NVDA271217C00245000
NVDA Dec 17 2027 245.00 Call
optionOPRA
EODOct 23, 2026
26.85USD-1.828%(-0.50)11Vol690OI
NVDA271217C00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 26.86 | 26.86 | 26.85 | 26.85 | -1.828% | 11 | 690 | 0.000% |
| 2026-10-22 | 27.85 | 28.12 | 27.00 | 27.35 | -13.586% | 25 | 685 | -1.828% |
| 2026-10-21 | 30.75 | 31.75 | 30.22 | 31.65 | +8.094% | 216 | 485 | -15.166% |
| 2026-10-20 | 28.94 | 29.28 | 28.94 | 29.28 | -0.947% | 3 | 484 | -8.299% |
| 2026-10-19 | 29.53 | 29.63 | 29.53 | 29.56 | +2.889% | 3 | 484 | -9.168% |
| 2026-10-16 | 28.95 | 28.95 | 28.62 | 28.73 | -4.233% | 3 | 483 | -6.544% |
| 2026-10-15 | 29.05 | 30.00 | 29.05 | 30.00 | -4.762% | 11 | 483 | -10.500% |
| 2026-10-14 | 33.37 | 33.37 | 31.09 | 31.50 | -10.765% | 29 | 490 | -14.762% |
| 2026-10-13 | 33.36 | 35.30 | 33.15 | 35.30 | +2.497% | 28 | 494 | -23.938% |
| 2026-10-12 | 33.65 | 34.55 | 33.65 | 34.44 | -5.979% | 23 | 475 | -22.038% |
| 2026-10-09 | 37.22 | 37.22 | 36.30 | 36.63 | -0.732% | 8 | 471 | -26.699% |
| 2026-10-08 | 39.25 | 39.25 | 36.90 | 36.90 | -11.405% | 13 | 473 | -27.236% |
| 2026-10-07 | 42.00 | 42.00 | 41.27 | 41.65 | -1.931% | 4 | 474 | -35.534% |
| 2026-10-06 | 44.97 | 44.97 | 42.47 | 42.47 | -1.347% | 61 | 475 | -36.779% |
| 2026-10-05 | 41.68 | 43.05 | 40.85 | 43.05 | +8.112% | 16 | 482 | -37.631% |
| 2026-10-02 | 40.94 | 41.99 | 39.82 | 39.82 | +3.833% | 32 | 472 | -32.572% |
| 2026-10-01 | 37.95 | 38.35 | 37.95 | 38.35 | +0.656% | 31 | 472 | -29.987% |
| 2026-09-29 | 39.51 | 39.51 | 38.10 | 38.10 | -0.652% | 45 | 478 | -29.528% |
| 2026-09-28 | 39.25 | 39.53 | 38.35 | 38.35 | +7.574% | 25 | 486 | -29.987% |
| 2026-09-25 | 36.80 | 36.80 | 35.16 | 35.65 | +0.934% | 17 | 484 | -24.684% |
| 2026-09-24 | 34.40 | 35.32 | 34.25 | 35.32 | -3.286% | 19 | 484 | -23.981% |
| 2026-09-23 | 36.35 | 36.52 | 36.24 | 36.52 | -5.389% | 60 | 483 | -26.479% |
| 2026-09-22 | 37.95 | 38.60 | 37.95 | 38.60 | +2.687% | 6 | 488 | -30.440% |
| 2026-09-21 | 35.09 | 37.59 | 35.09 | 37.59 | +13.840% | 84 | 500 | -28.571% |
| 2026-09-18 | 33.36 | 33.50 | 32.70 | 33.02 | +8.797% | 86 | 460 | -18.686% |
| 2026-09-16 | 30.35 | 30.35 | 30.35 | 30.35 | +2.568% | 10 | 452 | -11.532% |
| 2026-09-15 | 29.75 | 29.90 | 29.45 | 29.59 | -0.937% | 133 | 428 | -9.260% |
| 2026-09-14 | 29.05 | 29.87 | 28.91 | 29.87 | -11.101% | 159 | 394 | -10.110% |
