NVDA271217C00205000
NVDA Dec 17 2027 205.00 Call
optionOPRA
EODOct 23, 2026
43.71USD-0.997%(-0.44)15Vol905OI
NVDA271217C00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 43.52 | 44.30 | 43.50 | 43.71 | -0.997% | 15 | 907 | 0.000% |
| 2026-10-22 | 44.90 | 45.10 | 43.75 | 44.15 | -11.167% | 20 | 916 | -0.997% |
| 2026-10-21 | 49.60 | 49.72 | 49.60 | 49.70 | +6.767% | 4 | 913 | -12.052% |
| 2026-10-20 | 45.00 | 46.55 | 45.00 | 46.55 | -2.717% | 2 | 913 | -6.101% |
| 2026-10-19 | 45.85 | 47.85 | 45.85 | 47.85 | +2.682% | 11 | 920 | -8.652% |
| 2026-10-16 | 46.00 | 46.76 | 45.80 | 46.60 | -2.612% | 64 | 906 | -6.202% |
| 2026-10-15 | 46.08 | 47.85 | 44.41 | 47.85 | -3.838% | 9 | 903 | -8.652% |
| 2026-10-14 | 52.47 | 52.47 | 49.50 | 49.76 | -5.309% | 14 | 895 | -12.158% |
| 2026-10-13 | 52.55 | 52.55 | 52.55 | 52.55 | -0.322% | 1 | 894 | -16.822% |
| 2026-10-12 | 52.75 | 52.76 | 52.72 | 52.72 | -6.525% | 9 | 899 | -17.090% |
| 2026-10-09 | 57.25 | 57.25 | 56.40 | 56.40 | -1.312% | 11 | 906 | -22.500% |
| 2026-10-08 | 61.13 | 61.13 | 57.15 | 57.15 | -8.516% | 12 | 910 | -23.517% |
| 2026-10-07 | 62.65 | 62.65 | 62.47 | 62.47 | -1.838% | 8 | 915 | -30.030% |
| 2026-10-06 | 66.42 | 66.42 | 63.64 | 63.64 | -0.407% | 26 | 907 | -31.317% |
| 2026-10-05 | 62.09 | 63.90 | 62.09 | 63.90 | +6.270% | 2 | 907 | -31.596% |
| 2026-10-02 | 62.00 | 62.78 | 60.13 | 60.13 | +5.214% | 4 | 907 | -27.308% |
| 2026-10-01 | 57.37 | 57.37 | 57.15 | 57.15 | -1.125% | 6 | 912 | -23.517% |
| 2026-09-30 | 57.80 | 57.80 | 57.80 | 57.80 | +2.939% | 3 | 912 | -24.377% |
| 2026-09-29 | 57.15 | 57.15 | 56.15 | 56.15 | -3.439% | 3 | 909 | -22.155% |
| 2026-09-28 | 56.40 | 58.15 | 56.40 | 58.15 | +7.945% | 3 | 909 | -24.832% |
| 2026-09-25 | 53.35 | 53.87 | 53.35 | 53.87 | +0.522% | 201 | 900 | -18.860% |
| 2026-09-24 | 52.45 | 53.59 | 52.45 | 53.59 | -0.667% | 2 | 898 | -18.436% |
| 2026-09-23 | 54.85 | 54.95 | 53.95 | 53.95 | -5.846% | 23 | 892 | -18.981% |
| 2026-09-22 | 57.74 | 57.74 | 57.25 | 57.30 | +1.957% | 11 | 882 | -23.717% |
| 2026-09-21 | 56.07 | 56.20 | 56.07 | 56.20 | +11.177% | 6 | 888 | -22.224% |
| 2026-09-18 | 50.40 | 50.55 | 50.40 | 50.55 | +1.465% | 8 | 886 | -13.531% |
| 2026-09-17 | 49.82 | 49.82 | 49.82 | 49.82 | +6.567% | 1 | 887 | -12.264% |
| 2026-09-16 | 46.70 | 47.85 | 46.70 | 46.75 | +1.630% | 7 | 888 | -6.503% |
