188.0800	188.0800	+6.736%	2	981	+5.955%
2026-07-30	176.2100	176.2100	176.2100	176.2100	-5.991%	3	983	+13.092%
2026-07-16	187.4400	187.4400	187.4400	187.4400	-1.425%	10	983	+6.317%
2026-07-15	190.1500	190.1500	190.1500	190.1500	+2.551%	139	983	+4.801%
2026-07-09	185.4200	185.4200	185.4200	185.4200	+0.357%	2	1,065	+7.475%
2026-07-08	182.9700	184.7600	182.9700	184.7600	+5.746%	4	1,067	+7.859%
2026-06-26	174.2800	175.5300	174.2800	174.7200	-5.811%	13	1,071	+14.057%
2026-06-12	185.5000	185.5000	185.5000	185.5000	-9.666%	1	1,083	+7.429%
2026-06-02	205.3500	205.3500	205.3500	205.3500	+2.113%	1	1,083	-2.956%
2026-05-21	201.1000	201.1000	201.1000	201.1000	+1.874%	1	1,083	-0.905%
2026-05-08	197.4000	197.4000	197.4000	197.4000	+10.656%	10	1,084	+0.952%
2026-05-04	178.3900	178.3900	178.3900	178.3900	-9.031%	1	1,084	+11.710%
2026-04-27	197.0000	197.0000	196.1000	196.1000	+7.907%	10	1,084	+1.622%
2026-04-15	181.7300	181.7300	181.7300	181.7300	+16.973%	4	1,090	+9.657%
2026-04-07	155.3600	155.3600	155.3600	155.3600	+3.636%	40	1,090	+28.270%
2026-03-27	149.9100	149.9100	149.9100	149.9100	-12.256%	190	1,050	+32.933%
2026-02-26	167.2200	170.8500	167.2200	170.8500	-0.408%	3	1,069	+16.640%
2026-02-20	171.9000	171.9000	171.1800	171.5500	+11.302%	141	1,069	+16.164%
2026-02-05	154.1300	154.1300	154.1300	154.1300	-10.275%	20	928	+29.293%
2026-01-06	171.7900	171.7900	171.7800	171.7800	+1.208%	46	908	+16.009%
2026-01-05	172.6000	172.6000	169.7300	169.7300	-3.034%	3	954	+17.410%
2025-12-26	175.0400	175.0400	175.0400	175.0400	+6.149%	1	952	+13.848%
2025-12-22	165.3900	165.3900	164.9000	164.9000	+5.435%	43	952	+20.849%
2025-12-18	156.4000	156.4000	156.4000	156.4000	-1.864%	1	949	+27.417%
2025-12-16	159.3700	159.3700	159.3700	159.3700	+0.201%	6	948	+25.042%
2025-12-15	159.0500	159.0500	159.0500	159.0500	-0.069%	3	954	+25.294%
2025-12-12	159.1600	159.1600	159.1600	159.1600	-2.356%	1	957	+25.207%
2025-12-11	163.0000	163.0000	163.0000	163.0000	-1.332%	2	956	+22.258%
2025-12-10	166.1500	166.1500	165.2000	165.2000	+0.267%	20	954	+20.630%
2025-12-05	164.7600	164.7600	164.7600	164.7600	+1.767%	5	954	+20.952%
2025-12-03	163.2500	163.2500	161.9000	161.9000	-0.105%	4	959	+23.088%
2025-12-01	162.0700	162.0700	162.0700	162.0700	-0.625%	7	955	+22.959%
2025-11-26	163.6300	163.6300	163.0900	163.0900	+6.525%	5	957	+22.190%
2025-11-25	153.1000	153.1000	153.1000	153.1000	-7.291%	46	957	+30.163%
2025-11-24	165.8200	165.8200	165.1400	165.1400	-2.590%	4	911	+20.673%
2025-11-19	169.5300	169.5300	169.5300	169.5300	+3.561%	1	907	+17.549%
2025-11-18	164.7000	164.7500	163.2700	163.7000	-3.904%	50	906	+21.735%
2025-11-17	170.8500	170.8500	168.9500	170.3500	-0.757%	12	940	+16.983%
2025-11-14	173.0000	173.1500	171.5000	171.6500	+1.906%	39	928	+16.097%
2025-11-13	167.8800	169.1600	167.8800	168.4400	-6.759%	69	889	+18.309%
