NVDA271217C00215000
NVDA Dec 17 2027 215.00 Call
optionOPRA
EODOct 23, 2026
38.78USD-1.097%(-0.43)32Vol6,465OI
NVDA271217C00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 38.00 | 39.92 | 38.00 | 38.78 | -1.097% | 32 | 6,465 | 0.000% |
| 2026-10-22 | 41.67 | 42.12 | 38.77 | 39.21 | -12.164% | 112 | 6,419 | -1.097% |
| 2026-10-21 | 44.43 | 44.80 | 43.00 | 44.64 | +7.127% | 29 | 6,434 | -13.127% |
| 2026-10-20 | 41.00 | 42.20 | 39.84 | 41.67 | -2.526% | 101 | 6,430 | -6.935% |
| 2026-10-19 | 42.50 | 43.50 | 40.40 | 42.75 | +6.211% | 52 | 6,420 | -9.287% |
| 2026-10-16 | 40.94 | 41.93 | 39.95 | 40.25 | -5.294% | 206 | 6,404 | -3.652% |
| 2026-10-15 | 40.00 | 42.55 | 39.76 | 42.50 | -4.171% | 228 | 6,391 | -8.753% |
| 2026-10-14 | 46.90 | 46.90 | 44.35 | 44.35 | -9.305% | 29 | 6,385 | -12.559% |
| 2026-10-13 | 46.59 | 48.90 | 46.59 | 48.90 | +1.558% | 19 | 6,377 | -20.695% |
| 2026-10-12 | 49.37 | 49.37 | 48.15 | 48.15 | -4.842% | 15 | 6,384 | -19.460% |
| 2026-10-09 | 51.25 | 51.25 | 50.54 | 50.60 | -1.900% | 8 | 6,385 | -23.360% |
| 2026-10-08 | 55.10 | 55.65 | 51.25 | 51.58 | -9.429% | 77 | 6,331 | -24.816% |
| 2026-10-07 | 56.95 | 57.00 | 55.85 | 56.95 | -1.214% | 71 | 6,303 | -31.905% |
| 2026-10-06 | 59.92 | 60.12 | 57.65 | 57.65 | +0.174% | 37 | 6,293 | -32.732% |
| 2026-10-05 | 56.00 | 58.27 | 55.50 | 57.55 | +6.259% | 37 | 6,288 | -32.615% |
| 2026-10-02 | 57.00 | 57.00 | 54.16 | 54.16 | +2.479% | 40 | 6,289 | -28.397% |
| 2026-10-01 | 52.00 | 52.85 | 51.95 | 52.85 | +0.475% | 14 | 6,287 | -26.623% |
| 2026-09-30 | 53.00 | 53.00 | 52.33 | 52.60 | +4.781% | 6 | 6,290 | -26.274% |
| 2026-09-29 | 52.65 | 53.00 | 50.07 | 50.20 | -3.979% | 140 | 6,289 | -22.749% |
| 2026-09-28 | 51.83 | 54.65 | 51.55 | 52.28 | +7.351% | 39 | 6,283 | -25.822% |
| 2026-09-25 | 50.10 | 50.10 | 47.96 | 48.70 | -0.714% | 161 | 6,312 | -20.370% |
| 2026-09-24 | 46.90 | 49.05 | 46.45 | 49.05 | -1.049% | 417 | 6,318 | -20.938% |
| 2026-09-23 | 50.80 | 52.00 | 48.80 | 49.57 | -5.671% | 23 | 6,305 | -21.767% |
| 2026-09-22 | 51.55 | 52.55 | 51.55 | 52.55 | +3.343% | 54 | 6,281 | -26.204% |
| 2026-09-21 | 47.60 | 51.46 | 47.60 | 50.85 | +7.847% | 150 | 6,231 | -23.736% |
| 2026-09-18 | 45.55 | 47.34 | 45.37 | 47.15 | +3.581% | 65 | 6,211 | -17.752% |
| 2026-09-17 | 45.10 | 45.90 | 45.10 | 45.52 | +7.740% | 69 | 6,208 | -14.807% |
