NVDA271217C00235000
NVDA Dec 17 2027 235.00 Call
optionOPRA
EODOct 23, 2026
30.22USD-1.242%(-0.38)63Vol1,139OI
NVDA271217C00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 31.59 | 31.59 | 30.22 | 30.22 | -1.242% | 63 | 1,131 | 0.000% |
| 2026-10-22 | 33.08 | 33.08 | 30.55 | 30.60 | -12.546% | 64 | 1,143 | -1.242% |
| 2026-10-21 | 34.67 | 35.69 | 34.62 | 34.99 | +5.710% | 65 | 1,146 | -13.632% |
| 2026-10-20 | 32.67 | 33.15 | 31.33 | 33.10 | -0.660% | 31 | 1,174 | -8.701% |
| 2026-10-19 | 34.22 | 34.22 | 33.32 | 33.32 | +4.451% | 10 | 1,168 | -9.304% |
| 2026-10-16 | 32.58 | 32.59 | 31.36 | 31.90 | -5.481% | 28 | 1,167 | -5.266% |
| 2026-10-15 | 31.63 | 33.75 | 31.63 | 33.75 | -5.037% | 37 | 1,174 | -10.459% |
| 2026-10-14 | 37.99 | 37.99 | 35.42 | 35.54 | -5.353% | 316 | 1,170 | -14.969% |
| 2026-10-13 | 37.55 | 37.55 | 37.55 | 37.55 | -2.972% | 3 | 1,167 | -19.521% |
| 2026-10-12 | 40.07 | 40.17 | 37.82 | 38.70 | -4.774% | 643 | 963 | -21.912% |
| 2026-10-09 | 42.66 | 42.66 | 40.64 | 40.64 | -2.190% | 13 | 961 | -25.640% |
| 2026-10-08 | 43.77 | 45.80 | 41.30 | 41.55 | -9.081% | 79 | 925 | -27.268% |
| 2026-10-07 | 46.46 | 47.00 | 45.50 | 45.70 | -3.219% | 13 | 921 | -33.873% |
| 2026-10-06 | 49.78 | 49.78 | 47.22 | 47.22 | +0.255% | 48 | 933 | -36.002% |
| 2026-10-05 | 47.00 | 47.82 | 45.20 | 47.10 | +6.609% | 95 | 925 | -35.839% |
| 2026-10-02 | 45.18 | 46.80 | 44.18 | 44.18 | +4.717% | 87 | 921 | -31.598% |
| 2026-10-01 | 41.50 | 43.26 | 41.50 | 42.19 | -0.939% | 19 | 917 | -28.372% |
| 2026-09-30 | 42.70 | 42.70 | 42.55 | 42.59 | +3.248% | 15 | 914 | -29.044% |
| 2026-09-29 | 42.70 | 42.70 | 41.25 | 41.25 | -1.245% | 20 | 903 | -26.739% |
| 2026-09-28 | 44.19 | 44.51 | 41.77 | 41.77 | +6.123% | 69 | 859 | -27.651% |
| 2026-09-25 | 39.42 | 39.42 | 38.81 | 39.36 | -0.304% | 36 | 893 | -23.222% |
| 2026-09-24 | 39.48 | 39.48 | 39.48 | 39.48 | -1.767% | 1 | 893 | -23.455% |
| 2026-09-23 | 41.70 | 41.70 | 39.55 | 40.19 | -4.988% | 15 | 879 | -24.807% |
| 2026-09-22 | 41.35 | 42.30 | 41.30 | 42.30 | +2.051% | 44 | 869 | -28.558% |
| 2026-09-21 | 38.00 | 41.45 | 38.00 | 41.45 | +12.544% | 19 | 863 | -27.093% |
| 2026-09-18 | 36.00 | 37.05 | 36.00 | 36.83 | -0.027% | 32 | 872 | -17.947% |
| 2026-09-17 | 36.83 | 37.10 | 36.83 | 36.84 | +4.868% | 9 | 867 | -17.970% |
| 2026-09-16 | 34.70 | 35.16 | 34.70 | 35.13 | +6.261% | 100 | 913 | -13.977% |
| 2026-09-15 | 33.75 | 33.75 | 32.81 | 33.06 | -1.225% | 145 | 880 | -8.590% |
| 2026-09-14 | 33.00 | 33.47 | 32.20 | 33.47 | -10.866% | 19 | 871 | -9.710% |
| 2026-09-11 | 39.30 | 39.30 | 37.50 | 37.55 | -0.661% | 13 | 872 | -19.521% |
| 2026-09-10 | 38.15 | 38.18 | 37.67 | 37.80 | -8.252% | 36 | 838 | -20.053% |