| 2026-09-15 | 46.00 | 46.00 | 46.00 | 46.00 | +0.065% | 1 | 887 | -4.978% |
| 2026-09-14 | 45.10 | 45.97 | 44.45 | 45.97 | -10.180% | 37 | 855 | -4.916% |
| 2026-09-11 | 52.10 | 52.10 | 51.18 | 51.18 | +1.146% | 18 | 858 | -14.596% |
| 2026-09-10 | 50.60 | 50.60 | 50.60 | 50.60 | -8.000% | 1 | 859 | -13.617% |
| 2026-09-09 | 55.05 | 55.44 | 55.00 | 55.00 | -3.032% | 23 | 859 | -20.527% |
| 2026-09-08 | 56.72 | 56.72 | 56.72 | 56.72 | -4.912% | 1 | 858 | -22.937% |
| 2026-09-04 | 59.95 | 62.21 | 59.65 | 59.65 | +1.273% | 61 | 850 | -26.723% |
| 2026-09-03 | 58.90 | 58.90 | 58.90 | 58.90 | +7.541% | 9 | 850 | -25.789% |
| 2026-09-02 | 56.75 | 57.16 | 54.76 | 54.77 | +11.005% | 29 | 853 | -20.194% |
| 2026-09-01 | 49.07 | 51.27 | 49.07 | 49.34 | -4.509% | 5 | 854 | -11.411% |
| 2026-08-31 | 49.88 | 51.90 | 49.85 | 51.67 | +2.683% | 11 | 844 | -15.405% |
| 2026-08-28 | 57.26 | 57.26 | 50.32 | 50.32 | -13.983% | 132 | 856 | -13.136% |
| 2026-08-27 | 53.47 | 58.61 | 53.47 | 58.50 | +29.253% | 275 | 881 | -25.282% |
| 2026-08-26 | 47.34 | 47.34 | 45.23 | 45.26 | -4.313% | 66 | 847 | -3.425% |
| 2026-08-25 | 48.25 | 48.25 | 45.87 | 47.30 | +6.054% | 36 | 840 | -7.590% |
| 2026-08-24 | 49.50 | 49.50 | 44.60 | 44.60 | -10.171% | 12 | 835 | -1.996% |
| 2026-08-21 | 50.90 | 50.90 | 49.42 | 49.65 | -3.235% | 47 | 802 | -11.964% |
| 2026-08-20 | 51.31 | 51.31 | 51.31 | 51.31 | -4.129% | 1 | 801 | -14.812% |
| 2026-08-18 | 53.30 | 54.00 | 52.26 | 53.52 | -7.325% | 34 | 811 | -18.330% |
| 2026-08-17 | 58.20 | 58.75 | 57.65 | 57.75 | -0.052% | 9 | 807 | -24.312% |
| 2026-08-14 | 57.85 | 59.15 | 57.20 | 57.78 | -0.722% | 66 | 781 | -24.351% |
| 2026-08-13 | 58.03 | 58.75 | 57.61 | 58.20 | +11.494% | 16 | 767 | -24.897% |
| 2026-08-11 | 54.85 | 54.85 | 52.20 | 52.20 | -3.601% | 18 | 780 | -16.264% |
| 2026-08-10 | 55.48 | 55.48 | 53.97 | 54.15 | -4.983% | 3 | 783 | -19.280% |
| 2026-08-07 | 56.99 | 56.99 | 56.99 | 56.99 | +4.282% | 1 | 783 | -23.302% |
| 2026-08-06 | 56.90 | 58.16 | 54.65 | 54.65 | -4.123% | 27 | 770 | -20.018% |
| 2026-08-05 | 53.28 | 57.08 | 53.28 | 57.00 | +16.422% | 57 | 791 | -23.316% |
| 2026-08-04 | 48.30 | 48.96 | 48.30 | 48.96 | +4.015% | 15 | 784 | -10.723% |
| 2026-08-03 | 41.45 | 47.41 | 41.17 | 47.07 | +16.654% | 80 | 820 | -7.138% |
| 2026-07-31 | 41.87 | 41.87 | 40.35 | 40.35 | +3.728% | 150 | 825 | +8.327% |
