Dark

NVDA20271217C205
NVDA Dec 17 2027 205.00 Call (NVDA271217C00205000)
option OPRA

EOD

Aug 14, 2026

57.78-0.722%(-0.42)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	57.8500	59.1500	57.2000	57.7800	-0.722%	66	807	0.000%
2026-08-13	58.0300	58.7500	57.6100	58.2000	+11.494%	16	781	-0.722%
2026-08-11	54.8500	54.8500	52.2000	52.2000	-3.601%	18	767	+10.690%
2026-08-10	55.4800	55.4800	53.9700	54.1500	-4.983%	3	780	+6.704%
2026-08-07	56.9900	56.9900	56.9900	56.9900	+4.282%	1	783	+1.386%
2026-08-06	56.9000	58.1600	54.6500	54.6500	-4.123%	27	783	+5.727%
2026-08-05	53.2800	57.0800	53.2800	57.0000	+16.422%	57	770	+1.368%
2026-08-04	48.3000	48.9600	48.3000	48.9600	+4.015%	15	791	+18.015%
2026-08-03	41.4500	47.4100	41.1700	47.0700	+16.654%	80	784	+22.753%
2026-07-31	41.8700	41.8700	40.3500	40.3500	+3.728%	150	820	+43.197%
2026-07-30	39.2500	40.3800	38.0000	38.9000	+5.363%	45	825	+48.535%
2026-07-29	40.0800	40.2500	36.9200	36.9200	-10.017%	34	826	+56.501%
2026-07-28	40.2000	41.0300	39.0000	41.0300	-1.560%	9	821	+40.824%
2026-07-27	45.2000	45.2000	41.4000	41.6800	-11.319%	40	818	+38.628%
2026-07-24	47.8100	50.8200	47.0000	47.0000	-4.374%	11	795	+22.936%
2026-07-23	48.7400	50.1000	48.5200	49.1500	-5.426%	9	792	+17.558%
2026-07-22	48.3500	51.9700	48.3500	51.9700	+8.520%	5	797	+11.180%
2026-07-21	47.8700	47.8900	47.3800	47.8900	+3.883%	105	802	+20.651%
2026-07-20	48.7500	48.7500	45.6700	46.1000	-1.769%	7	748	+25.336%
2026-07-17	43.5500	48.3300	43.5500	46.9300	-2.066%	113	747	+23.120%
2026-07-16	48.1500	48.8500	47.8500	47.9200	-5.744%	11	683	+20.576%
2026-07-15	50.6000	50.8400	48.1000	50.8400	-1.568%	5	677	+13.651%
2026-07-14	47.0000	52.0000	47.0000	51.6500	+10.600%	140	676	+11.868%
2026-07-13	48.5000	48.5000	46.6000	46.7000	-7.598%	6	554	+23.726%
2026-07-10	49.1800	50.6000	48.1000	50.5400	+8.595%	24	555	+14.325%
2026-07-09	45.4000	46.5400	43.7900	46.5400	+2.851%	6	565	+24.151%
2026-07-08	42.0000	45.2500	42.0000	45.2500	+9.168%	8	565	+27.691%
2026-07-07	38.8500	42.3100	38.8500	41.4500	+0.363%	27	567	+39.397%
2026-07-06	40.2500	41.5800	40.2500	41.3000	+2.711%	7	559	+39.903%
2026-07-02	42.1000	42.2000	40.0000	40.2100	-6.554%	32	544	+43.696%
2026-07-01	43.0300	43.0300	43.0300	43.0300	-1.488%	2	544	+34.278%
2026-06-30	43.3000	43.6800	43.0800	43.6800	+7.480%	7	546	+32.280%
2026-06-29	41.5200	41.5200	40.1500	40.6400	+1.600%	8	545	+42.175%
2026-06-26	40.3800	41.9000	40.0000	40.0000	-5.415%	17	543	+44.450%
2026-06-25	45.6100	45.6100	41.5700	42.2900	-4.191%	27	542	+36.628%
2026-06-24	45.9700	46.4300	44.0500	44.1400	-4.912%	32	540	+30.902%
2026-06-23	49.0000	49.0000	46.4200	46.4200	-10.490%	88	538	+24.472%
2026-06-22	55.2300	55.2900	51.8600	51.8600	-4.264%	7	596	+11.415%
2026-06-18	51.2900	54.1700	51.2400	54.1700	+8.819%	18	610	+6.664%
2026-06-17	51.4800	51.8700	49.7800	49.7800	-5.451%	26	610	+16.071%
2026-06-16	52.2500	52.8700	52.2500	52.6500	-4.011%	6	610	+9.744%
2026-06-15	53.4300	54.8500	52.3400	54.8500	+9.700%	37	626	+5.342%
2026-06-12	50.6500	51.8500	50.0000	50.0000	-1.381%	15	626	+15.560%
2026-06-11	48.8000	50.9100	47.5000	50.7000	+5.187%	137	626	+13.964%
2026-06-10	51.6000	51.6000	48.2000	48.2000	-5.638%	27	632	+19.876%
2026-06-09	52.0000	52.3300	48.4700	51.0800	-4.790%	104	622	+13.117%
2026-06-08	52.8500	54.5000	52.8500	53.6500	+2.581%	29	563	+7.698%
2026-06-05	56.0000	56.0000	51.6000	52.3000	-15.097%	52	555	+10.478%
2026-06-04	56.0700	61.6000	55.6700	61.6000	+5.660%	15	522	-6.201%
