Dark

NVDA20271217C235
NVDA Dec 17 2027 235.00 Call (NVDA271217C00235000)
option OPRA

EOD

Aug 14, 2026

43.62-0.479%(-0.21)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	44.0000	44.0000	43.6200	43.6200	-0.479%	16	533	0.000%
2026-08-13	43.9200	44.8700	43.8300	43.8300	+2.287%	14	537	-0.479%
2026-08-12	41.3400	43.5400	41.3400	42.8500	+7.259%	7	523	+1.797%
2026-08-11	42.0500	42.0500	39.9500	39.9500	-4.311%	11	523	+9.186%
2026-08-10	41.7500	41.7500	41.7500	41.7500	-6.453%	1	519	+4.479%
2026-08-07	44.2900	45.0000	44.2900	44.6300	+5.884%	6	518	-2.263%
2026-08-06	41.4000	42.1500	41.4000	42.1500	-2.992%	36	518	+3.488%
2026-08-05	41.9000	43.4500	41.9000	43.4500	+16.176%	20	518	+0.391%
2026-08-04	37.4000	37.4000	37.4000	37.4000	+8.092%	1	508	+16.631%
2026-08-03	35.8000	35.8000	34.6000	34.6000	+12.301%	3	507	+26.069%
2026-07-31	29.2200	31.0000	29.2200	30.8100	+9.840%	13	507	+41.577%
2026-07-30	28.0500	28.0500	28.0500	28.0500	+0.538%	1	499	+55.508%
2026-07-29	28.1000	28.1000	27.6100	27.9000	-8.704%	43	500	+56.344%
2026-07-28	29.0000	30.5700	28.5000	30.5600	+0.361%	59	541	+42.736%
2026-07-27	30.8700	31.0000	30.2200	30.4500	-16.415%	14	556	+43.251%
2026-07-23	36.4300	36.4300	36.4300	36.4300	-9.378%	1	546	+19.736%
2026-07-22	36.9500	40.2000	36.9500	40.2000	+13.239%	5	547	+8.507%
2026-07-20	35.5000	35.5000	35.5000	35.5000	-2.740%	2	547	+22.873%
2026-07-17	35.6600	36.5000	35.6600	36.5000	-6.170%	4	549	+19.507%
2026-07-15	36.6300	39.0500	36.6300	38.9000	-2.261%	30	546	+12.134%
2026-07-14	39.8000	39.8000	39.8000	39.8000	+5.096%	1	541	+9.598%
2026-07-13	37.8200	37.8700	37.8200	37.8700	-2.043%	5	540	+15.184%
2026-07-10	37.0900	38.6600	37.0900	38.6600	+15.231%	9	544	+12.830%
2026-07-09	34.9500	34.9500	33.2500	33.5500	-4.498%	8	537	+30.015%
2026-07-08	31.2000	35.1300	31.2000	35.1300	+10.541%	13	541	+24.167%
2026-07-07	31.4300	31.9800	31.4300	31.7800	+3.115%	11	538	+37.256%
2026-07-06	31.4000	31.4000	30.8200	30.8200	+5.188%	3	532	+41.531%
2026-07-02	29.8700	29.8700	29.3000	29.3000	-10.260%	2	530	+48.874%
2026-07-01	32.5500	32.6500	32.5000	32.6500	-0.730%	41	530	+33.599%
2026-06-30	32.8900	32.8900	32.8900	32.8900	+6.682%	1	520	+32.624%
2026-06-29	30.8300	30.8300	30.8300	30.8300	+0.884%	1	521	+41.486%
2026-06-26	31.9000	31.9000	30.5600	30.5600	-3.627%	35	521	+42.736%
2026-06-25	31.7100	31.7100	31.7100	31.7100	-5.484%	2	547	+37.559%
2026-06-24	35.0500	35.3500	33.5500	33.5500	-5.891%	14	549	+30.015%
2026-06-23	36.2100	36.2100	35.5500	35.6500	-12.729%	18	549	+22.356%
2026-06-22	43.3800	43.3800	40.8500	40.8500	-1.826%	8	556	+6.781%
2026-06-18	40.7100	41.6500	40.7100	41.6100	+5.743%	60	528	+4.831%
2026-06-17	40.2300	40.2300	39.1500	39.3500	-2.236%	14	528	+10.851%
2026-06-16	40.6500	41.1000	40.2500	40.2500	-5.516%	64	528	+8.373%
2026-06-15	42.5200	42.6000	42.4400	42.6000	+8.369%	12	499	+2.394%
2026-06-12	39.3500	39.3500	39.3100	39.3100	+3.940%	3	499	+10.964%
2026-06-11	37.8500	37.8500	37.4000	37.8200	-0.343%	14	499	+15.336%