| 2026-07-30 | 39.25 | 40.38 | 38.00 | 38.90 | +5.363% | 45 | 826 | +12.365% |
| 2026-07-29 | 40.08 | 40.25 | 36.92 | 36.92 | -10.017% | 34 | 821 | +18.391% |
| 2026-07-28 | 40.20 | 41.03 | 39.00 | 41.03 | -1.560% | 9 | 818 | +6.532% |
| 2026-07-27 | 45.20 | 45.20 | 41.40 | 41.68 | -11.319% | 40 | 795 | +4.870% |
| 2026-07-24 | 47.81 | 50.82 | 47.00 | 47.00 | -4.374% | 11 | 792 | -7.000% |
| 2026-07-23 | 48.74 | 50.10 | 48.52 | 49.15 | -5.426% | 9 | 797 | -11.068% |
| 2026-07-22 | 48.35 | 51.97 | 48.35 | 51.97 | +8.520% | 5 | 802 | -15.894% |
| 2026-07-21 | 47.87 | 47.89 | 47.38 | 47.89 | +3.883% | 105 | 748 | -8.728% |
| 2026-07-20 | 48.75 | 48.75 | 45.67 | 46.10 | -1.769% | 7 | 747 | -5.184% |
| 2026-07-17 | 43.55 | 48.33 | 43.55 | 46.93 | -2.066% | 113 | 683 | -6.861% |
| 2026-07-16 | 48.15 | 48.85 | 47.85 | 47.92 | -5.744% | 11 | 677 | -8.785% |
| 2026-07-15 | 50.60 | 50.84 | 48.10 | 50.84 | -1.568% | 5 | 676 | -14.024% |
| 2026-07-14 | 47.00 | 52.00 | 47.00 | 51.65 | +10.600% | 140 | 554 | -15.373% |
| 2026-07-13 | 48.50 | 48.50 | 46.60 | 46.70 | -7.598% | 6 | 555 | -6.403% |
| 2026-07-10 | 49.18 | 50.60 | 48.10 | 50.54 | +8.595% | 24 | 565 | -13.514% |
| 2026-07-09 | 45.40 | 46.54 | 43.79 | 46.54 | +2.851% | 6 | 565 | -6.081% |
| 2026-07-08 | 42.00 | 45.25 | 42.00 | 45.25 | +9.168% | 8 | 567 | -3.403% |
| 2026-07-07 | 38.85 | 42.31 | 38.85 | 41.45 | +0.363% | 27 | 559 | +5.452% |
| 2026-07-06 | 40.25 | 41.58 | 40.25 | 41.30 | +2.711% | 7 | 559 | +5.835% |
| 2026-07-02 | 42.10 | 42.20 | 40.00 | 40.21 | -6.554% | 32 | 544 | +8.704% |
| 2026-07-01 | 43.03 | 43.03 | 43.03 | 43.03 | -1.488% | 2 | 546 | +1.580% |
| 2026-06-30 | 43.30 | 43.68 | 43.08 | 43.68 | +7.480% | 7 | 545 | +0.069% |
| 2026-06-29 | 41.52 | 41.52 | 40.15 | 40.64 | +1.600% | 8 | 543 | +7.554% |
| 2026-06-26 | 40.38 | 41.90 | 40.00 | 40.00 | -5.415% | 17 | 542 | +9.275% |
| 2026-06-25 | 45.61 | 45.61 | 41.57 | 42.29 | -4.191% | 27 | 540 | +3.358% |
| 2026-06-24 | 45.97 | 46.43 | 44.05 | 44.14 | -4.912% | 32 | 538 | -0.974% |
| 2026-06-23 | 49.00 | 49.00 | 46.42 | 46.42 | -10.490% | 88 | 596 | -5.838% |
| 2026-06-22 | 55.23 | 55.29 | 51.86 | 51.86 | -4.264% | 7 | 595 | -15.715% |
| 2026-06-18 | 51.29 | 54.17 | 51.24 | 54.17 | +8.819% | 18 | 601 | -19.310% |
| 2026-06-17 | 51.48 | 51.87 | 49.78 | 49.78 | -5.451% | 26 | 610 | -12.194% |
