Dark

NVDA20271217C215
NVDA Dec 17 2027 215.00 Call (NVDA271217C00215000)
option OPRA

EOD

Aug 14, 2026

52.70-1.200%(-0.64)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	53.1000	53.1000	52.7000	52.7000	-1.200%	5	6,133	0.000%
2026-08-13	52.4900	53.3400	52.4900	53.3400	+2.874%	27	6,133	-1.200%
2026-08-12	49.8200	52.0000	49.8200	51.8500	+8.427%	24	6,112	+1.639%
2026-08-11	49.8200	49.9200	47.8200	47.8200	-3.022%	15	6,115	+10.205%
2026-08-10	52.9000	52.9500	48.1400	49.3100	-7.032%	53	6,116	+6.875%
2026-08-07	52.0200	53.8000	51.5000	53.0400	+5.510%	105	6,112	-0.641%
2026-08-06	49.8500	53.1500	49.2500	50.2700	-0.020%	49	6,128	+4.834%
2026-08-05	48.5500	52.5000	48.5500	50.2800	+8.714%	68	6,121	+4.813%
2026-08-04	44.5400	46.2500	44.5400	46.2500	+10.119%	17	6,131	+13.946%
2026-08-03	37.4700	43.0500	37.4700	42.0000	+7.499%	10	6,132	+25.476%
2026-07-31	37.4000	39.0700	37.0800	39.0700	+13.115%	71	6,129	+34.886%
2026-07-30	34.2400	36.4000	33.8500	34.5400	-0.029%	6,512	6,108	+52.577%
2026-07-29	36.4300	36.4300	33.7000	34.5500	-7.248%	26	11,863	+52.533%
2026-07-28	36.0700	37.8000	35.3500	37.2500	+0.486%	6,621	11,876	+41.477%
2026-07-27	40.6700	41.1500	37.0700	37.0700	-18.510%	153	7,887	+42.163%
2026-07-24	45.4000	45.4900	45.3900	45.4900	+0.887%	3	7,917	+15.850%
2026-07-23	45.0900	45.5600	43.6000	45.0900	-6.199%	4	7,916	+16.877%
2026-07-22	45.5000	48.6000	45.5000	48.0700	+11.350%	7	7,917	+9.632%
2026-07-17	40.1000	43.2100	39.5200	43.1700	-3.228%	7	7,919	+22.076%
2026-07-16	44.6100	44.6100	44.6100	44.6100	-4.332%	3	7,924	+18.135%
2026-07-15	46.8700	46.8700	44.4000	46.6300	-1.208%	29	7,924	+13.017%
2026-07-14	42.7700	47.2000	42.7700	47.2000	+11.190%	16	7,921	+11.653%
2026-07-13	44.9000	45.0000	42.4500	42.4500	-7.818%	27	7,923	+24.146%
2026-07-10	43.7300	46.4000	43.7300	46.0500	+10.697%	16	7,907	+14.441%
2026-07-09	42.7600	42.7600	40.1700	41.6000	-3.075%	42	7,911	+26.683%
2026-07-08	38.9000	42.9200	38.9000	42.9200	+13.545%	106	7,897	+22.787%
2026-07-07	35.4500	37.8000	35.2400	37.8000	+5.557%	18	7,827	+39.418%
2026-07-02	38.1500	38.2000	35.8100	35.8100	-6.793%	19	7,839	+47.166%
2026-07-01	36.8000	38.4200	36.8000	38.4200	-2.413%	44	7,839	+37.168%
2026-06-30	38.3500	39.3800	38.3000	39.3700	+6.694%	37	7,823	+33.858%
2026-06-29	36.3500	37.1000	35.0000	36.9000	-1.337%	170	7,808	+42.818%
2026-06-26	37.7200	38.0000	37.0300	37.4000	-2.857%	53	7,743	+40.909%
2026-06-25	37.5000	39.7400	37.5000	38.5000	-4.157%	116	7,775	+36.883%
2026-06-24	41.7000	41.9000	40.1000	40.1700	-4.856%	37	7,736	+31.192%
2026-06-23	45.2000	45.2000	42.2200	42.2200	-10.702%	4,759	7,728	+24.822%
2026-06-22	49.7000	51.7500	47.2800	47.2800	-4.523%	30	8,245	+11.464%
2026-06-18	47.4000	49.6500	47.3300	49.5200	+9.558%	4,129	7,700	+6.422%
2026-06-17	47.6500	47.6500	45.1000	45.2000	-5.833%	4,363	7,700	+16.593%
2026-06-16	49.6500	49.6500	48.0000	48.0000	-3.730%	8	7,700	+9.792%
2026-06-15	49.3000	50.5000	48.0000	49.8600	+7.249%	4,051	4,553	+5.696%
2026-06-12	47.0500	47.1200	46.0000	46.4900	+0.846%	10	4,553	+13.358%
2026-06-11	44.5000	46.1000	44.4400	46.1000	+3.294%	3,909	4,553	+14.317%
2026-06-10	47.2100	47.2100	44.1200	44.6300	-4.637%	47	6,188	+18.082%
2026-06-09	50.0000	50.0000	44.8500	46.8000	-4.975%	5,240	6,210	+12.607%
2026-06-08	49.7300	50.3000	48.4700	49.2500	+2.604%	132	2,298	+7.005%
