NVDA271217C00225000
NVDA Dec 17 2027 225.00 Call
optionOPRA
EODOct 23, 2026
34.17USD-1.810%(-0.63)22Vol4,812OI
NVDA271217C00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 34.10 | 35.00 | 34.10 | 34.17 | -1.810% | 22 | 4,813 | 0.000% |
| 2026-10-22 | 37.25 | 37.25 | 34.39 | 34.80 | -12.935% | 60 | 4,810 | -1.810% |
| 2026-10-21 | 40.10 | 40.10 | 38.12 | 39.97 | +7.591% | 35 | 4,805 | -14.511% |
| 2026-10-20 | 34.90 | 37.60 | 34.90 | 37.15 | -1.171% | 17 | 4,799 | -8.022% |
| 2026-10-19 | 36.50 | 38.20 | 36.50 | 37.59 | +5.977% | 179 | 4,797 | -9.098% |
| 2026-10-16 | 37.00 | 37.32 | 35.41 | 35.47 | -5.740% | 48 | 4,800 | -3.665% |
| 2026-10-15 | 35.20 | 38.15 | 35.20 | 37.63 | -5.428% | 118 | 4,762 | -9.195% |
| 2026-10-14 | 42.60 | 42.70 | 39.22 | 39.79 | -9.093% | 163 | 4,746 | -14.124% |
| 2026-10-13 | 41.87 | 43.77 | 41.00 | 43.77 | +1.249% | 59 | 4,731 | -21.933% |
| 2026-10-12 | 44.90 | 44.90 | 42.25 | 43.23 | -5.405% | 45 | 4,729 | -20.958% |
| 2026-10-09 | 46.18 | 46.18 | 45.10 | 45.70 | -1.381% | 82 | 4,725 | -25.230% |
| 2026-10-08 | 48.50 | 50.60 | 46.12 | 46.34 | -8.869% | 45 | 4,728 | -26.262% |
| 2026-10-07 | 51.49 | 52.03 | 50.84 | 50.85 | -3.693% | 23 | 4,732 | -32.802% |
| 2026-10-06 | 54.30 | 54.79 | 52.62 | 52.80 | +0.304% | 18 | 4,733 | -35.284% |
| 2026-10-05 | 50.80 | 52.64 | 50.80 | 52.64 | +6.559% | 26 | 4,739 | -35.087% |
| 2026-10-02 | 50.60 | 51.40 | 49.40 | 49.40 | +2.874% | 32 | 4,731 | -30.830% |
| 2026-10-01 | 47.30 | 48.02 | 45.85 | 48.02 | +1.244% | 41 | 4,734 | -28.842% |
| 2026-09-30 | 47.50 | 48.00 | 47.07 | 47.43 | +3.559% | 16 | 4,727 | -27.957% |
| 2026-09-29 | 47.35 | 47.42 | 45.55 | 45.80 | -0.564% | 10 | 4,726 | -25.393% |
| 2026-09-28 | 47.60 | 49.40 | 46.06 | 46.06 | +5.594% | 84 | 4,747 | -25.814% |
| 2026-09-25 | 44.40 | 45.55 | 43.49 | 43.62 | -1.156% | 10 | 4,745 | -21.664% |
| 2026-09-24 | 42.65 | 44.13 | 42.26 | 44.13 | -1.032% | 33 | 4,733 | -22.570% |
| 2026-09-23 | 46.60 | 46.60 | 44.38 | 44.59 | -5.928% | 142 | 4,632 | -23.368% |
| 2026-09-22 | 45.90 | 47.60 | 45.82 | 47.40 | +3.043% | 22 | 4,635 | -27.911% |
| 2026-09-21 | 43.60 | 46.38 | 43.40 | 46.00 | +12.058% | 55 | 4,632 | -25.717% |
| 2026-09-18 | 41.10 | 41.10 | 40.82 | 41.05 | -0.243% | 24 | 4,623 | -16.760% |
| 2026-09-17 | 40.74 | 41.35 | 40.74 | 41.15 | +7.582% | 26 | 4,618 | -16.962% |
| 2026-09-16 | 38.69 | 39.43 | 37.35 | 38.25 | +3.940% | 64 | 4,617 | -10.667% |