| 2026-06-16 | 52.25 | 52.87 | 52.25 | 52.65 | -4.011% | 6 | 611 | -16.980% |
| 2026-06-15 | 53.43 | 54.85 | 52.34 | 54.85 | +9.700% | 37 | 631 | -20.310% |
| 2026-06-12 | 50.65 | 51.85 | 50.00 | 50.00 | -1.381% | 15 | 626 | -12.580% |
| 2026-06-11 | 48.80 | 50.91 | 47.50 | 50.70 | +5.187% | 137 | 632 | -13.787% |
| 2026-06-10 | 51.60 | 51.60 | 48.20 | 48.20 | -5.638% | 27 | 622 | -9.315% |
| 2026-06-09 | 52.00 | 52.33 | 48.47 | 51.08 | -4.790% | 104 | 563 | -14.428% |
| 2026-06-08 | 52.85 | 54.50 | 52.85 | 53.65 | +2.581% | 29 | 555 | -18.527% |
| 2026-06-05 | 56.00 | 56.00 | 51.60 | 52.30 | -15.097% | 52 | 522 | -16.424% |
| 2026-06-04 | 56.07 | 61.60 | 55.67 | 61.60 | +5.660% | 15 | 522 | -29.042% |
| 2026-06-03 | 59.63 | 59.63 | 58.00 | 58.30 | -6.943% | 10 | 514 | -25.026% |
| 2026-06-02 | 64.30 | 64.30 | 62.65 | 62.65 | -1.276% | 16 | 518 | -30.231% |
| 2026-06-01 | 58.04 | 64.52 | 58.04 | 63.46 | +13.626% | 46 | 518 | -31.122% |
| 2026-05-29 | 56.30 | 58.55 | 55.69 | 55.85 | -0.321% | 20 | 521 | -21.737% |
| 2026-05-28 | 54.73 | 56.03 | 54.73 | 56.03 | +5.320% | 3 | 520 | -21.988% |
| 2026-05-27 | 55.11 | 55.11 | 52.90 | 53.20 | -5.489% | 10 | 522 | -17.838% |
| 2026-05-26 | 57.90 | 57.90 | 55.77 | 56.29 | -1.677% | 10 | 521 | -22.349% |
| 2026-05-22 | 60.63 | 60.63 | 57.25 | 57.25 | -6.132% | 96 | 494 | -23.651% |
| 2026-05-21 | 65.75 | 65.85 | 59.58 | 60.99 | -4.449% | 158 | 491 | -28.333% |
| 2026-05-20 | 64.00 | 64.00 | 63.20 | 63.83 | +0.599% | 7 | 489 | -31.521% |
| 2026-05-19 | 64.35 | 65.85 | 62.05 | 63.45 | -1.582% | 112 | 490 | -31.111% |
| 2026-05-18 | 70.00 | 70.00 | 62.48 | 64.47 | -6.538% | 38 | 510 | -32.201% |
| 2026-05-15 | 68.53 | 68.98 | 68.30 | 68.98 | -8.877% | 13 | 508 | -36.634% |
| 2026-05-14 | 72.06 | 75.70 | 71.00 | 75.70 | +12.015% | 297 | 393 | -42.259% |
| 2026-05-13 | 65.75 | 67.90 | 65.61 | 67.58 | +7.100% | 9 | 391 | -35.321% |
| 2026-05-12 | 63.99 | 63.99 | 59.85 | 63.10 | +2.219% | 49 | 389 | -30.729% |
| 2026-05-11 | 60.38 | 63.40 | 60.38 | 61.73 | +4.769% | 59 | 339 | -29.192% |
| 2026-05-08 | 59.05 | 59.05 | 58.70 | 58.92 | +3.605% | 52 | 346 | -25.815% |
| 2026-05-07 | 53.64 | 58.00 | 52.95 | 56.87 | +7.484% | 33 | 327 | -23.140% |
| 2026-05-06 | 48.50 | 53.31 | 48.50 | 52.91 | +14.276% | 41 | 304 | -17.388% |
| 2026-05-05 | 47.37 | 47.37 | 45.73 | 46.30 | +0.434% | 22 | 296 | -5.594% |