| 2026-09-11 | 34.38 | 35.35 | 33.60 | 33.60 | -0.943% | 14 | 392 | -20.089% |
| 2026-09-10 | 34.06 | 34.40 | 33.92 | 33.92 | -8.842% | 14 | 397 | -20.843% |
| 2026-09-09 | 37.30 | 37.30 | 37.21 | 37.21 | -8.169% | 3 | 398 | -27.842% |
| 2026-09-04 | 41.98 | 41.98 | 40.52 | 40.52 | +10.409% | 3 | 396 | -33.736% |
| 2026-09-02 | 36.70 | 36.70 | 36.70 | 36.70 | +6.841% | 10 | 393 | -26.839% |
| 2026-08-31 | 34.35 | 34.35 | 34.35 | 34.35 | -8.716% | 1 | 392 | -21.834% |
| 2026-08-28 | 37.63 | 37.63 | 37.63 | 37.63 | -6.206% | 1 | 392 | -28.647% |
| 2026-08-27 | 35.00 | 40.12 | 35.00 | 40.12 | +34.091% | 28 | 371 | -33.076% |
| 2026-08-26 | 29.92 | 29.92 | 29.92 | 29.92 | -6.762% | 1 | 372 | -10.261% |
| 2026-08-25 | 30.90 | 32.09 | 30.90 | 32.09 | +7.324% | 96 | 352 | -16.329% |
| 2026-08-24 | 30.34 | 30.38 | 29.90 | 29.90 | -11.460% | 4 | 353 | -10.201% |
| 2026-08-21 | 33.77 | 33.77 | 33.77 | 33.77 | -2.960% | 1 | 353 | -20.492% |
| 2026-08-20 | 35.00 | 35.00 | 34.80 | 34.80 | -4.710% | 3 | 354 | -22.845% |
| 2026-08-18 | 36.52 | 36.52 | 36.52 | 36.52 | -9.492% | 3 | 357 | -26.479% |
| 2026-08-17 | 40.30 | 40.76 | 40.30 | 40.35 | +1.128% | 5 | 357 | -33.457% |
| 2026-08-14 | 39.90 | 39.90 | 39.90 | 39.90 | -1.845% | 3 | 357 | -32.707% |
| 2026-08-13 | 40.34 | 40.65 | 39.65 | 40.65 | +3.435% | 31 | 361 | -33.948% |
| 2026-08-12 | 39.45 | 39.50 | 39.30 | 39.30 | +8.894% | 24 | 371 | -31.679% |
| 2026-08-11 | 36.09 | 36.09 | 36.09 | 36.09 | -3.270% | 2 | 370 | -25.603% |
| 2026-08-10 | 36.64 | 37.31 | 36.64 | 37.31 | -7.258% | 2 | 370 | -28.035% |
| 2026-08-07 | 40.15 | 41.15 | 40.15 | 40.23 | +3.419% | 32 | 338 | -33.259% |
| 2026-08-05 | 37.98 | 39.70 | 37.98 | 38.90 | +17.736% | 12 | 340 | -30.977% |
| 2026-08-04 | 33.04 | 33.04 | 33.04 | 33.04 | +5.728% | 3 | 343 | -18.735% |
| 2026-08-03 | 31.25 | 31.25 | 31.20 | 31.25 | +12.410% | 4 | 341 | -14.080% |
| 2026-07-31 | 27.00 | 27.80 | 26.81 | 27.80 | +10.361% | 4 | 342 | -3.417% |
| 2026-07-30 | 25.24 | 25.24 | 25.19 | 25.19 | -0.040% | 63 | 279 | +6.590% |
| 2026-07-29 | 25.20 | 25.20 | 25.20 | 25.20 | -7.996% | 2 | 277 | +6.548% |
| 2026-07-27 | 28.90 | 28.90 | 27.39 | 27.39 | -21.021% | 8 | 275 | -1.972% |
| 2026-07-23 | 34.68 | 34.68 | 34.68 | 34.68 | -5.375% | 1 | 276 | -22.578% |
| 2026-07-22 | 36.20 | 36.65 | 36.20 | 36.65 | +15.288% | 3 | 276 | -26.739% |
| 2026-07-21 | 31.84 | 31.84 | 31.79 | 31.79 | -1.761% | 3 | 278 | -15.539% |