| 2026-09-16 | 42.71 | 44.10 | 41.50 | 42.25 | +2.848% | 430 | 6,189 | -8.213% |
| 2026-09-15 | 41.55 | 42.35 | 40.85 | 41.08 | -0.773% | 93 | 6,151 | -5.599% |
| 2026-09-14 | 39.73 | 41.75 | 39.73 | 41.40 | -11.159% | 92 | 6,097 | -6.329% |
| 2026-09-11 | 47.52 | 47.52 | 46.60 | 46.60 | +0.648% | 12 | 6,093 | -16.781% |
| 2026-09-10 | 46.50 | 46.85 | 45.88 | 46.30 | -7.493% | 17 | 6,089 | -16.242% |
| 2026-09-09 | 50.11 | 50.50 | 50.05 | 50.05 | -3.023% | 3 | 6,089 | -22.517% |
| 2026-09-08 | 52.50 | 53.58 | 51.30 | 51.61 | -4.426% | 18 | 6,077 | -24.860% |
| 2026-09-04 | 54.75 | 57.00 | 53.70 | 54.00 | +2.234% | 72 | 6,114 | -28.185% |
| 2026-09-03 | 49.90 | 53.50 | 49.90 | 52.82 | +6.428% | 8 | 6,114 | -26.581% |
| 2026-09-02 | 46.01 | 52.00 | 45.65 | 49.63 | +10.781% | 42 | 6,107 | -21.862% |
| 2026-09-01 | 44.47 | 46.33 | 43.71 | 44.80 | -4.212% | 23 | 6,108 | -13.437% |
| 2026-08-31 | 45.30 | 47.05 | 45.30 | 46.77 | +2.007% | 73 | 6,108 | -17.084% |
| 2026-08-28 | 50.85 | 50.91 | 45.83 | 45.85 | -12.047% | 48 | 6,114 | -15.420% |
| 2026-08-27 | 48.07 | 54.00 | 47.85 | 52.13 | +28.052% | 89 | 6,129 | -25.609% |
| 2026-08-26 | 41.80 | 42.75 | 40.63 | 40.71 | -5.038% | 80 | 6,130 | -4.741% |
| 2026-08-25 | 41.85 | 44.00 | 41.40 | 42.87 | +7.175% | 80 | 6,145 | -9.540% |
| 2026-08-24 | 44.00 | 44.00 | 40.00 | 40.00 | -11.289% | 61 | 6,135 | -3.050% |
| 2026-08-21 | 45.97 | 45.97 | 45.00 | 45.09 | -1.765% | 51 | 6,129 | -13.994% |
| 2026-08-20 | 47.05 | 47.80 | 45.90 | 45.90 | -1.713% | 17 | 6,127 | -15.512% |
| 2026-08-19 | 48.50 | 48.50 | 46.42 | 46.70 | -3.052% | 14 | 6,119 | -16.959% |
| 2026-08-18 | 48.47 | 48.73 | 48.17 | 48.17 | -8.596% | 17 | 6,109 | -19.493% |
| 2026-08-17 | 53.00 | 54.12 | 52.70 | 52.70 | 0.000% | 62 | 6,133 | -26.414% |
| 2026-08-14 | 53.10 | 53.10 | 52.70 | 52.70 | -1.200% | 5 | 6,133 | -26.414% |
| 2026-08-13 | 52.49 | 53.34 | 52.49 | 53.34 | +2.874% | 27 | 6,112 | -27.297% |
| 2026-08-12 | 49.82 | 52.00 | 49.82 | 51.85 | +8.427% | 24 | 6,115 | -25.207% |
| 2026-08-11 | 49.82 | 49.92 | 47.82 | 47.82 | -3.022% | 15 | 6,116 | -18.904% |
| 2026-08-10 | 52.90 | 52.95 | 48.14 | 49.31 | -7.032% | 53 | 6,112 | -21.355% |
| 2026-08-07 | 52.02 | 53.80 | 51.50 | 53.04 | +5.510% | 105 | 6,128 | -26.885% |
| 2026-08-06 | 49.85 | 53.15 | 49.25 | 50.27 | -0.020% | 49 | 6,121 | -22.857% |