| 2026-09-15 | 38.15 | 38.15 | 36.80 | 36.80 | +1.377% | 4 | 4,618 | -7.147% |
| 2026-09-14 | 35.90 | 37.28 | 35.90 | 36.30 | -12.551% | 51 | 4,610 | -5.868% |
| 2026-09-11 | 43.00 | 43.00 | 41.51 | 41.51 | -0.575% | 106 | 4,610 | -17.682% |
| 2026-09-10 | 42.65 | 43.15 | 41.05 | 41.75 | -7.837% | 62 | 4,656 | -18.156% |
| 2026-09-09 | 45.50 | 46.03 | 44.95 | 45.30 | -1.200% | 29 | 4,657 | -24.570% |
| 2026-09-08 | 49.44 | 49.44 | 45.85 | 45.85 | -6.429% | 120 | 4,606 | -25.474% |
| 2026-09-04 | 50.00 | 52.05 | 49.00 | 49.00 | +1.554% | 88 | 4,560 | -30.265% |
| 2026-09-03 | 46.61 | 48.94 | 45.85 | 48.25 | +7.222% | 72 | 4,560 | -29.181% |
| 2026-09-02 | 43.12 | 47.50 | 43.12 | 45.00 | +10.837% | 65 | 4,556 | -24.067% |
| 2026-09-01 | 39.50 | 41.14 | 39.50 | 40.60 | -2.098% | 164 | 4,551 | -15.837% |
| 2026-08-31 | 41.75 | 41.87 | 40.97 | 41.47 | -1.473% | 23 | 4,554 | -17.603% |
| 2026-08-28 | 47.23 | 47.23 | 42.09 | 42.09 | -12.857% | 149 | 4,572 | -18.817% |
| 2026-08-27 | 45.00 | 49.23 | 43.70 | 48.30 | +32.692% | 131 | 4,549 | -29.255% |
| 2026-08-26 | 38.22 | 38.22 | 36.40 | 36.40 | -5.455% | 22 | 4,547 | -6.126% |
| 2026-08-25 | 37.52 | 40.00 | 37.50 | 38.50 | +6.236% | 39 | 4,551 | -11.247% |
| 2026-08-24 | 38.40 | 38.40 | 36.24 | 36.24 | -11.133% | 81 | 4,533 | -5.712% |
| 2026-08-21 | 41.50 | 41.50 | 40.78 | 40.78 | -3.273% | 7 | 4,527 | -16.209% |
| 2026-08-20 | 42.18 | 42.18 | 42.00 | 42.16 | -2.857% | 4 | 4,524 | -18.952% |
| 2026-08-19 | 42.00 | 43.40 | 42.00 | 43.40 | -0.913% | 12 | 4,531 | -21.267% |
| 2026-08-18 | 45.34 | 45.34 | 43.78 | 43.80 | -8.579% | 31 | 4,533 | -21.986% |
| 2026-08-17 | 48.30 | 49.28 | 47.91 | 47.91 | -0.188% | 23 | 4,527 | -28.679% |
| 2026-08-14 | 49.13 | 49.13 | 48.00 | 48.00 | -1.780% | 32 | 4,522 | -28.812% |
| 2026-08-13 | 49.20 | 49.20 | 48.30 | 48.87 | +5.052% | 17 | 4,519 | -30.080% |
| 2026-08-12 | 47.21 | 47.21 | 46.52 | 46.52 | +6.820% | 6 | 4,522 | -26.548% |
| 2026-08-11 | 46.04 | 46.04 | 43.41 | 43.55 | -1.693% | 45 | 4,488 | -21.538% |
| 2026-08-10 | 48.00 | 48.00 | 43.95 | 44.30 | -7.496% | 12 | 4,482 | -22.867% |
| 2026-08-07 | 47.25 | 48.90 | 47.25 | 47.89 | +2.329% | 15 | 4,472 | -28.649% |
| 2026-08-06 | 48.05 | 48.05 | 46.80 | 46.80 | -2.296% | 24 | 4,494 | -26.987% |
| 2026-08-05 | 46.50 | 47.90 | 46.37 | 47.90 | +14.703% | 48 | 4,525 | -28.664% |
| 2026-08-04 | 40.95 | 41.76 | 40.48 | 41.76 | +9.808% | 18 | 4,541 | -18.175% |