| 2026-07-17 | 29.38 | 32.36 | 29.38 | 32.36 | -6.203% | 6 | 273 | -17.027% |
| 2026-07-14 | 32.50 | 34.50 | 32.50 | 34.50 | -1.989% | 11 | 273 | -22.174% |
| 2026-07-10 | 32.13 | 35.20 | 32.13 | 35.20 | +15.221% | 12 | 273 | -23.722% |
| 2026-07-09 | 31.50 | 31.50 | 30.55 | 30.55 | +5.055% | 11 | 283 | -12.111% |
| 2026-07-08 | 29.08 | 29.08 | 29.08 | 29.08 | +1.148% | 1 | 283 | -7.669% |
| 2026-07-07 | 26.14 | 28.75 | 26.14 | 28.75 | +5.971% | 3 | 280 | -6.609% |
| 2026-07-02 | 27.55 | 27.55 | 27.13 | 27.13 | -8.499% | 4 | 281 | -1.032% |
| 2026-07-01 | 27.92 | 29.65 | 27.92 | 29.65 | -2.627% | 36 | 270 | -9.444% |
| 2026-06-30 | 29.30 | 30.45 | 29.30 | 30.45 | +14.259% | 6 | 273 | -11.823% |
| 2026-06-29 | 27.56 | 27.56 | 26.65 | 26.65 | -6.491% | 5 | 272 | +0.750% |
| 2026-06-26 | 28.18 | 28.52 | 27.97 | 28.50 | -3.846% | 11 | 272 | -5.789% |
| 2026-06-25 | 29.75 | 29.75 | 29.64 | 29.64 | -6.203% | 7 | 265 | -9.413% |
| 2026-06-24 | 31.44 | 32.10 | 31.44 | 31.60 | -4.300% | 16 | 254 | -15.032% |
| 2026-06-23 | 32.70 | 34.12 | 32.70 | 33.02 | -12.344% | 12 | 250 | -18.686% |
| 2026-06-22 | 37.67 | 37.67 | 37.67 | 37.67 | -1.901% | 1 | 249 | -28.723% |
| 2026-06-18 | 37.50 | 38.40 | 37.50 | 38.40 | +9.714% | 5 | 249 | -30.078% |
| 2026-06-17 | 36.35 | 36.35 | 35.00 | 35.00 | -5.660% | 12 | 247 | -23.286% |
| 2026-06-16 | 37.70 | 37.95 | 37.10 | 37.10 | -5.478% | 36 | 222 | -27.628% |
| 2026-06-15 | 39.20 | 39.25 | 39.20 | 39.25 | +12.400% | 6 | 222 | -31.592% |
| 2026-06-11 | 34.81 | 35.62 | 34.02 | 34.92 | -0.086% | 18 | 211 | -23.110% |
| 2026-06-10 | 36.95 | 36.95 | 34.90 | 34.95 | -5.027% | 27 | 199 | -23.176% |
| 2026-06-09 | 37.75 | 37.87 | 34.90 | 36.80 | -5.057% | 89 | 258 | -27.038% |
| 2026-06-08 | 38.52 | 39.32 | 38.52 | 38.76 | +1.839% | 19 | 257 | -30.728% |
| 2026-06-05 | 39.00 | 39.00 | 38.02 | 38.06 | -11.220% | 281 | 218 | -29.453% |
| 2026-06-03 | 48.05 | 48.05 | 42.87 | 42.87 | -9.461% | 5 | 220 | -37.369% |
| 2026-06-02 | 49.16 | 49.16 | 47.35 | 47.35 | +0.638% | 2 | 219 | -43.295% |
| 2026-06-01 | 46.51 | 47.55 | 46.10 | 47.05 | +16.691% | 16 | 225 | -42.933% |
| 2026-05-29 | 41.44 | 42.33 | 40.32 | 40.32 | -1.946% | 4 | 224 | -33.408% |
| 2026-05-28 | 38.85 | 41.15 | 38.85 | 41.12 | +3.707% | 17 | 231 | -34.703% |
| 2026-05-27 | 38.55 | 39.65 | 38.55 | 39.65 | -1.319% | 34 | 230 | -32.282% |