| 2026-08-05 | 48.55 | 52.50 | 48.55 | 50.28 | +8.714% | 68 | 6,131 | -22.872% |
| 2026-08-04 | 44.54 | 46.25 | 44.54 | 46.25 | +10.119% | 17 | 6,132 | -16.151% |
| 2026-08-03 | 37.47 | 43.05 | 37.47 | 42.00 | +7.499% | 10 | 6,129 | -7.667% |
| 2026-07-31 | 37.40 | 39.07 | 37.08 | 39.07 | +13.115% | 71 | 6,108 | -0.742% |
| 2026-07-30 | 34.24 | 36.40 | 33.85 | 34.54 | -0.029% | 6,512 | 11,863 | +12.276% |
| 2026-07-29 | 36.43 | 36.43 | 33.70 | 34.55 | -7.248% | 26 | 11,876 | +12.243% |
| 2026-07-28 | 36.07 | 37.80 | 35.35 | 37.25 | +0.486% | 6,621 | 7,887 | +4.107% |
| 2026-07-27 | 40.67 | 41.15 | 37.07 | 37.07 | -18.510% | 153 | 7,917 | +4.613% |
| 2026-07-24 | 45.40 | 45.49 | 45.39 | 45.49 | +0.887% | 3 | 7,916 | -14.750% |
| 2026-07-23 | 45.09 | 45.56 | 43.60 | 45.09 | -6.199% | 4 | 7,917 | -13.994% |
| 2026-07-22 | 45.50 | 48.60 | 45.50 | 48.07 | +11.350% | 7 | 7,919 | -19.326% |
| 2026-07-17 | 40.10 | 43.21 | 39.52 | 43.17 | -3.228% | 7 | 7,924 | -10.169% |
| 2026-07-16 | 44.61 | 44.61 | 44.61 | 44.61 | -4.332% | 3 | 7,924 | -13.069% |
| 2026-07-15 | 46.87 | 46.87 | 44.40 | 46.63 | -1.208% | 29 | 7,921 | -16.835% |
| 2026-07-14 | 42.77 | 47.20 | 42.77 | 47.20 | +11.190% | 16 | 7,923 | -17.839% |
| 2026-07-13 | 44.90 | 45.00 | 42.45 | 42.45 | -7.818% | 27 | 7,907 | -8.645% |
| 2026-07-10 | 43.73 | 46.40 | 43.73 | 46.05 | +10.697% | 16 | 7,911 | -15.787% |
| 2026-07-09 | 42.76 | 42.76 | 40.17 | 41.60 | -3.075% | 42 | 7,897 | -6.779% |
| 2026-07-08 | 38.90 | 42.92 | 38.90 | 42.92 | +13.545% | 106 | 7,827 | -9.646% |
| 2026-07-07 | 35.45 | 37.80 | 35.24 | 37.80 | +5.557% | 18 | 7,836 | +2.593% |
| 2026-07-02 | 38.15 | 38.20 | 35.81 | 35.81 | -6.793% | 19 | 7,839 | +8.294% |
| 2026-07-01 | 36.80 | 38.42 | 36.80 | 38.42 | -2.413% | 44 | 7,823 | +0.937% |
| 2026-06-30 | 38.35 | 39.38 | 38.30 | 39.37 | +6.694% | 37 | 7,808 | -1.499% |
| 2026-06-29 | 36.35 | 37.10 | 35.00 | 36.90 | -1.337% | 170 | 7,743 | +5.095% |
| 2026-06-26 | 37.72 | 38.00 | 37.03 | 37.40 | -2.857% | 53 | 7,775 | +3.690% |
| 2026-06-25 | 37.50 | 39.74 | 37.50 | 38.50 | -4.157% | 116 | 7,736 | +0.727% |
| 2026-06-24 | 41.70 | 41.90 | 40.10 | 40.17 | -4.856% | 37 | 7,728 | -3.460% |
| 2026-06-23 | 45.20 | 45.20 | 42.22 | 42.22 | -10.702% | 4,759 | 8,245 | -8.148% |
| 2026-06-22 | 49.70 | 51.75 | 47.28 | 47.28 | -4.523% | 30 | 8,225 | -17.978% |