2026-06-10	40.0000	40.1000	37.8500	37.9500	+1.200%	56	498	+14.941%
2026-06-09	40.9500	41.2000	37.5000	37.5000	-10.608%	15	494	+16.320%
2026-06-08	42.3500	42.3500	41.9500	41.9500	+2.567%	14	485	+3.981%
2026-06-05	44.0000	44.1500	40.8000	40.9000	-17.190%	46	485	+6.650%
2026-06-04	44.6400	49.3900	44.6400	49.3900	+6.928%	27	524	-11.683%
2026-06-03	48.6500	48.6500	46.1300	46.1900	-8.985%	101	522	-5.564%
2026-06-02	54.0000	54.0000	50.7500	50.7500	-0.256%	44	572	-14.049%
2026-06-01	47.5300	51.5300	47.5300	50.8800	+10.513%	16	535	-14.269%
2026-05-29	44.8600	46.0400	44.8600	46.0400	+3.461%	2	535	-5.256%
2026-05-28	43.3800	44.5000	43.0300	44.5000	+3.416%	20	534	-1.978%
2026-05-27	43.1700	43.3100	41.5500	43.0300	-1.937%	11	536	+1.371%
2026-05-26	44.8000	44.8000	43.5000	43.8800	-3.028%	6	538	-0.593%
2026-05-22	48.1600	48.1600	44.8500	45.2500	-4.737%	41	539	-3.602%
2026-05-21	47.2900	48.9800	46.9000	47.5000	-8.917%	38	508	-8.168%
2026-05-20	50.6500	52.7800	50.6500	52.1500	+1.262%	5	508	-16.357%
2026-05-19	50.0000	51.5000	49.1000	51.5000	-0.194%	15	486	-15.301%
2026-05-18	54.8000	54.8000	51.1200	51.6000	-5.321%	27	486	-15.465%
2026-05-15	54.1200	58.5000	54.1200	54.5000	-11.684%	62	486	-19.963%
2026-05-14	56.5900	61.7100	56.5900	61.7100	+15.713%	276	438	-29.315%
2026-05-13	52.5600	54.2000	51.0300	53.3300	+10.506%	68	195	-18.207%
2026-05-12	50.0500	50.0500	48.2600	48.2600	-3.480%	3	195	-9.615%
2026-05-11	45.3500	50.7400	45.3500	50.0000	+7.991%	17	195	-12.760%
2026-05-08	47.2100	47.2100	46.3000	46.3000	+3.626%	2	186	-5.788%
2026-05-07	44.3500	44.6800	44.3500	44.6800	+12.686%	6	184	-2.372%
2026-05-06	36.8200	39.8000	36.8200	39.6500	+12.164%	6	184	+10.013%
2026-05-05	35.3500	35.3500	35.3500	35.3500	-7.606%	4	183	+23.395%
2026-04-30	38.0500	38.2600	38.0500	38.2600	-11.843%	5	179	+14.009%
2026-04-28	42.9000	43.4000	42.4900	43.4000	-6.486%	3	181	+0.507%
2026-04-27	43.0600	47.2000	43.0600	46.4100	+10.500%	14	180	-6.012%
2026-04-24	39.8800	43.3500	39.8800	42.0000	+11.702%	25	179	+3.857%
2026-04-22	37.6000	37.6000	37.6000	37.6000	+0.267%	2	174	+16.011%
2026-04-17	37.5000	37.5000	37.5000	37.5000	+2.881%	1	174	+16.320%
2026-04-16	36.5500	36.5500	36.4500	36.4500	+2.532%	86	173	+19.671%
2026-04-15	36.8000	36.8000	35.5500	35.5500	+16.367%	2	137	+22.700%
2026-04-10	30.5500	30.5500	30.5500	30.5500	+9.302%	4	137	+42.782%
2026-04-08	28.0000	28.0000	27.9500	27.9500	+5.671%	10	137	+56.064%
2026-04-01	26.6000	26.6000	26.4000	26.4500	+9.706%	31	142	+64.915%
2026-03-31	24.1100	24.1100	24.1100	24.1100	+3.744%	1	120	+80.921%
2026-03-30	23.8500	23.8500	23.2400	23.2400	-3.086%	123	119	+87.694%
2026-03-27	25.0700	25.0700	23.9800	23.9800	-6.874%	125	135	+81.902%
2026-03-26	26.6500	26.6500	25.7500	25.7500	-3.918%	32	26	+69.398%
2026-03-24	26.8000	26.8000	26.8000	26.8000	-2.722%	1	17	+62.761%
2026-03-23	27.5000	27.5500	27.5000	27.5500	+2.075%	4	16	+58.330%
2026-03-20	27.9000	27.9000	26.9900	26.9900	-7.884%	6	16	+61.615%
2026-03-19	29.3000	29.3000	29.3000	29.3000	0.000%	15	15	+48.874%