| 2026-08-03 | 33.40 | 39.45 | 33.40 | 38.03 | +9.439% | 54 | 4,531 | -10.150% |
| 2026-07-31 | 34.00 | 34.75 | 32.85 | 34.75 | +10.352% | 2,648 | 2,178 | -1.669% |
| 2026-07-30 | 33.27 | 33.27 | 31.47 | 31.49 | +0.607% | 12 | 2,167 | +8.511% |
| 2026-07-29 | 30.70 | 31.30 | 30.70 | 31.30 | -6.734% | 3 | 2,167 | +9.169% |
| 2026-07-28 | 33.50 | 33.90 | 33.50 | 33.56 | -3.702% | 77 | 2,167 | +1.818% |
| 2026-07-27 | 34.45 | 34.85 | 34.45 | 34.85 | -17.221% | 6 | 2,163 | -1.951% |
| 2026-07-24 | 42.10 | 42.10 | 42.10 | 42.10 | +2.184% | 1 | 2,162 | -18.836% |
| 2026-07-23 | 41.20 | 41.20 | 41.20 | 41.20 | -5.936% | 1 | 2,162 | -17.063% |
| 2026-07-22 | 43.80 | 43.80 | 43.80 | 43.80 | +11.592% | 5 | 2,162 | -21.986% |
| 2026-07-17 | 36.70 | 39.25 | 36.70 | 39.25 | -2.363% | 27 | 2,187 | -12.943% |
| 2026-07-16 | 41.43 | 41.43 | 40.20 | 40.20 | -7.159% | 27 | 2,192 | -15.000% |
| 2026-07-15 | 42.72 | 43.30 | 40.30 | 43.30 | +4.388% | 33 | 2,168 | -21.085% |
| 2026-07-14 | 41.48 | 41.48 | 41.48 | 41.48 | +6.990% | 10 | 2,168 | -17.623% |
| 2026-07-13 | 40.64 | 41.53 | 38.77 | 38.77 | -5.669% | 5 | 2,165 | -11.865% |
| 2026-07-10 | 40.59 | 41.10 | 40.35 | 41.10 | +7.311% | 6 | 2,165 | -16.861% |
| 2026-07-09 | 39.60 | 39.60 | 36.35 | 38.30 | +2.133% | 13 | 2,162 | -10.783% |
| 2026-07-08 | 38.32 | 38.32 | 37.50 | 37.50 | +17.005% | 4 | 2,162 | -8.880% |
| 2026-07-07 | 32.00 | 32.05 | 32.00 | 32.05 | -6.423% | 3 | 2,163 | +6.615% |
| 2026-07-06 | 33.35 | 34.25 | 33.35 | 34.25 | +5.385% | 4 | 2,162 | -0.234% |
| 2026-07-02 | 35.00 | 35.04 | 32.50 | 32.50 | -8.502% | 30 | 2,165 | +5.138% |
| 2026-07-01 | 33.37 | 35.52 | 33.37 | 35.52 | -2.364% | 6 | 2,168 | -3.801% |
| 2026-06-30 | 35.66 | 36.38 | 35.46 | 36.38 | +7.474% | 42 | 2,167 | -6.075% |
| 2026-06-29 | 34.00 | 34.00 | 33.44 | 33.85 | -2.026% | 5 | 2,166 | +0.945% |
| 2026-06-26 | 34.35 | 34.55 | 33.68 | 34.55 | -0.490% | 18 | 2,165 | -1.100% |
| 2026-06-25 | 37.70 | 37.70 | 34.36 | 34.72 | -5.137% | 51 | 2,168 | -1.584% |
| 2026-06-24 | 38.20 | 38.85 | 36.60 | 36.60 | -8.202% | 14 | 2,168 | -6.639% |
| 2026-06-23 | 40.10 | 40.63 | 39.40 | 39.87 | -8.513% | 87 | 2,161 | -14.296% |
| 2026-06-22 | 46.72 | 46.72 | 43.22 | 43.58 | -1.647% | 21 | 2,142 | -21.592% |
| 2026-06-18 | 44.70 | 45.00 | 44.31 | 44.31 | +4.505% | 27 | 2,117 | -22.884% |
| 2026-06-17 | 42.95 | 43.10 | 42.40 | 42.40 | -3.855% | 46 | 2,100 | -19.410% |
| 2026-06-16 | 45.61 | 45.61 | 43.85 | 44.10 | -4.421% | 89 | 2,082 | -22.517% |