2025-11-10	177.7600	180.6500	177.7600	180.6500	-3.033%	7	884	+10.313%
2025-10-31	186.7000	187.0000	185.7500	186.3000	+3.933%	25	883	+6.967%
2025-10-28	175.6000	179.2500	175.2000	179.2500	+5.690%	13	858	+11.174%
2025-10-24	167.0000	169.6000	167.0000	169.6000	+3.038%	29	845	+17.500%
2025-10-23	165.2000	165.7000	164.4000	164.6000	+2.586%	32	816	+21.069%
2025-10-22	165.0000	165.5000	160.3000	160.4500	-2.015%	14	784	+24.201%
2025-10-21	163.2000	165.0000	163.2000	163.7500	-0.031%	11	769	+21.698%
2025-10-17	163.8000	163.8000	163.8000	163.8000	-0.847%	1	758	+21.661%
2025-10-16	165.2000	165.2000	165.2000	165.2000	+1.969%	1	757	+20.630%
2025-10-15	162.0100	162.0100	162.0100	162.0100	-2.404%	1	756	+23.005%
2025-10-14	163.8100	166.0000	163.8100	166.0000	-2.393%	2	755	+20.048%
2025-10-10	169.7700	170.0700	169.7500	170.0700	-3.204%	32	754	+17.175%
2025-10-09	176.0000	177.2400	175.0000	175.7000	+4.602%	41	752	+13.421%
2025-10-07	167.9700	167.9700	167.9700	167.9700	+5.575%	1	775	+18.640%
2025-09-26	159.1000	159.1000	159.1000	159.1000	-2.435%	1	775	+25.255%
2025-09-23	163.1900	163.2500	163.0700	163.0700	+2.644%	13	775	+22.205%
2025-09-19	158.8800	158.8800	158.4000	158.8700	-0.395%	7	774	+25.436%
2025-09-18	159.5000	159.5000	159.5000	159.5000	+4.762%	20	773	+24.940%
2025-09-17	152.2500	152.2500	152.2500	152.2500	-2.840%	1	773	+30.890%
2025-09-16	157.6200	157.6200	156.7000	156.7000	-0.804%	29	772	+27.173%
2025-09-15	157.9900	157.9900	157.9700	157.9700	-1.447%	110	743	+26.151%
2025-09-10	159.3500	160.2900	159.3500	160.2900	+7.253%	130	833	+24.325%
2025-09-05	148.5700	149.4500	148.5700	149.4500	-2.167%	7	708	+33.342%
2025-09-04	152.2500	153.1200	152.2500	152.7600	+0.441%	4	701	+30.453%
2025-09-03	153.7100	153.7100	152.0900	152.0900	+0.158%	3	701	+31.028%
2025-09-02	151.8500	151.8500	151.8500	151.8500	-3.502%	32	703	+31.235%
2025-08-29	158.6400	158.6400	156.2100	157.3600	-3.460%	23	659	+26.640%
2025-08-28	162.1000	163.0000	162.0000	163.0000	-2.570%	22	659	+22.258%
2025-08-27	163.8000	167.3000	163.8000	167.3000	+4.432%	5	649	+19.115%
2025-08-22	160.2000	160.2000	160.2000	160.2000	+1.870%	3	645	+24.395%
2025-08-21	157.2600	157.2600	157.2600	157.2600	+0.762%	15	642	+26.720%
2025-08-20	155.2300	156.1700	152.3900	156.0700	-2.058%	146	627	+27.686%
2025-08-19	159.3500	159.3500	159.3500	159.3500	-2.723%	5	519	+25.058%
2025-08-14	163.8100	163.8100	163.8100	163.8100	-0.504%	1	514	+21.653%
2025-08-08	164.6400	164.6400	164.6400	164.6400	+1.925%	2	513	+21.040%
2025-08-06	161.5300	161.5300	161.5300	161.5300	+0.019%	100	511	+23.370%
2025-08-05	161.5000	161.5000	161.5000	161.5000	+0.805%	1	411	+23.393%
2025-08-04	160.2100	160.2100	160.2100	160.2100	+0.131%	5	411	+24.387%
2025-07-28	160.0000	160.0000	160.0000	160.0000	+4.146%	1	411	+24.550%
2025-07-23	153.6100	153.6300	153.6100	153.6300	+3.315%	40	411	+29.714%
2025-07-22	148.6200	148.7000	148.6200	148.7000	-2.683%	6	451	+34.015%