| 2026-05-26 | 42.60 | 42.60 | 40.18 | 40.18 | -4.379% | 20 | 242 | -33.176% |
| 2026-05-22 | 43.15 | 43.15 | 42.02 | 42.02 | -4.932% | 36 | 255 | -36.102% |
| 2026-05-21 | 43.82 | 44.20 | 43.72 | 44.20 | -5.191% | 103 | 296 | -39.253% |
| 2026-05-20 | 48.91 | 48.91 | 46.62 | 46.62 | -1.832% | 38 | 266 | -42.407% |
| 2026-05-19 | 47.40 | 47.85 | 47.40 | 47.49 | -2.404% | 6 | 268 | -43.462% |
| 2026-05-18 | 53.00 | 53.00 | 48.66 | 48.66 | -8.620% | 43 | 229 | -44.821% |
| 2026-05-15 | 53.75 | 53.75 | 51.16 | 53.25 | -6.743% | 21 | 236 | -49.577% |
| 2026-05-14 | 53.58 | 57.25 | 53.58 | 57.10 | +14.314% | 22 | 220 | -52.977% |
| 2026-05-13 | 50.32 | 50.46 | 49.80 | 49.95 | +12.222% | 68 | 163 | -46.246% |
| 2026-05-12 | 47.75 | 47.75 | 44.51 | 44.51 | -2.817% | 10 | 163 | -39.676% |
| 2026-05-11 | 42.92 | 46.47 | 42.20 | 45.80 | +12.035% | 54 | 146 | -41.376% |
| 2026-05-07 | 38.25 | 41.87 | 37.85 | 40.88 | +8.148% | 103 | 128 | -34.320% |
| 2026-05-06 | 36.68 | 37.80 | 36.68 | 37.80 | +19.620% | 2 | 128 | -28.968% |
| 2026-05-04 | 32.65 | 32.65 | 31.60 | 31.60 | -6.036% | 2 | 128 | -15.032% |
| 2026-05-01 | 33.63 | 33.63 | 33.63 | 33.63 | -3.223% | 2 | 126 | -20.161% |
| 2026-04-30 | 34.70 | 34.75 | 34.55 | 34.75 | -13.557% | 7 | 125 | -22.734% |
| 2026-04-29 | 40.20 | 40.20 | 40.20 | 40.20 | -0.372% | 1 | 125 | -33.209% |
| 2026-04-28 | 41.10 | 41.10 | 39.46 | 40.35 | -6.597% | 30 | 125 | -33.457% |
| 2026-04-27 | 40.20 | 43.45 | 39.90 | 43.20 | +7.383% | 62 | 104 | -37.847% |
| 2026-04-24 | 35.17 | 40.23 | 35.17 | 40.23 | +18.219% | 5 | 80 | -33.259% |
| 2026-04-17 | 34.03 | 34.03 | 34.03 | 34.03 | +22.498% | 2 | 80 | -21.099% |
| 2026-04-10 | 27.75 | 27.90 | 27.70 | 27.78 | +9.155% | 28 | 80 | -3.348% |
| 2026-04-08 | 25.50 | 25.50 | 25.45 | 25.45 | +4.517% | 10 | 63 | +5.501% |
| 2026-04-06 | 24.07 | 24.35 | 24.07 | 24.35 | +2.096% | 3 | 63 | +10.267% |
| 2026-04-01 | 23.72 | 24.25 | 23.72 | 23.85 | +5.765% | 78 | 62 | +12.579% |
| 2026-03-31 | 22.55 | 22.55 | 22.55 | 22.55 | +10.539% | 3 | 29 | +19.069% |
| 2026-03-30 | 21.44 | 21.44 | 20.40 | 20.40 | -6.934% | 7 | 29 | +31.618% |
| 2026-03-27 | 22.12 | 22.40 | 21.92 | 21.92 | -13.016% | 22 | 25 | +22.491% |
| 2026-03-23 | 25.28 | 25.30 | 25.20 | 25.20 | -0.943% | 13 | 10 | +6.548% |
| 2026-03-20 | 25.44 | 25.44 | 25.44 | 25.44 | -15.678% | 1 | 3 | +5.542% |
| 2026-03-16 | 29.87 | 30.17 | 29.87 | 30.17 | 0.000% | 4 | 2 | -11.004% |