| 2026-06-15 | 44.37 | 46.43 | 44.37 | 46.14 | +8.031% | 15 | 2,085 | -25.943% |
| 2026-06-12 | 43.03 | 44.13 | 42.71 | 42.71 | -0.094% | 20 | 2,098 | -19.995% |
| 2026-06-11 | 41.73 | 42.75 | 40.68 | 42.75 | +3.511% | 55 | 2,118 | -20.070% |
| 2026-06-10 | 43.73 | 43.73 | 41.23 | 41.30 | -7.191% | 62 | 2,151 | -17.264% |
| 2026-06-09 | 44.50 | 44.70 | 40.75 | 44.50 | -2.796% | 2,605 | 3,345 | -23.213% |
| 2026-06-08 | 44.61 | 45.89 | 44.61 | 45.78 | +2.992% | 50 | 3,327 | -25.360% |
| 2026-06-05 | 49.18 | 49.18 | 43.90 | 44.45 | -15.958% | 397 | 3,311 | -23.127% |
| 2026-06-04 | 48.25 | 53.00 | 48.25 | 52.89 | +5.464% | 23 | 3,309 | -35.394% |
| 2026-06-03 | 50.85 | 50.85 | 49.90 | 50.15 | -7.404% | 253 | 3,308 | -31.864% |
| 2026-06-02 | 56.85 | 60.81 | 54.16 | 54.16 | -1.041% | 62 | 3,305 | -36.909% |
| 2026-06-01 | 51.80 | 55.35 | 51.80 | 54.73 | +11.240% | 45 | 3,301 | -37.566% |
| 2026-05-29 | 47.95 | 50.45 | 47.17 | 49.20 | +3.340% | 2,715 | 1,076 | -30.549% |
| 2026-05-28 | 45.80 | 48.55 | 45.80 | 47.61 | +2.277% | 247 | 849 | -28.229% |
| 2026-05-27 | 47.15 | 47.15 | 44.90 | 46.55 | -2.390% | 14 | 845 | -26.595% |
| 2026-05-26 | 49.00 | 49.60 | 46.94 | 47.69 | -2.673% | 132 | 816 | -28.350% |
| 2026-05-22 | 51.65 | 51.65 | 48.70 | 49.00 | -7.056% | 32 | 815 | -30.265% |
| 2026-05-21 | 57.06 | 57.50 | 50.55 | 52.72 | -4.458% | 53 | 803 | -35.186% |
| 2026-05-20 | 55.49 | 56.60 | 54.25 | 55.18 | +1.248% | 209 | 621 | -38.075% |
| 2026-05-19 | 54.70 | 55.67 | 53.54 | 54.50 | +1.471% | 4 | 619 | -37.303% |
| 2026-05-18 | 60.60 | 61.20 | 53.53 | 53.71 | -8.966% | 85 | 615 | -36.381% |
| 2026-05-15 | 60.60 | 63.05 | 58.62 | 59.00 | -10.102% | 542 | 332 | -42.085% |
| 2026-05-14 | 61.50 | 65.81 | 61.30 | 65.63 | +14.139% | 68 | 338 | -47.935% |
| 2026-05-13 | 56.88 | 58.60 | 56.48 | 57.50 | +13.591% | 124 | 251 | -40.574% |
| 2026-05-12 | 52.70 | 54.22 | 50.62 | 50.62 | -5.911% | 24 | 256 | -32.497% |
| 2026-05-11 | 50.30 | 54.54 | 50.30 | 53.80 | +7.278% | 22 | 258 | -36.487% |
| 2026-05-08 | 51.94 | 51.94 | 49.55 | 50.15 | +4.807% | 37 | 260 | -31.864% |
| 2026-05-07 | 46.00 | 48.56 | 46.00 | 47.85 | +6.523% | 53 | 247 | -28.589% |
| 2026-05-06 | 44.15 | 44.92 | 42.85 | 44.92 | +15.863% | 70 | 204 | -23.931% |
| 2026-05-05 | 38.88 | 38.88 | 38.77 | 38.77 | +2.161% | 11 | 203 | -11.865% |
| 2026-05-04 | 39.80 | 39.80 | 37.95 | 37.95 | -4.887% | 18 | 187 | -9.960% |