2025-07-21	152.8000	152.8000	152.8000	152.8000	-2.364%	1	451	+30.419%
2025-07-17	154.8500	156.5000	154.8500	156.5000	+1.954%	13	451	+27.335%
2025-07-15	153.1400	155.0000	153.1400	153.5000	+5.426%	17	451	+29.824%
2025-07-10	146.0000	146.0000	145.6000	145.6000	+2.680%	2	450	+36.868%
2025-07-08	141.8000	141.8000	141.8000	141.8000	-0.386%	40	448	+40.536%
2025-06-30	142.3500	142.3500	142.3500	142.3500	+0.636%	6	408	+39.993%
2025-06-27	140.9000	141.4500	137.0100	141.4500	+4.391%	10	414	+40.884%
2025-06-25	134.9100	135.5000	134.6300	135.5000	+3.752%	16	407	+47.070%
2025-06-24	129.9500	130.6000	129.8500	130.6000	+3.241%	15	403	+52.588%
2025-06-23	126.5000	126.5000	126.5000	126.5000	-0.433%	20	388	+57.534%
2025-06-20	126.5900	127.0500	126.5900	127.0500	-0.936%	20	368	+56.852%
2025-06-18	128.2500	128.2500	128.2500	128.2500	+0.117%	9	349	+55.384%
2025-06-16	128.1000	128.1000	128.1000	128.1000	+0.235%	9	349	+55.566%
2025-06-12	127.8000	127.8000	127.8000	127.8000	+2.240%	9	340	+55.931%
2025-06-11	126.2000	126.2000	124.5000	125.0000	-1.575%	21	331	+59.424%
2025-06-09	127.0000	127.0000	127.0000	127.0000	+1.179%	1	310	+56.913%
2025-06-06	125.5200	125.5200	125.5200	125.5200	+3.616%	34	310	+58.764%
2025-06-02	121.1400	121.1400	121.1400	121.1400	-3.227%	1	293	+64.504%
2025-05-29	125.1800	125.1800	125.1800	125.1800	+8.710%	2	294	+59.195%
2025-05-15	116.6500	116.6500	115.1500	115.1500	-0.647%	60	295	+73.061%
2025-05-14	115.9000	115.9000	115.9000	115.9000	+2.394%	1	237	+71.941%
2025-05-13	113.1900	113.1900	113.1900	113.1900	+7.005%	4	237	+76.058%
2025-05-12	104.8000	105.7800	104.8000	105.7800	+5.411%	191	237	+88.391%
2025-05-09	99.1100	100.3500	99.1100	100.3500	-0.644%	10	60	+98.585%
2025-05-08	100.5500	101.0000	100.5500	101.0000	+2.258%	2	58	+97.307%
2025-05-07	98.7700	98.7700	98.7700	98.7700	+1.251%	1	58	+101.762%
2025-05-06	97.5500	97.5500	97.5500	97.5500	+0.567%	1	57	+104.285%
2025-05-01	96.2700	97.0000	96.2700	97.0000	+5.435%	21	56	+105.443%
2025-04-29	92.0000	92.0000	92.0000	92.0000	+2.222%	1	60	+116.609%
2025-04-28	89.5000	91.0000	89.5000	90.0000	-5.163%	5	60	+121.422%
2025-04-25	94.6000	95.5000	93.5500	94.9000	+6.629%	8	61	+109.989%
2025-04-24	89.0000	89.0000	89.0000	89.0000	+10.504%	1	59	+123.910%
2025-04-22	82.1800	82.1800	80.5400	80.5400	+1.911%	6	60	+147.430%
2025-04-21	82.1900	83.0000	78.6500	79.0300	-7.024%	60	56	+152.157%
2025-04-16	88.5000	90.4000	85.0000	85.0000	-12.731%	6	28	+134.447%
2025-04-15	95.0000	97.4000	94.8800	97.4000	+1.723%	3	24	+104.600%
2025-04-14	95.7500	95.7500	95.7500	95.7500	+1.862%	1	23	+108.125%
2025-04-11	96.0000	96.0000	93.0000	94.0000	+3.297%	24	22	+112.000%
2025-04-10	96.0000	96.0000	91.0000	91.0000	+5.814%	2	14	+118.989%
2025-04-08	86.0000	86.0000	86.0000	86.0000	+5.212%	2	12	+131.721%
2025-04-07	81.7400	81.7400	81.7400	81.7400	0.000%	10	10	+143.797%