| 2026-05-04 | 47.20 | 47.75 | 44.65 | 46.10 | -2.578% | 9 | 295 | -5.184% |
| 2026-05-01 | 49.59 | 49.59 | 46.91 | 47.32 | -4.404% | 13 | 288 | -7.629% |
| 2026-04-30 | 50.71 | 50.71 | 48.55 | 49.50 | -9.141% | 50 | 256 | -11.697% |
| 2026-04-29 | 55.76 | 55.76 | 54.48 | 54.48 | -0.765% | 12 | 256 | -19.769% |
| 2026-04-28 | 55.07 | 56.65 | 54.65 | 54.90 | -7.185% | 26 | 253 | -20.383% |
| 2026-04-27 | 54.50 | 59.70 | 54.00 | 59.15 | +9.032% | 12 | 243 | -26.103% |
| 2026-04-24 | 48.97 | 55.43 | 48.97 | 54.25 | +14.018% | 14 | 243 | -19.429% |
| 2026-04-23 | 49.49 | 50.50 | 46.95 | 47.58 | -2.898% | 16 | 242 | -8.134% |
| 2026-04-22 | 48.40 | 49.00 | 48.33 | 49.00 | -1.110% | 8 | 244 | -10.796% |
| 2026-04-21 | 49.55 | 49.55 | 49.55 | 49.55 | +3.337% | 1 | 241 | -11.786% |
| 2026-04-20 | 47.85 | 47.95 | 47.85 | 47.95 | -2.422% | 2 | 241 | -8.843% |
| 2026-04-17 | 49.20 | 49.20 | 48.26 | 49.14 | +3.737% | 41 | 241 | -11.050% |
| 2026-04-16 | 47.37 | 47.37 | 47.37 | 47.37 | -1.003% | 1 | 247 | -7.726% |
| 2026-04-15 | 46.85 | 47.85 | 46.43 | 47.85 | +4.522% | 6 | 246 | -8.652% |
| 2026-04-14 | 44.09 | 45.95 | 44.04 | 45.78 | +11.523% | 31 | 242 | -4.522% |
| 2026-04-13 | 41.05 | 41.05 | 41.05 | 41.05 | -2.332% | 1 | 232 | +6.480% |
| 2026-04-10 | 41.32 | 42.04 | 41.29 | 42.03 | +21.826% | 17 | 232 | +3.997% |
| 2026-04-07 | 34.50 | 34.50 | 34.50 | 34.50 | +3.759% | 1 | 217 | +26.696% |
| 2026-04-02 | 33.25 | 33.25 | 33.25 | 33.25 | -5.000% | 1 | 217 | +31.459% |
| 2026-04-01 | 35.25 | 35.25 | 35.00 | 35.00 | +3.550% | 110 | 217 | +24.886% |
| 2026-03-31 | 32.04 | 33.80 | 31.95 | 33.80 | +13.881% | 5 | 233 | +29.320% |
| 2026-03-30 | 31.80 | 31.80 | 29.68 | 29.68 | -6.224% | 13 | 234 | +47.271% |
| 2026-03-27 | 32.72 | 33.10 | 31.65 | 31.65 | -6.554% | 33 | 235 | +38.104% |
| 2026-03-26 | 35.40 | 35.45 | 33.87 | 33.87 | -9.608% | 30 | 202 | +29.052% |
| 2026-03-25 | 37.30 | 37.47 | 37.30 | 37.47 | +5.105% | 2 | 202 | +16.653% |
| 2026-03-23 | 36.50 | 36.56 | 35.65 | 35.65 | +3.333% | 22 | 202 | +22.609% |
| 2026-03-20 | 36.45 | 36.55 | 34.50 | 34.50 | -9.615% | 34 | 183 | +26.696% |
| 2026-03-19 | 36.80 | 38.25 | 36.80 | 38.17 | -4.336% | 45 | 156 | +14.514% |
| 2026-03-18 | 40.35 | 40.35 | 39.90 | 39.90 | -2.062% | 110 | 114 | +9.549% |
| 2026-03-16 | 40.74 | 40.74 | 40.74 | 40.74 | 0.000% | 10 | 10 | +7.290% |