| 2026-05-01 | 40.63 | 40.78 | 39.90 | 39.90 | -5.000% | 6 | 184 | -14.361% |
| 2026-04-30 | 41.85 | 42.00 | 41.28 | 42.00 | -10.352% | 19 | 179 | -18.643% |
| 2026-04-29 | 46.85 | 46.85 | 46.85 | 46.85 | -6.300% | 1 | 179 | -27.065% |
| 2026-04-28 | 46.66 | 50.00 | 46.66 | 50.00 | -1.478% | 16 | 180 | -31.660% |
| 2026-04-27 | 47.00 | 50.97 | 47.00 | 50.75 | +9.730% | 33 | 172 | -32.670% |
| 2026-04-24 | 46.76 | 47.59 | 46.25 | 46.25 | +15.654% | 71 | 153 | -26.119% |
| 2026-04-23 | 42.10 | 42.10 | 39.99 | 39.99 | -3.172% | 3 | 195 | -14.554% |
| 2026-04-22 | 41.30 | 41.30 | 41.30 | 41.30 | +0.243% | 3 | 196 | -17.264% |
| 2026-04-21 | 41.20 | 41.20 | 41.20 | 41.20 | +0.980% | 10 | 186 | -17.063% |
| 2026-04-20 | 39.75 | 41.10 | 39.75 | 40.80 | -1.211% | 7 | 186 | -16.250% |
| 2026-04-17 | 40.71 | 41.30 | 40.22 | 41.30 | +4.161% | 51 | 186 | -17.264% |
| 2026-04-16 | 38.83 | 39.65 | 38.83 | 39.65 | -0.352% | 3 | 159 | -13.821% |
| 2026-04-15 | 40.17 | 40.33 | 38.66 | 39.79 | +6.334% | 68 | 159 | -14.124% |
| 2026-04-14 | 37.42 | 37.42 | 37.42 | 37.42 | +7.808% | 1 | 93 | -8.685% |
| 2026-04-13 | 34.52 | 34.71 | 34.41 | 34.71 | -0.885% | 5 | 93 | -1.556% |
| 2026-04-10 | 34.50 | 35.05 | 34.41 | 35.02 | +11.921% | 7 | 90 | -2.427% |
| 2026-04-09 | 30.50 | 31.29 | 30.50 | 31.29 | +2.523% | 6 | 87 | +9.204% |
| 2026-04-08 | 31.25 | 31.25 | 30.52 | 30.52 | +6.341% | 17 | 91 | +11.959% |
| 2026-04-01 | 28.56 | 29.05 | 28.56 | 28.70 | +2.317% | 43 | 94 | +19.059% |
| 2026-03-31 | 28.00 | 28.15 | 28.00 | 28.05 | +11.887% | 16 | 60 | +21.818% |
| 2026-03-30 | 25.07 | 25.07 | 25.07 | 25.07 | -5.752% | 1 | 54 | +36.298% |
| 2026-03-27 | 26.60 | 26.60 | 26.60 | 26.60 | -9.370% | 7 | 53 | +28.459% |
| 2026-03-26 | 29.35 | 29.35 | 29.35 | 29.35 | -5.778% | 2 | 53 | +16.422% |
| 2026-03-25 | 31.50 | 32.00 | 31.08 | 31.15 | +6.496% | 32 | 54 | +9.695% |
| 2026-03-24 | 29.17 | 29.25 | 29.17 | 29.25 | -1.515% | 31 | 41 | +16.821% |
| 2026-03-23 | 29.70 | 29.70 | 29.70 | 29.70 | +1.782% | 13 | 45 | +15.051% |
| 2026-03-20 | 30.57 | 30.63 | 29.18 | 29.18 | -8.037% | 13 | 58 | +17.101% |
| 2026-03-19 | 32.10 | 32.10 | 31.25 | 31.73 | -2.818% | 4 | 47 | +7.690% |
| 2026-03-18 | 32.65 | 32.65 | 32.65 | 32.65 | -2.856% | 13 | 47 | +4.655% |
| 2026-03-17 | 35.00 | 35.00 | 33.55 | 33.61 | -5.324% | 7 | 35 | +1.666% |
| 2026-03-16 | 35.50 | 35.50 | 35.50 | 35.50 | +2.217% | 1 | 31 | -3.746% |
| 2026-03-13 | 34.81 | 34.81 | 34.73 | 34.73 | 0.000% | 30 | 30 | -1.612% |