Dark

NVDA20271217C25
NVDA Dec 17 2027 25.00 Call (NVDA271217C00025000)
option OPRA

EOD

Aug 12, 2026

199.97+9.513%(+17.37)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	199.9700	199.9700	199.9700	199.9700	+9.513%	10	728	0.000%
2026-07-16	182.6000	182.6000	182.6000	182.6000	-2.248%	2	728	+9.513%
2026-07-14	186.8000	186.8000	186.8000	186.8000	+11.190%	1	726	+7.050%
2026-06-29	168.0000	168.0000	168.0000	168.0000	-0.803%	1	725	+19.030%
2026-06-26	169.3600	169.3600	169.3600	169.3600	-3.471%	10	725	+18.074%
2026-06-24	175.4500	175.4500	175.4500	175.4500	-3.227%	1	725	+13.975%
2026-06-12	181.3000	181.3000	181.3000	181.3000	-4.504%	1	725	+10.298%
2026-04-27	188.2100	189.8500	188.2100	189.8500	+24.623%	2	725	+5.331%
2026-04-07	152.3400	152.3400	152.3400	152.3400	-1.020%	5	727	+31.266%
2026-04-01	153.9100	153.9100	153.9100	153.9100	-3.171%	10	727	+29.927%
2026-03-13	159.2200	159.2600	158.9500	158.9500	-9.301%	11	747	+25.807%
2026-02-25	175.2500	175.2500	175.2500	175.2500	+3.790%	22	737	+14.106%
2026-02-23	168.8500	168.8500	168.8500	168.8500	+7.466%	1	737	+18.431%
2026-02-03	157.1000	157.1200	157.1000	157.1200	-3.566%	2	737	+27.272%
2026-01-09	162.9300	162.9300	162.9300	162.9300	-1.195%	90	738	+22.734%
2025-12-29	165.5000	166.6500	164.9000	164.9000	+2.232%	25	828	+21.267%
2025-12-22	161.3000	161.3000	161.3000	161.3000	+3.530%	9	841	+23.974%
2025-12-15	155.8000	155.8000	155.8000	155.8000	+1.300%	5	832	+28.350%
2025-12-12	153.8000	153.8000	153.8000	153.8000	-4.944%	2	827	+30.020%
2025-12-10	161.8000	161.8000	161.8000	161.8000	+1.119%	1	825	+23.591%
2025-12-05	160.0100	160.0100	160.0100	160.0100	+3.366%	1	824	+24.973%
2025-11-25	150.0000	154.8000	150.0000	154.8000	-2.623%	2	823	+29.180%
2025-11-21	159.3000	162.7000	158.9700	158.9700	-2.848%	19	822	+25.791%
2025-11-19	164.0500	164.0500	163.6300	163.6300	+0.080%	2	814	+22.209%
2025-11-17	163.5000	163.5000	163.5000	163.5000	-1.506%	1	813	+22.306%
2025-11-13	166.0000	166.0000	166.0000	166.0000	-0.730%	1	813	+20.464%
2025-11-06	167.0700	167.2200	167.0700	167.2200	-7.048%	2	814	+19.585%
2025-11-04	180.7800	180.7800	179.9000	179.9000	-3.076%	2	814	+11.156%
2025-11-03	185.6100	185.6100	185.6100	185.6100	+15.602%	1	814	+7.737%
2025-10-21	160.5600	160.5600	160.5600	160.5600	+0.867%	1	814	+24.545%
2025-10-14	159.1800	159.1800	159.1800	159.1800	-4.022%	2	813	+25.625%
2025-10-10	165.8500	165.8500	165.8500	165.8500	+2.414%	1	811	+20.573%
2025-09-29	161.9400	161.9400	161.9400	161.9400	+4.477%	240	811	+23.484%
2025-09-26	155.0000	155.0000	155.0000	155.0000	-4.262%	2	811	+29.013%
2025-09-22	161.8000	161.9000	161.1000	161.9000	+4.452%	27	811	+23.515%
2025-09-19	155.0000	155.0000	155.0000	155.0000	+2.547%	1	785	+29.013%
2025-09-18	151.1500	151.1500	151.1500	151.1500	+2.551%	100	785	+32.299%
2025-09-17	147.3900	147.3900	147.3900	147.3900	-3.306%	100	885	+35.674%
2025-09-16	152.4300	152.4300	152.4300	152.4300	-2.245%	17	785	+31.188%
2025-09-12	155.9300	155.9300	155.9300	155.9300	-0.237%	3	802	+28.243%
2025-09-10	154.8500	156.3000	154.8500	156.3000	+5.730%	131	802	+27.940%
2025-09-09	147.0000	147.8300	147.0000	147.8300	+2.574%	105	918	+35.270%
2025-09-05	144.4500	144.4500	144.1200	144.1200	-2.258%	6	818	+38.752%
2025-09-03	147.4500	147.4500	147.4500	147.4500	+0.020%	10	822	+35.619%
2025-09-02	147.4200	147.4200	147.4200	147.4200	-5.251%	32	822	+35.646%