2026-06-03	59.6300	59.6300	58.0000	58.3000	-6.943%	10	522	-0.892%
2026-06-02	64.3000	64.3000	62.6500	62.6500	-1.276%	16	514	-7.773%
2026-06-01	58.0400	64.5200	58.0400	63.4600	+13.626%	46	518	-8.951%
2026-05-29	56.3000	58.5500	55.6900	55.8500	-0.321%	20	518	+3.456%
2026-05-28	54.7300	56.0300	54.7300	56.0300	+5.320%	3	521	+3.123%
2026-05-27	55.1100	55.1100	52.9000	53.2000	-5.489%	10	520	+8.609%
2026-05-26	57.9000	57.9000	55.7700	56.2900	-1.677%	10	522	+2.647%
2026-05-22	60.6300	60.6300	57.2500	57.2500	-6.132%	96	521	+0.926%
2026-05-21	65.7500	65.8500	59.5800	60.9900	-4.449%	158	494	-5.263%
2026-05-20	64.0000	64.0000	63.2000	63.8300	+0.599%	7	494	-9.478%
2026-05-19	64.3500	65.8500	62.0500	63.4500	-1.582%	112	490	-8.936%
2026-05-18	70.0000	70.0000	62.4800	64.4700	-6.538%	38	490	-10.377%
2026-05-15	68.5300	68.9800	68.3000	68.9800	-8.877%	13	490	-16.237%
2026-05-14	72.0600	75.7000	71.0000	75.7000	+12.015%	297	508	-23.672%
2026-05-13	65.7500	67.9000	65.6100	67.5800	+7.100%	9	391	-14.501%
2026-05-12	63.9900	63.9900	59.8500	63.1000	+2.219%	49	391	-8.431%
2026-05-11	60.3800	63.4000	60.3800	61.7300	+4.769%	59	391	-6.399%
2026-05-08	59.0500	59.0500	58.7000	58.9200	+3.605%	52	339	-1.935%
2026-05-07	53.6400	58.0000	52.9500	56.8700	+7.484%	33	346	+1.600%
2026-05-06	48.5000	53.3100	48.5000	52.9100	+14.276%	41	327	+9.204%
2026-05-05	47.3700	47.3700	45.7300	46.3000	+0.434%	22	304	+24.795%
2026-05-04	47.2000	47.7500	44.6500	46.1000	-2.578%	9	296	+25.336%
2026-05-01	49.5900	49.5900	46.9100	47.3200	-4.404%	13	288	+22.105%
2026-04-30	50.7100	50.7100	48.5500	49.5000	-9.141%	50	288	+16.727%
2026-04-29	55.7600	55.7600	54.4800	54.4800	-0.765%	12	256	+6.057%
2026-04-28	55.0700	56.6500	54.6500	54.9000	-7.185%	26	253	+5.246%
2026-04-27	54.5000	59.7000	54.0000	59.1500	+9.032%	12	243	-2.316%
2026-04-24	48.9700	55.4300	48.9700	54.2500	+14.018%	14	243	+6.507%
2026-04-23	49.4900	50.5000	46.9500	47.5800	-2.898%	16	242	+21.438%
2026-04-22	48.4000	49.0000	48.3300	49.0000	-1.110%	8	244	+17.918%
2026-04-21	49.5500	49.5500	49.5500	49.5500	+3.337%	1	241	+16.609%
2026-04-20	47.8500	47.9500	47.8500	47.9500	-2.422%	2	241	+20.501%
2026-04-17	49.2000	49.2000	48.2600	49.1400	+3.737%	41	241	+17.582%
2026-04-16	47.3700	47.3700	47.3700	47.3700	-1.003%	1	247	+21.976%
2026-04-15	46.8500	47.8500	46.4300	47.8500	+4.522%	6	246	+20.752%
2026-04-14	44.0900	45.9500	44.0400	45.7800	+11.523%	31	242	+26.212%
2026-04-13	41.0500	41.0500	41.0500	41.0500	-2.332%	1	232	+40.755%
2026-04-10	41.3200	42.0400	41.2900	42.0300	+21.826%	17	232	+37.473%
2026-04-07	34.5000	34.5000	34.5000	34.5000	+3.759%	1	217	+67.478%
2026-04-02	33.2500	33.2500	33.2500	33.2500	-5.000%	1	217	+73.774%
2026-04-01	35.2500	35.2500	35.0000	35.0000	+3.550%	110	217	+65.086%
2026-03-31	32.0400	33.8000	31.9500	33.8000	+13.881%	5	233	+70.947%
2026-03-30	31.8000	31.8000	29.6800	29.6800	-6.224%	13	234	+94.677%
2026-03-27	32.7200	33.1000	31.6500	31.6500	-6.554%	33	235	+82.559%
2026-03-26	35.4000	35.4500	33.8700	33.8700	-9.608%	30	202	+70.593%
2026-03-25	37.3000	37.4700	37.3000	37.4700	+5.105%	2	202	+54.203%
2026-03-23	36.5000	36.5600	35.6500	35.6500	+3.333%	22	202	+62.076%
2026-03-20	36.4500	36.5500	34.5000	34.5000	-9.615%	34	183	+67.478%
2026-03-19	36.8000	38.2500	36.8000	38.1700	-4.336%	45	156	+51.375%
2026-03-18	40.3500	40.3500	39.9000	39.9000	-2.062%	110	114	+44.812%
2026-03-16	40.7400	40.7400	40.7400	40.7400	0.000%	10	10	+41.826%