Dark

NVDA20271217C225
NVDA Dec 17 2027 225.00 Call (NVDA271217C00225000)
option OPRA

EOD

Aug 14, 2026

48.00-1.780%(-0.87)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	49.1300	49.1300	48.0000	48.0000	-1.780%	32	4,527	0.000%
2026-08-13	49.2000	49.2000	48.3000	48.8700	+5.052%	17	4,522	-1.780%
2026-08-12	47.2100	47.2100	46.5200	46.5200	+6.820%	6	4,519	+3.181%
2026-08-11	46.0400	46.0400	43.4100	43.5500	-1.693%	45	4,522	+10.218%
2026-08-10	48.0000	48.0000	43.9500	44.3000	-7.496%	12	4,488	+8.352%
2026-08-07	47.2500	48.9000	47.2500	47.8900	+2.329%	15	4,482	+0.230%
2026-08-06	48.0500	48.0500	46.8000	46.8000	-2.296%	24	4,472	+2.564%
2026-08-05	46.5000	47.9000	46.3700	47.9000	+14.703%	48	4,494	+0.209%
2026-08-04	40.9500	41.7600	40.4800	41.7600	+9.808%	18	4,525	+14.943%
2026-08-03	33.4000	39.4500	33.4000	38.0300	+9.439%	54	4,541	+26.216%
2026-07-31	34.0000	34.7500	32.8500	34.7500	+10.352%	2,648	4,531	+38.129%
2026-07-30	33.2700	33.2700	31.4700	31.4900	+0.607%	12	2,178	+52.429%
2026-07-29	30.7000	31.3000	30.7000	31.3000	-6.734%	3	2,167	+53.355%
2026-07-28	33.5000	33.9000	33.5000	33.5600	-3.702%	77	2,167	+43.027%
2026-07-27	34.4500	34.8500	34.4500	34.8500	-17.221%	6	2,167	+37.733%
2026-07-24	42.1000	42.1000	42.1000	42.1000	+2.184%	1	2,163	+14.014%
2026-07-23	41.2000	41.2000	41.2000	41.2000	-5.936%	1	2,162	+16.505%
2026-07-22	43.8000	43.8000	43.8000	43.8000	+11.592%	5	2,162	+9.589%
2026-07-17	36.7000	39.2500	36.7000	39.2500	-2.363%	27	2,162	+22.293%
2026-07-16	41.4300	41.4300	40.2000	40.2000	-7.159%	27	2,187	+19.403%
2026-07-15	42.7200	43.3000	40.3000	43.3000	+4.388%	33	2,192	+10.855%
2026-07-14	41.4800	41.4800	41.4800	41.4800	+6.990%	10	2,168	+15.718%
2026-07-13	40.6400	41.5300	38.7700	38.7700	-5.669%	5	2,168	+23.807%
2026-07-10	40.5900	41.1000	40.3500	41.1000	+7.311%	6	2,165	+16.788%
2026-07-09	39.6000	39.6000	36.3500	38.3000	+2.133%	13	2,165	+25.326%
2026-07-08	38.3200	38.3200	37.5000	37.5000	+17.005%	4	2,162	+28.000%
2026-07-07	32.0000	32.0500	32.0000	32.0500	-6.423%	3	2,162	+49.766%
2026-07-06	33.3500	34.2500	33.3500	34.2500	+5.385%	4	2,163	+40.146%
2026-07-02	35.0000	35.0400	32.5000	32.5000	-8.502%	30	2,165	+47.692%
2026-07-01	33.3700	35.5200	33.3700	35.5200	-2.364%	6	2,165	+35.135%
2026-06-30	35.6600	36.3800	35.4600	36.3800	+7.474%	42	2,168	+31.941%
2026-06-29	34.0000	34.0000	33.4400	33.8500	-2.026%	5	2,167	+41.802%
2026-06-26	34.3500	34.5500	33.6800	34.5500	-0.490%	18	2,166	+38.929%
2026-06-25	37.7000	37.7000	34.3600	34.7200	-5.137%	51	2,165	+38.249%
2026-06-24	38.2000	38.8500	36.6000	36.6000	-8.202%	14	2,168	+31.148%
2026-06-23	40.1000	40.6300	39.4000	39.8700	-8.513%	87	2,168	+20.391%
2026-06-22	46.7200	46.7200	43.2200	43.5800	-1.647%	21	2,161	+10.142%
2026-06-18	44.7000	45.0000	44.3100	44.3100	+4.505%	27	2,100	+8.328%
2026-06-17	42.9500	43.1000	42.4000	42.4000	-3.855%	46	2,100	+13.208%
2026-06-16	45.6100	45.6100	43.8500	44.1000	-4.421%	89	2,100	+8.844%
2026-06-15	44.3700	46.4300	44.3700	46.1400	+8.031%	15	2,098	+4.031%
2026-06-12	43.0300	44.1300	42.7100	42.7100	-0.094%	20	2,098	+12.386%
2026-06-11	41.7300	42.7500	40.6800	42.7500	+3.511%	55	2,098	+12.281%
2026-06-10	43.7300	43.7300	41.2300	41.3000	-7.191%	62	2,118	+16.223%
2026-06-09	44.5000	44.7000	40.7500	44.5000	-2.796%	2,605	2,151	+7.865%
2026-06-08	44.6100	45.8900	44.6100	45.7800	+2.992%	50	3,345	+4.849%
2026-06-05	49.1800	49.1800	43.9000	44.4500	-15.958%	397	3,327	+7.987%
2026-06-04	48.2500	53.0000	48.2500	52.8900	+5.464%	23	3,311	-9.246%
2026-06-03	50.8500	50.8500	49.9000	50.1500	-7.404%	253	3,309	-4.287%