2026-06-05	53.0000	53.1100	48.0000	48.0000	-15.344%	102	2,399	+9.792%
2026-06-04	54.0000	57.7500	51.1800	56.7000	+5.000%	130	2,408	-7.055%
2026-06-03	58.2500	58.2500	53.7000	54.0000	-7.692%	151	2,364	-2.407%
2026-06-02	61.2500	65.0000	58.2900	58.5000	-0.965%	77	2,329	-9.915%
2026-06-01	54.0000	60.2000	54.0000	59.0700	+12.300%	60	2,281	-10.784%
2026-05-29	52.1700	54.3000	51.0500	52.6000	+1.310%	642	2,286	+0.190%
2026-05-28	51.0000	52.3800	50.5000	51.9200	+2.366%	47	2,255	+1.502%
2026-05-27	50.4200	51.4000	48.8000	50.7200	-1.572%	1,925	2,243	+3.904%
2026-05-26	53.3500	54.0000	50.9300	51.5300	-2.682%	71	3,055	+2.271%
2026-05-22	53.9000	54.5200	52.7000	52.9500	-4.852%	2,774	3,024	-0.472%
2026-05-21	58.7200	58.7500	54.9200	55.6500	-5.405%	44	4,679	-5.301%
2026-05-20	59.7400	61.7000	58.8300	58.8300	-1.786%	47	4,679	-10.420%
2026-05-19	59.0000	60.7800	58.5500	59.9000	+2.218%	26	4,701	-12.020%
2026-05-18	65.0000	65.0000	57.4100	58.6000	-9.020%	146	4,701	-10.068%
2026-05-15	64.8200	67.4000	62.9400	64.4100	-8.182%	33	4,701	-18.180%
2026-05-14	66.5000	70.1500	65.6500	70.1500	+13.036%	103	4,582	-24.875%
2026-05-13	61.0000	62.5100	60.1000	62.0600	+10.231%	29	4,646	-15.082%
2026-05-12	58.1200	60.0000	54.7500	56.3000	-1.401%	85	4,646	-6.394%
2026-05-11	53.2700	59.1500	53.2700	57.1000	+5.157%	4,598	4,646	-7.706%
2026-05-08	56.1500	56.1500	53.6100	54.3000	+3.409%	59	257	-2.947%
2026-05-07	49.5000	53.0100	49.0900	52.5100	+6.576%	25	246	+0.362%
2026-05-06	43.8000	49.3200	43.8000	49.2700	+17.365%	61	239	+6.962%
2026-05-05	41.9800	41.9800	41.9800	41.9800	-0.166%	10	225	+25.536%
2026-05-04	43.6000	43.6000	41.4800	42.0500	-3.533%	34	235	+25.327%
2026-05-01	43.5000	43.5900	43.5000	43.5900	-3.647%	2	221	+20.899%
2026-04-30	45.4100	45.8500	44.5000	45.2400	-9.791%	21	221	+16.490%
2026-04-29	51.6000	51.6000	50.1500	50.1500	-5.733%	8	213	+5.085%
2026-04-28	51.0700	54.0500	50.3200	53.2000	-3.132%	20	211	-0.940%
2026-04-27	51.1800	55.3000	50.3000	54.9200	+9.577%	150	203	-4.042%
2026-04-24	49.5700	51.4600	49.5700	50.1200	+10.033%	12	95	+5.148%
2026-04-23	45.5500	45.5500	45.5500	45.5500	+1.833%	1	90	+15.697%
2026-04-22	44.8200	44.8200	44.7300	44.7300	+0.857%	4	89	+17.818%
2026-04-21	44.3500	44.3500	44.3500	44.3500	-0.068%	1	84	+18.828%
2026-04-20	44.0800	44.3800	44.0800	44.3800	-1.596%	2	84	+18.747%
2026-04-17	44.8500	45.1200	44.3100	45.1000	+3.062%	24	82	+16.851%
2026-04-15	43.8000	43.8000	43.7600	43.7600	+4.539%	16	76	+20.430%
2026-04-14	41.0200	41.8600	40.8600	41.8600	+25.254%	10	60	+25.896%
2026-04-09	33.2800	33.4200	33.2800	33.4200	-0.447%	12	56	+57.690%
2026-04-08	34.6400	34.6400	33.5600	33.5700	+5.268%	27	66	+56.985%
2026-04-01	31.9000	31.9000	31.8500	31.8900	+15.460%	11	46	+65.256%
2026-03-30	28.3000	28.3000	27.6200	27.6200	-3.763%	16	46	+90.804%
2026-03-27	29.3000	29.3000	28.7000	28.7000	-9.292%	10	31	+83.624%
2026-03-26	31.6400	31.6400	31.6400	31.6400	-6.804%	10	30	+66.561%
2026-03-25	33.9500	33.9500	33.9500	33.9500	+5.500%	2	30	+55.228%
2026-03-24	32.1800	32.1800	32.1800	32.1800	-1.590%	10	32	+63.766%
2026-03-23	32.8200	32.8300	32.7000	32.7000	+3.645%	3	22	+61.162%
2026-03-20	33.3900	33.3900	31.5500	31.5500	-15.074%	27	21	+67.036%
2026-03-17	37.1500	37.1500	37.1500	37.1500	-0.375%	7	7	+41.857%
2026-03-13	38.3200	38.3200	37.2900	37.2900	0.000%	5	5	+41.325%