| 2026-06-18 | 47.40 | 49.65 | 47.33 | 49.52 | +9.558% | 4,129 | 4,693 | -21.688% |
| 2026-06-17 | 47.65 | 47.65 | 45.10 | 45.20 | -5.833% | 4,363 | 7,700 | -14.204% |
| 2026-06-16 | 49.65 | 49.65 | 48.00 | 48.00 | -3.730% | 8 | 7,696 | -19.208% |
| 2026-06-15 | 49.30 | 50.50 | 48.00 | 49.86 | +7.249% | 4,051 | 4,549 | -22.222% |
| 2026-06-12 | 47.05 | 47.12 | 46.00 | 46.49 | +0.846% | 10 | 4,553 | -16.584% |
| 2026-06-11 | 44.50 | 46.10 | 44.44 | 46.10 | +3.294% | 3,909 | 6,188 | -15.879% |
| 2026-06-10 | 47.21 | 47.21 | 44.12 | 44.63 | -4.637% | 47 | 6,210 | -13.108% |
| 2026-06-09 | 50.00 | 50.00 | 44.85 | 46.80 | -4.975% | 5,240 | 2,298 | -17.137% |
| 2026-06-08 | 49.73 | 50.30 | 48.47 | 49.25 | +2.604% | 132 | 2,399 | -21.259% |
| 2026-06-05 | 53.00 | 53.11 | 48.00 | 48.00 | -15.344% | 102 | 2,408 | -19.208% |
| 2026-06-04 | 54.00 | 57.75 | 51.18 | 56.70 | +5.000% | 130 | 2,364 | -31.605% |
| 2026-06-03 | 58.25 | 58.25 | 53.70 | 54.00 | -7.692% | 151 | 2,329 | -28.185% |
| 2026-06-02 | 61.25 | 65.00 | 58.29 | 58.50 | -0.965% | 77 | 2,281 | -33.709% |
| 2026-06-01 | 54.00 | 60.20 | 54.00 | 59.07 | +12.300% | 60 | 2,286 | -34.349% |
| 2026-05-29 | 52.17 | 54.30 | 51.05 | 52.60 | +1.310% | 642 | 2,255 | -26.274% |
| 2026-05-28 | 51.00 | 52.38 | 50.50 | 51.92 | +2.366% | 47 | 2,243 | -25.308% |
| 2026-05-27 | 50.42 | 51.40 | 48.80 | 50.72 | -1.572% | 1,925 | 3,055 | -23.541% |
| 2026-05-26 | 53.35 | 54.00 | 50.93 | 51.53 | -2.682% | 71 | 3,024 | -24.743% |
| 2026-05-22 | 53.90 | 54.52 | 52.70 | 52.95 | -4.852% | 2,774 | 4,679 | -26.761% |
| 2026-05-21 | 58.72 | 58.75 | 54.92 | 55.65 | -5.405% | 44 | 4,682 | -30.314% |
| 2026-05-20 | 59.74 | 61.70 | 58.83 | 58.83 | -1.786% | 47 | 4,685 | -34.081% |
| 2026-05-19 | 59.00 | 60.78 | 58.55 | 59.90 | +2.218% | 26 | 4,701 | -35.259% |
| 2026-05-18 | 65.00 | 65.00 | 57.41 | 58.60 | -9.020% | 146 | 4,577 | -33.823% |
| 2026-05-15 | 64.82 | 67.40 | 62.94 | 64.41 | -8.182% | 33 | 4,582 | -39.792% |
| 2026-05-14 | 66.50 | 70.15 | 65.65 | 70.15 | +13.036% | 103 | 4,648 | -44.718% |
| 2026-05-13 | 61.00 | 62.51 | 60.10 | 62.06 | +10.231% | 29 | 4,646 | -37.512% |
| 2026-05-12 | 58.12 | 60.00 | 54.75 | 56.30 | -1.401% | 85 | 4,577 | -31.119% |
| 2026-05-11 | 53.27 | 59.15 | 53.27 | 57.10 | +5.157% | 4,598 | 257 | -32.084% |
