Dark

NVDA20271217C245
NVDA Dec 17 2027 245.00 Call (NVDA271217C00245000)
option OPRA

EOD

Aug 14, 2026

39.90-1.845%(-0.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	39.9000	39.9000	39.9000	39.9000	-1.845%	3	357	0.000%
2026-08-13	40.3400	40.6500	39.6500	40.6500	+3.435%	31	357	-1.845%
2026-08-12	39.4500	39.5000	39.3000	39.3000	+8.894%	24	361	+1.527%
2026-08-11	36.0900	36.0900	36.0900	36.0900	-3.270%	2	371	+10.557%
2026-08-10	36.6400	37.3100	36.6400	37.3100	-7.258%	2	370	+6.942%
2026-08-07	40.1500	41.1500	40.1500	40.2300	+3.419%	32	370	-0.820%
2026-08-05	37.9800	39.7000	37.9800	38.9000	+17.736%	12	338	+2.571%
2026-08-04	33.0400	33.0400	33.0400	33.0400	+5.728%	3	340	+20.763%
2026-08-03	31.2500	31.2500	31.2000	31.2500	+12.410%	4	343	+27.680%
2026-07-31	27.0000	27.8000	26.8100	27.8000	+10.361%	4	341	+43.525%
2026-07-30	25.2400	25.2400	25.1900	25.1900	-0.040%	63	342	+58.396%
2026-07-29	25.2000	25.2000	25.2000	25.2000	-7.996%	2	279	+58.333%
2026-07-27	28.9000	28.9000	27.3900	27.3900	-21.021%	8	277	+45.674%
2026-07-23	34.6800	34.6800	34.6800	34.6800	-5.375%	1	275	+15.052%
2026-07-22	36.2000	36.6500	36.2000	36.6500	+15.288%	3	276	+8.868%
2026-07-21	31.8400	31.8400	31.7900	31.7900	-1.761%	3	276	+25.511%
2026-07-17	29.3800	32.3600	29.3800	32.3600	-6.203%	6	278	+23.300%
2026-07-14	32.5000	34.5000	32.5000	34.5000	-1.989%	11	273	+15.652%
2026-07-10	32.1300	35.2000	32.1300	35.2000	+15.221%	12	273	+13.352%
2026-07-09	31.5000	31.5000	30.5500	30.5500	+5.055%	11	273	+30.606%
2026-07-08	29.0800	29.0800	29.0800	29.0800	+1.148%	1	283	+37.208%
2026-07-07	26.1400	28.7500	26.1400	28.7500	+5.971%	3	283	+38.783%
2026-07-02	27.5500	27.5500	27.1300	27.1300	-8.499%	4	281	+47.070%
2026-07-01	27.9200	29.6500	27.9200	29.6500	-2.627%	36	281	+34.570%
2026-06-30	29.3000	30.4500	29.3000	30.4500	+14.259%	6	270	+31.034%
2026-06-29	27.5600	27.5600	26.6500	26.6500	-6.491%	5	273	+49.719%
2026-06-26	28.1800	28.5200	27.9700	28.5000	-3.846%	11	272	+40.000%
2026-06-25	29.7500	29.7500	29.6400	29.6400	-6.203%	7	272	+34.615%
2026-06-24	31.4400	32.1000	31.4400	31.6000	-4.300%	16	265	+26.266%
2026-06-23	32.7000	34.1200	32.7000	33.0200	-12.344%	12	254	+20.836%
2026-06-22	37.6700	37.6700	37.6700	37.6700	-1.901%	1	250	+5.920%
2026-06-18	37.5000	38.4000	37.5000	38.4000	+9.714%	5	247	+3.906%
2026-06-17	36.3500	36.3500	35.0000	35.0000	-5.660%	12	247	+14.000%
2026-06-16	37.7000	37.9500	37.1000	37.1000	-5.478%	36	247	+7.547%
2026-06-15	39.2000	39.2500	39.2000	39.2500	+12.400%	6	222	+1.656%
2026-06-11	34.8100	35.6200	34.0200	34.9200	-0.086%	18	222	+14.261%
2026-06-10	36.9500	36.9500	34.9000	34.9500	-5.027%	27	211	+14.163%