2025-08-28	155.5900	155.5900	155.5900	155.5900	-2.451%	160	854	+28.524%
2025-08-27	159.9300	160.4800	159.0400	159.5000	+1.774%	19	694	+25.373%
2025-08-25	156.7200	156.7200	156.7200	156.7200	+2.512%	80	678	+27.597%
2025-08-21	152.8800	152.8800	152.8800	152.8800	+2.694%	1	598	+30.802%
2025-08-20	150.8300	150.8300	147.5000	148.8700	-3.268%	40	597	+34.325%
2025-08-19	153.9000	153.9000	153.9000	153.9000	-1.642%	10	595	+29.935%
2025-08-15	156.4800	156.4800	156.4700	156.4700	-2.511%	100	585	+27.801%
2025-08-14	160.3000	160.5000	159.4200	160.5000	+0.722%	105	488	+24.592%
2025-08-13	159.3500	159.3500	159.3500	159.3500	+2.147%	1	391	+25.491%
2025-07-30	156.0000	156.0000	156.0000	156.0000	0.000%	1	390	+28.186%
2025-07-28	156.0000	156.0000	156.0000	156.0000	+1.987%	1	390	+28.186%
2025-07-24	152.9600	152.9600	152.9600	152.9600	+2.899%	3	390	+30.734%
2025-07-23	147.8000	148.6500	147.8000	148.6500	+2.496%	2	387	+34.524%
2025-07-22	144.2900	146.5000	143.8500	145.0300	-3.506%	13	386	+37.882%
2025-07-21	150.3000	150.3000	150.3000	150.3000	+0.067%	1	385	+33.047%
2025-07-18	149.6000	150.2000	149.6000	150.2000	+1.521%	2	385	+33.136%
2025-07-16	147.9500	147.9500	147.9500	147.9500	-0.471%	10	383	+35.161%
2025-07-15	148.6500	148.6500	148.6500	148.6500	+3.697%	1	383	+34.524%
2025-07-11	143.3500	143.3500	143.3500	143.3500	+3.877%	1	382	+39.498%
2025-07-09	138.0000	138.0000	138.0000	138.0000	+0.181%	2	381	+44.906%
2025-07-08	137.4300	137.7500	137.4300	137.7500	+2.799%	8	379	+45.169%
2025-07-02	134.0000	134.0000	134.0000	134.0000	+0.601%	1	379	+49.231%
2025-07-01	133.2000	133.2000	133.2000	133.2000	+1.062%	10	379	+50.128%
2025-06-25	131.8000	131.8000	131.8000	131.8000	+4.611%	20	369	+51.722%
2025-06-24	125.6800	125.9900	125.6500	125.9900	+2.473%	7	349	+58.719%
2025-06-23	122.8000	123.0000	122.8000	122.9500	-1.356%	30	355	+62.643%
2025-06-16	124.0000	124.6400	123.6500	124.6400	+1.955%	16	325	+60.438%
2025-06-12	122.2500	122.2500	122.2500	122.2500	-0.529%	6	319	+63.575%
2025-06-11	122.9000	122.9000	122.9000	122.9000	-0.098%	30	313	+62.710%
2025-06-10	120.1500	123.0200	120.1500	123.0200	+2.117%	52	283	+62.551%
2025-06-04	120.4700	120.4700	120.4700	120.4700	+0.075%	5	231	+65.992%
2025-06-03	120.3800	120.3800	120.3800	120.3800	+5.717%	2	226	+66.116%
2025-05-30	115.6500	115.6500	113.6500	113.8700	-0.750%	368	226	+75.613%
2025-05-28	113.9600	114.7300	113.9600	114.7300	+0.640%	10	56	+74.296%
2025-05-27	114.0000	114.0000	114.0000	114.0000	+0.885%	1	46	+75.412%
2025-05-22	113.0000	113.0000	113.0000	113.0000	+0.668%	1	46	+76.965%
2025-05-20	112.2500	112.2500	112.2500	112.2500	-1.931%	1	46	+78.147%
2025-05-14	114.4600	114.4600	114.4600	114.4600	+12.947%	18	46	+74.707%
2025-05-12	100.7500	101.3400	100.7500	101.3400	+21.438%	12	34	+97.326%
2025-04-30	83.4500	83.4500	83.4500	83.4500	-1.476%	1	23	+139.629%
2025-04-24	84.7000	84.7000	84.7000	84.7000	+8.174%	2	22	+136.092%
2025-04-22	78.3000	78.3000	78.3000	78.3000	+4.567%	10	22	+155.390%
2025-04-21	75.4500	75.5000	74.8800	74.8800	-8.179%	4	12	+167.054%
2025-04-17	81.5500	81.5500	81.5500	81.5500	+0.928%	1	9	+145.212%
2025-04-16	85.0300	85.0300	80.8000	80.8000	-13.025%	5	9	+147.488%
2025-04-15	90.9000	92.9000	90.9000	92.9000	+3.222%	2	4	+115.253%
2025-04-09	90.0000	90.0000	90.0000	90.0000	+18.812%	1	3	+122.189%
2025-04-08	77.0000	77.0000	75.7500	75.7500	-1.367%	3	3	+163.987%
2025-04-07	76.8000	76.8000	76.8000	76.8000	0.000%	1	1	+160.378%