| 2026-09-09 | 42.12 | 42.12 | 41.20 | 41.20 | -2.115% | 21 | 845 | -26.650% |
| 2026-09-08 | 46.48 | 46.48 | 42.09 | 42.09 | -6.467% | 19 | 842 | -28.201% |
| 2026-09-04 | 46.52 | 47.20 | 44.77 | 45.00 | +4.312% | 32 | 818 | -32.844% |
| 2026-09-03 | 42.10 | 44.23 | 41.95 | 43.14 | +5.995% | 26 | 801 | -29.949% |
| 2026-09-02 | 42.00 | 42.50 | 40.70 | 40.70 | +6.824% | 11 | 792 | -25.749% |
| 2026-09-01 | 35.35 | 38.10 | 35.35 | 38.10 | +0.448% | 5 | 788 | -20.682% |
| 2026-08-31 | 37.66 | 38.00 | 37.45 | 37.93 | +1.147% | 240 | 582 | -20.327% |
| 2026-08-28 | 42.92 | 42.92 | 37.35 | 37.50 | -12.791% | 12 | 577 | -19.413% |
| 2026-08-27 | 42.00 | 43.49 | 40.75 | 43.00 | +30.224% | 46 | 579 | -29.721% |
| 2026-08-26 | 33.60 | 33.62 | 32.98 | 33.02 | -5.792% | 39 | 560 | -8.480% |
| 2026-08-25 | 35.05 | 35.05 | 35.05 | 35.05 | +5.795% | 1 | 560 | -13.780% |
| 2026-08-24 | 34.00 | 34.00 | 33.13 | 33.13 | -10.168% | 39 | 551 | -8.784% |
| 2026-08-21 | 38.36 | 38.46 | 36.88 | 36.88 | -2.045% | 32 | 555 | -18.059% |
| 2026-08-20 | 37.38 | 37.65 | 37.38 | 37.65 | -4.272% | 12 | 544 | -19.734% |
| 2026-08-19 | 38.75 | 39.33 | 38.75 | 39.33 | -1.749% | 2 | 543 | -23.163% |
| 2026-08-18 | 40.32 | 40.32 | 40.03 | 40.03 | -9.741% | 6 | 543 | -24.507% |
| 2026-08-17 | 43.77 | 44.44 | 43.77 | 44.35 | +1.674% | 18 | 533 | -31.860% |
| 2026-08-14 | 44.00 | 44.00 | 43.62 | 43.62 | -0.479% | 16 | 537 | -30.720% |
| 2026-08-13 | 43.92 | 44.87 | 43.83 | 43.83 | +2.287% | 14 | 523 | -31.052% |
| 2026-08-12 | 41.34 | 43.54 | 41.34 | 42.85 | +7.259% | 7 | 523 | -29.475% |
| 2026-08-11 | 42.05 | 42.05 | 39.95 | 39.95 | -4.311% | 11 | 519 | -24.355% |
| 2026-08-10 | 41.75 | 41.75 | 41.75 | 41.75 | -6.453% | 1 | 518 | -27.617% |
| 2026-08-07 | 44.29 | 45.00 | 44.29 | 44.63 | +5.884% | 6 | 518 | -32.288% |
| 2026-08-06 | 41.40 | 42.15 | 41.40 | 42.15 | -2.992% | 36 | 518 | -28.304% |
| 2026-08-05 | 41.90 | 43.45 | 41.90 | 43.45 | +16.176% | 20 | 508 | -30.449% |
| 2026-08-04 | 37.40 | 37.40 | 37.40 | 37.40 | +8.092% | 1 | 507 | -19.198% |
| 2026-08-03 | 35.80 | 35.80 | 34.60 | 34.60 | +12.301% | 3 | 507 | -12.659% |
| 2026-07-31 | 29.22 | 31.00 | 29.22 | 30.81 | +9.840% | 13 | 499 | -1.915% |
| 2026-07-30 | 28.05 | 28.05 | 28.05 | 28.05 | +0.538% | 1 | 500 | +7.736% |
| 2026-07-29 | 28.10 | 28.10 | 27.61 | 27.90 | -8.704% | 43 | 541 | +8.315% |
| 2026-07-28 | 29.00 | 30.57 | 28.50 | 30.56 | +0.361% | 59 | 556 | -1.113% |
| 2026-07-27 | 30.87 | 31.00 | 30.22 | 30.45 | -16.415% | 14 | 546 | -0.755% |
| 2026-07-23 | 36.43 | 36.43 | 36.43 | 36.43 | -9.378% | 1 | 547 | -17.046% |
| 2026-07-22 | 36.95 | 40.20 | 36.95 | 40.20 | +13.239% | 5 | 547 | -24.826% |
| 2026-07-20 | 35.50 | 35.50 | 35.50 | 35.50 | -2.740% | 2 | 549 | -14.873% |