2026-06-09	37.7500	37.8700	34.9000	36.8000	-5.057%	89	199	+8.424%
2026-06-08	38.5200	39.3200	38.5200	38.7600	+1.839%	19	258	+2.941%
2026-06-05	39.0000	39.0000	38.0200	38.0600	-11.220%	281	257	+4.834%
2026-06-03	48.0500	48.0500	42.8700	42.8700	-9.461%	5	218	-6.928%
2026-06-02	49.1600	49.1600	47.3500	47.3500	+0.638%	2	220	-15.734%
2026-06-01	46.5100	47.5500	46.1000	47.0500	+16.691%	16	219	-15.197%
2026-05-29	41.4400	42.3300	40.3200	40.3200	-1.946%	4	225	-1.042%
2026-05-28	38.8500	41.1500	38.8500	41.1200	+3.707%	17	224	-2.967%
2026-05-27	38.5500	39.6500	38.5500	39.6500	-1.319%	34	231	+0.631%
2026-05-26	42.6000	42.6000	40.1800	40.1800	-4.379%	20	230	-0.697%
2026-05-22	43.1500	43.1500	42.0200	42.0200	-4.932%	36	242	-5.045%
2026-05-21	43.8200	44.2000	43.7200	44.2000	-5.191%	103	255	-9.729%
2026-05-20	48.9100	48.9100	46.6200	46.6200	-1.832%	38	255	-14.414%
2026-05-19	47.4000	47.8500	47.4000	47.4900	-2.404%	6	268	-15.982%
2026-05-18	53.0000	53.0000	48.6600	48.6600	-8.620%	43	268	-18.002%
2026-05-15	53.7500	53.7500	51.1600	53.2500	-6.743%	21	268	-25.070%
2026-05-14	53.5800	57.2500	53.5800	57.1000	+14.314%	22	236	-30.123%
2026-05-13	50.3200	50.4600	49.8000	49.9500	+12.222%	68	163	-20.120%
2026-05-12	47.7500	47.7500	44.5100	44.5100	-2.817%	10	163	-10.357%
2026-05-11	42.9200	46.4700	42.2000	45.8000	+12.035%	54	163	-12.882%
2026-05-07	38.2500	41.8700	37.8500	40.8800	+8.148%	103	146	-2.397%
2026-05-06	36.6800	37.8000	36.6800	37.8000	+19.620%	2	128	+5.556%
2026-05-04	32.6500	32.6500	31.6000	31.6000	-6.036%	2	128	+26.266%
2026-05-01	33.6300	33.6300	33.6300	33.6300	-3.223%	2	126	+18.644%
2026-04-30	34.7000	34.7500	34.5500	34.7500	-13.557%	7	126	+14.820%
2026-04-29	40.2000	40.2000	40.2000	40.2000	-0.372%	1	125	-0.746%
2026-04-28	41.1000	41.1000	39.4600	40.3500	-6.597%	30	125	-1.115%
2026-04-27	40.2000	43.4500	39.9000	43.2000	+7.383%	62	104	-7.639%
2026-04-24	35.1700	40.2300	35.1700	40.2300	+18.219%	5	80	-0.820%
2026-04-17	34.0300	34.0300	34.0300	34.0300	+22.498%	2	80	+17.249%
2026-04-10	27.7500	27.9000	27.7000	27.7800	+9.155%	28	80	+43.629%
2026-04-08	25.5000	25.5000	25.4500	25.4500	+4.517%	10	63	+56.778%
2026-04-06	24.0700	24.3500	24.0700	24.3500	+2.096%	3	63	+63.860%
2026-04-01	23.7200	24.2500	23.7200	23.8500	+5.765%	78	62	+67.296%
2026-03-31	22.5500	22.5500	22.5500	22.5500	+10.539%	3	29	+76.940%
2026-03-30	21.4400	21.4400	20.4000	20.4000	-6.934%	7	29	+95.588%
2026-03-27	22.1200	22.4000	21.9200	21.9200	-13.016%	22	25	+82.026%
2026-03-23	25.2800	25.3000	25.2000	25.2000	-0.943%	13	10	+58.333%
2026-03-20	25.4400	25.4400	25.4400	25.4400	-15.678%	1	3	+56.840%
2026-03-16	29.8700	30.1700	29.8700	30.1700	0.000%	4	2	+32.251%