2026-06-02	56.8500	60.8100	54.1600	54.1600	-1.041%	62	3,308	-11.374%
2026-06-01	51.8000	55.3500	51.8000	54.7300	+11.240%	45	3,305	-12.297%
2026-05-29	47.9500	50.4500	47.1700	49.2000	+3.340%	2,715	3,301	-2.439%
2026-05-28	45.8000	48.5500	45.8000	47.6100	+2.277%	247	1,076	+0.819%
2026-05-27	47.1500	47.1500	44.9000	46.5500	-2.390%	14	849	+3.115%
2026-05-26	49.0000	49.6000	46.9400	47.6900	-2.673%	132	845	+0.650%
2026-05-22	51.6500	51.6500	48.7000	49.0000	-7.056%	32	816	-2.041%
2026-05-21	57.0600	57.5000	50.5500	52.7200	-4.458%	53	815	-8.953%
2026-05-20	55.4900	56.6000	54.2500	55.1800	+1.248%	209	815	-13.012%
2026-05-19	54.7000	55.6700	53.5400	54.5000	+1.471%	4	619	-11.927%
2026-05-18	60.6000	61.2000	53.5300	53.7100	-8.966%	85	619	-10.631%
2026-05-15	60.6000	63.0500	58.6200	59.0000	-10.102%	542	619	-18.644%
2026-05-14	61.5000	65.8100	61.3000	65.6300	+14.139%	68	332	-26.863%
2026-05-13	56.8800	58.6000	56.4800	57.5000	+13.591%	124	251	-16.522%
2026-05-12	52.7000	54.2200	50.6200	50.6200	-5.911%	24	251	-5.176%
2026-05-11	50.3000	54.5400	50.3000	53.8000	+7.278%	22	251	-10.781%
2026-05-08	51.9400	51.9400	49.5500	50.1500	+4.807%	37	258	-4.287%
2026-05-07	46.0000	48.5600	46.0000	47.8500	+6.523%	53	260	+0.313%
2026-05-06	44.1500	44.9200	42.8500	44.9200	+15.863%	70	247	+6.857%
2026-05-05	38.8800	38.8800	38.7700	38.7700	+2.161%	11	204	+23.807%
2026-05-04	39.8000	39.8000	37.9500	37.9500	-4.887%	18	203	+26.482%
2026-05-01	40.6300	40.7800	39.9000	39.9000	-5.000%	6	184	+20.301%
2026-04-30	41.8500	42.0000	41.2800	42.0000	-10.352%	19	184	+14.286%
2026-04-29	46.8500	46.8500	46.8500	46.8500	-6.300%	1	179	+2.455%
2026-04-28	46.6600	50.0000	46.6600	50.0000	-1.478%	16	180	-4.000%
2026-04-27	47.0000	50.9700	47.0000	50.7500	+9.730%	33	172	-5.419%
2026-04-24	46.7600	47.5900	46.2500	46.2500	+15.654%	71	153	+3.784%
2026-04-23	42.1000	42.1000	39.9900	39.9900	-3.172%	3	195	+20.030%
2026-04-22	41.3000	41.3000	41.3000	41.3000	+0.243%	3	196	+16.223%
2026-04-21	41.2000	41.2000	41.2000	41.2000	+0.980%	10	186	+16.505%
2026-04-20	39.7500	41.1000	39.7500	40.8000	-1.211%	7	186	+17.647%
2026-04-17	40.7100	41.3000	40.2200	41.3000	+4.161%	51	186	+16.223%
2026-04-16	38.8300	39.6500	38.8300	39.6500	-0.352%	3	159	+21.059%
2026-04-15	40.1700	40.3300	38.6600	39.7900	+6.334%	68	159	+20.633%
2026-04-14	37.4200	37.4200	37.4200	37.4200	+7.808%	1	93	+28.274%
2026-04-13	34.5200	34.7100	34.4100	34.7100	-0.885%	5	93	+38.289%
2026-04-10	34.5000	35.0500	34.4100	35.0200	+11.921%	7	90	+37.065%
2026-04-09	30.5000	31.2900	30.5000	31.2900	+2.523%	6	87	+53.404%
2026-04-08	31.2500	31.2500	30.5200	30.5200	+6.341%	17	91	+57.274%
2026-04-01	28.5600	29.0500	28.5600	28.7000	+2.317%	43	94	+67.247%
2026-03-31	28.0000	28.1500	28.0000	28.0500	+11.887%	16	60	+71.123%
2026-03-30	25.0700	25.0700	25.0700	25.0700	-5.752%	1	54	+91.464%
2026-03-27	26.6000	26.6000	26.6000	26.6000	-9.370%	7	53	+80.451%
2026-03-26	29.3500	29.3500	29.3500	29.3500	-5.778%	2	53	+63.543%
2026-03-25	31.5000	32.0000	31.0800	31.1500	+6.496%	32	54	+54.093%
2026-03-24	29.1700	29.2500	29.1700	29.2500	-1.515%	31	41	+64.103%
2026-03-23	29.7000	29.7000	29.7000	29.7000	+1.782%	13	45	+61.616%
2026-03-20	30.5700	30.6300	29.1800	29.1800	-8.037%	13	58	+64.496%
2026-03-19	32.1000	32.1000	31.2500	31.7300	-2.818%	4	47	+51.276%
2026-03-18	32.6500	32.6500	32.6500	32.6500	-2.856%	13	47	+47.014%
2026-03-17	35.0000	35.0000	33.5500	33.6100	-5.324%	7	35	+42.815%
2026-03-16	35.5000	35.5000	35.5000	35.5000	+2.217%	1	31	+35.211%
2026-03-13	34.8100	34.8100	34.7300	34.7300	0.000%	30	30	+38.209%