| 2026-07-17 | 35.66 | 36.50 | 35.66 | 36.50 | -6.170% | 4 | 546 | -17.205% |
| 2026-07-15 | 36.63 | 39.05 | 36.63 | 38.90 | -2.261% | 30 | 541 | -22.314% |
| 2026-07-14 | 39.80 | 39.80 | 39.80 | 39.80 | +5.096% | 1 | 540 | -24.070% |
| 2026-07-13 | 37.82 | 37.87 | 37.82 | 37.87 | -2.043% | 5 | 544 | -20.201% |
| 2026-07-10 | 37.09 | 38.66 | 37.09 | 38.66 | +15.231% | 9 | 537 | -21.831% |
| 2026-07-09 | 34.95 | 34.95 | 33.25 | 33.55 | -4.498% | 8 | 541 | -9.925% |
| 2026-07-08 | 31.20 | 35.13 | 31.20 | 35.13 | +10.541% | 13 | 538 | -13.977% |
| 2026-07-07 | 31.43 | 31.98 | 31.43 | 31.78 | +3.115% | 11 | 532 | -4.909% |
| 2026-07-06 | 31.40 | 31.40 | 30.82 | 30.82 | +5.188% | 3 | 530 | -1.947% |
| 2026-07-02 | 29.87 | 29.87 | 29.30 | 29.30 | -10.260% | 2 | 530 | +3.140% |
| 2026-07-01 | 32.55 | 32.65 | 32.50 | 32.65 | -0.730% | 41 | 520 | -7.443% |
| 2026-06-30 | 32.89 | 32.89 | 32.89 | 32.89 | +6.682% | 1 | 521 | -8.118% |
| 2026-06-29 | 30.83 | 30.83 | 30.83 | 30.83 | +0.884% | 1 | 521 | -1.979% |
| 2026-06-26 | 31.90 | 31.90 | 30.56 | 30.56 | -3.627% | 35 | 547 | -1.113% |
| 2026-06-25 | 31.71 | 31.71 | 31.71 | 31.71 | -5.484% | 2 | 549 | -4.699% |
| 2026-06-24 | 35.05 | 35.35 | 33.55 | 33.55 | -5.891% | 14 | 549 | -9.925% |
| 2026-06-23 | 36.21 | 36.21 | 35.55 | 35.65 | -12.729% | 18 | 556 | -15.231% |
| 2026-06-22 | 43.38 | 43.38 | 40.85 | 40.85 | -1.826% | 8 | 555 | -26.022% |
| 2026-06-18 | 40.71 | 41.65 | 40.71 | 41.61 | +5.743% | 60 | 528 | -27.373% |
| 2026-06-17 | 40.23 | 40.23 | 39.15 | 39.35 | -2.236% | 14 | 528 | -23.202% |
| 2026-06-16 | 40.65 | 41.10 | 40.25 | 40.25 | -5.516% | 64 | 498 | -24.919% |
| 2026-06-15 | 42.52 | 42.60 | 42.44 | 42.60 | +8.369% | 12 | 497 | -29.061% |
| 2026-06-12 | 39.35 | 39.35 | 39.31 | 39.31 | +3.940% | 3 | 499 | -23.124% |
| 2026-06-11 | 37.85 | 37.85 | 37.40 | 37.82 | -0.343% | 14 | 498 | -20.095% |
| 2026-06-10 | 40.00 | 40.10 | 37.85 | 37.95 | +1.200% | 56 | 494 | -20.369% |
| 2026-06-09 | 40.95 | 41.20 | 37.50 | 37.50 | -10.608% | 15 | 485 | -19.413% |
| 2026-06-08 | 42.35 | 42.35 | 41.95 | 41.95 | +2.567% | 14 | 485 | -27.962% |
| 2026-06-05 | 44.00 | 44.15 | 40.80 | 40.90 | -17.190% | 46 | 524 | -26.112% |
| 2026-06-04 | 44.64 | 49.39 | 44.64 | 49.39 | +6.928% | 27 | 522 | -38.814% |
| 2026-06-03 | 48.65 | 48.65 | 46.13 | 46.19 | -8.985% | 101 | 572 | -34.575% |
| 2026-06-02 | 54.00 | 54.00 | 50.75 | 50.75 | -0.256% | 44 | 535 | -40.453% |
| 2026-06-01 | 47.53 | 51.53 | 47.53 | 50.88 | +10.513% | 16 | 535 | -40.605% |
| 2026-05-29 | 44.86 | 46.04 | 44.86 | 46.04 | +3.461% | 2 | 534 | -34.361% |
| 2026-05-28 | 43.38 | 44.50 | 43.03 | 44.50 | +3.416% | 20 | 536 | -32.090% |