| 2026-05-08 | 56.15 | 56.15 | 53.61 | 54.30 | +3.409% | 59 | 246 | -28.582% |
| 2026-05-07 | 49.50 | 53.01 | 49.09 | 52.51 | +6.576% | 25 | 239 | -26.147% |
| 2026-05-06 | 43.80 | 49.32 | 43.80 | 49.27 | +17.365% | 61 | 225 | -21.291% |
| 2026-05-05 | 41.98 | 41.98 | 41.98 | 41.98 | -0.166% | 10 | 235 | -7.623% |
| 2026-05-04 | 43.60 | 43.60 | 41.48 | 42.05 | -3.533% | 34 | 221 | -7.776% |
| 2026-05-01 | 43.50 | 43.59 | 43.50 | 43.59 | -3.647% | 2 | 221 | -11.035% |
| 2026-04-30 | 45.41 | 45.85 | 44.50 | 45.24 | -9.791% | 21 | 213 | -14.279% |
| 2026-04-29 | 51.60 | 51.60 | 50.15 | 50.15 | -5.733% | 8 | 213 | -22.672% |
| 2026-04-28 | 51.07 | 54.05 | 50.32 | 53.20 | -3.132% | 20 | 211 | -27.105% |
| 2026-04-27 | 51.18 | 55.30 | 50.30 | 54.92 | +9.577% | 150 | 203 | -29.388% |
| 2026-04-24 | 49.57 | 51.46 | 49.57 | 50.12 | +10.033% | 12 | 95 | -22.626% |
| 2026-04-23 | 45.55 | 45.55 | 45.55 | 45.55 | +1.833% | 1 | 90 | -14.863% |
| 2026-04-22 | 44.82 | 44.82 | 44.73 | 44.73 | +0.857% | 4 | 89 | -13.302% |
| 2026-04-21 | 44.35 | 44.35 | 44.35 | 44.35 | -0.068% | 1 | 84 | -12.559% |
| 2026-04-20 | 44.08 | 44.38 | 44.08 | 44.38 | -1.596% | 2 | 84 | -12.618% |
| 2026-04-17 | 44.85 | 45.12 | 44.31 | 45.10 | +3.062% | 24 | 82 | -14.013% |
| 2026-04-15 | 43.80 | 43.80 | 43.76 | 43.76 | +4.539% | 16 | 76 | -11.380% |
| 2026-04-14 | 41.02 | 41.86 | 40.86 | 41.86 | +25.254% | 10 | 60 | -7.358% |
| 2026-04-09 | 33.28 | 33.42 | 33.28 | 33.42 | -0.447% | 12 | 56 | +16.038% |
| 2026-04-08 | 34.64 | 34.64 | 33.56 | 33.57 | +5.268% | 27 | 66 | +15.520% |
| 2026-04-01 | 31.90 | 31.90 | 31.85 | 31.89 | +15.460% | 11 | 46 | +21.606% |
| 2026-03-30 | 28.30 | 28.30 | 27.62 | 27.62 | -3.763% | 16 | 46 | +40.406% |
| 2026-03-27 | 29.30 | 29.30 | 28.70 | 28.70 | -9.292% | 10 | 31 | +35.122% |
| 2026-03-26 | 31.64 | 31.64 | 31.64 | 31.64 | -6.804% | 10 | 30 | +22.566% |
| 2026-03-25 | 33.95 | 33.95 | 33.95 | 33.95 | +5.500% | 2 | 30 | +14.227% |
| 2026-03-24 | 32.18 | 32.18 | 32.18 | 32.18 | -1.590% | 10 | 32 | +20.510% |
| 2026-03-23 | 32.82 | 32.83 | 32.70 | 32.70 | +3.645% | 3 | 22 | +18.593% |
| 2026-03-20 | 33.39 | 33.39 | 31.55 | 31.55 | -15.074% | 27 | 21 | +22.916% |
| 2026-03-17 | 37.15 | 37.15 | 37.15 | 37.15 | -0.375% | 7 | 7 | +4.388% |
| 2026-03-13 | 38.32 | 38.32 | 37.29 | 37.29 | 0.000% | 5 | 5 | +3.996% |