| 2026-05-27 | 43.17 | 43.31 | 41.55 | 43.03 | -1.937% | 11 | 538 | -29.770% |
| 2026-05-26 | 44.80 | 44.80 | 43.50 | 43.88 | -3.028% | 6 | 539 | -31.130% |
| 2026-05-22 | 48.16 | 48.16 | 44.85 | 45.25 | -4.737% | 41 | 508 | -33.215% |
| 2026-05-21 | 47.29 | 48.98 | 46.90 | 47.50 | -8.917% | 38 | 491 | -36.379% |
| 2026-05-20 | 50.65 | 52.78 | 50.65 | 52.15 | +1.262% | 5 | 493 | -42.052% |
| 2026-05-19 | 50.00 | 51.50 | 49.10 | 51.50 | -0.194% | 15 | 486 | -41.320% |
| 2026-05-18 | 54.80 | 54.80 | 51.12 | 51.60 | -5.321% | 27 | 484 | -41.434% |
| 2026-05-15 | 54.12 | 58.50 | 54.12 | 54.50 | -11.684% | 62 | 438 | -44.550% |
| 2026-05-14 | 56.59 | 61.71 | 56.59 | 61.71 | +15.713% | 276 | 256 | -51.029% |
| 2026-05-13 | 52.56 | 54.20 | 51.03 | 53.33 | +10.506% | 68 | 195 | -43.334% |
| 2026-05-12 | 50.05 | 50.05 | 48.26 | 48.26 | -3.480% | 3 | 196 | -37.381% |
| 2026-05-11 | 45.35 | 50.74 | 45.35 | 50.00 | +7.991% | 17 | 186 | -39.560% |
| 2026-05-08 | 47.21 | 47.21 | 46.30 | 46.30 | +3.626% | 2 | 184 | -34.730% |
| 2026-05-07 | 44.35 | 44.68 | 44.35 | 44.68 | +12.686% | 6 | 184 | -32.363% |
| 2026-05-06 | 36.82 | 39.80 | 36.82 | 39.65 | +12.164% | 6 | 183 | -23.783% |
| 2026-05-05 | 35.35 | 35.35 | 35.35 | 35.35 | -7.606% | 4 | 179 | -14.512% |
| 2026-04-30 | 38.05 | 38.26 | 38.05 | 38.26 | -11.843% | 5 | 181 | -21.014% |
| 2026-04-28 | 42.90 | 43.40 | 42.49 | 43.40 | -6.486% | 3 | 181 | -30.369% |
| 2026-04-27 | 43.06 | 47.20 | 43.06 | 46.41 | +10.500% | 14 | 180 | -34.885% |
| 2026-04-24 | 39.88 | 43.35 | 39.88 | 42.00 | +11.702% | 25 | 179 | -28.048% |
| 2026-04-22 | 37.60 | 37.60 | 37.60 | 37.60 | +0.267% | 2 | 174 | -19.628% |
| 2026-04-17 | 37.50 | 37.50 | 37.50 | 37.50 | +2.881% | 1 | 174 | -19.413% |
| 2026-04-16 | 36.55 | 36.55 | 36.45 | 36.45 | +2.532% | 86 | 173 | -17.092% |
| 2026-04-15 | 36.80 | 36.80 | 35.55 | 35.55 | +16.367% | 2 | 137 | -14.993% |
| 2026-04-10 | 30.55 | 30.55 | 30.55 | 30.55 | +9.302% | 4 | 137 | -1.080% |
| 2026-04-08 | 28.00 | 28.00 | 27.95 | 27.95 | +5.671% | 10 | 137 | +8.122% |
| 2026-04-01 | 26.60 | 26.60 | 26.40 | 26.45 | +9.706% | 31 | 142 | +14.253% |
| 2026-03-31 | 24.11 | 24.11 | 24.11 | 24.11 | +3.744% | 1 | 120 | +25.342% |
| 2026-03-30 | 23.85 | 23.85 | 23.24 | 23.24 | -3.086% | 123 | 119 | +30.034% |
| 2026-03-27 | 25.07 | 25.07 | 23.98 | 23.98 | -6.874% | 125 | 135 | +26.022% |
| 2026-03-26 | 26.65 | 26.65 | 25.75 | 25.75 | -3.918% | 32 | 26 | +17.359% |
| 2026-03-24 | 26.80 | 26.80 | 26.80 | 26.80 | -2.722% | 1 | 17 | +12.761% |
| 2026-03-23 | 27.50 | 27.55 | 27.50 | 27.55 | +2.075% | 4 | 16 | +9.691% |
| 2026-03-20 | 27.90 | 27.90 | 26.99 | 26.99 | -7.884% | 6 | 16 | +11.967% |
| 2026-03-19 | 29.30 | 29.30 | 29.30 | 29.30 | 0.000% | 15 | 15 | +3.140% |