Dark

NVDA20271217C255
NVDA Dec 17 2027 255.00 Call (NVDA271217C00255000)
option OPRA

EOD

Aug 14, 2026

36.15-1.633%(-0.60)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	36.4300	36.4300	35.9700	36.1500	-1.633%	40	1,496	0.000%
2026-08-13	36.7000	36.7500	35.8000	36.7500	+3.960%	40	1,506	-1.633%
2026-08-12	35.4500	35.4500	35.3500	35.3500	+7.578%	141	1,532	+2.263%
2026-08-11	33.8900	33.9500	32.8600	32.8600	-1.558%	9	1,550	+10.012%
2026-08-10	35.9700	35.9700	33.3000	33.3800	-9.417%	41	1,551	+8.298%
2026-08-07	36.0500	36.8500	36.0500	36.8500	+4.866%	18	1,540	-1.900%
2026-08-06	37.0000	37.0000	34.8500	35.1400	-3.462%	25	1,543	+2.874%
2026-08-05	35.5000	36.4000	35.0000	36.4000	+20.930%	23	1,538	-0.687%
2026-08-04	30.1000	30.1000	30.1000	30.1000	+4.369%	1	1,523	+20.100%
2026-08-03	28.6200	28.8400	28.5300	28.8400	+15.360%	27	1,522	+25.347%
2026-07-31	25.0000	25.0000	25.0000	25.0000	+9.745%	1	1,495	+44.600%
2026-07-30	23.0000	23.3300	22.7800	22.7800	+1.970%	65	1,496	+58.692%
2026-07-29	22.5300	22.5300	22.3200	22.3400	-9.664%	19	1,438	+61.817%
2026-07-28	24.9200	24.9200	24.7300	24.7300	-0.121%	15	1,437	+46.179%
2026-07-27	25.0800	25.5500	24.7600	24.7600	-19.715%	11	1,437	+46.002%
2026-07-23	30.9000	30.9000	30.8400	30.8400	-5.370%	7	1,443	+17.218%
2026-07-22	33.6000	33.6000	32.5900	32.5900	+11.229%	16	1,450	+10.924%
2026-07-21	29.3000	29.3000	29.3000	29.3000	+1.034%	4	1,448	+23.379%
2026-07-20	29.0000	29.0000	29.0000	29.0000	-1.595%	4	1,448	+24.655%
2026-07-17	29.4600	29.4700	29.4600	29.4700	-11.235%	15	1,448	+22.667%
2026-07-15	32.1000	33.2000	31.6000	33.2000	+3.750%	83	1,448	+8.886%
2026-07-14	29.3200	32.0000	29.3200	32.0000	+3.093%	22	1,378	+12.969%
2026-07-13	31.0400	31.0400	31.0400	31.0400	-4.198%	2	1,371	+16.463%
2026-07-10	30.5000	32.4000	30.5000	32.4000	+16.129%	8	1,369	+11.574%
2026-07-09	29.4500	29.4500	27.8500	27.9000	-3.627%	11	1,364	+29.570%
2026-07-08	26.0000	28.9500	26.0000	28.9500	+11.346%	11	1,375	+24.870%
2026-07-07	23.6400	26.0000	23.6400	26.0000	+1.881%	3	1,384	+39.038%
2026-07-06	25.5200	25.5200	25.5200	25.5200	+3.320%	1	1,384	+41.654%
2026-07-02	25.2100	25.2100	24.7000	24.7000	-5.689%	3	1,383	+46.356%
2026-07-01	25.6500	26.1900	25.6500	26.1900	-3.036%	9	1,383	+38.030%
2026-06-30	26.4300	27.0100	26.4000	27.0100	+9.175%	18	1,381	+33.839%
2026-06-29	24.7700	24.7700	24.7400	24.7400	-3.997%	38	1,363	+46.120%
2026-06-26	25.9900	26.1400	25.5400	25.7700	-3.120%	7	1,325	+40.279%
2026-06-25	27.5500	27.6600	26.6000	26.6000	-10.105%	11	1,324	+35.902%
2026-06-24	29.3000	29.6300	29.3000	29.5900	-1.268%	12	1,319	+22.170%
2026-06-23	31.3500	31.3500	29.9700	29.9700	-6.925%	14	1,313	+20.621%
2026-06-17	33.4500	33.4500	32.2000	32.2000	-6.531%	23	1,300	+12.267%
2026-06-16	34.9200	35.0000	34.4500	34.4500	-4.834%	84	1,300	+4.935%
2026-06-15	34.6100	36.2000	34.6100	36.2000	+11.901%	48	1,267	-0.138%
2026-06-11	31.6000	33.1000	31.6000	32.3500	+0.466%	111	1,267	+11.747%
2026-06-10	34.0500	34.0500	31.8300	32.2000	+0.625%	19	1,174	+12.267%
2026-06-09	34.9000	34.9000	32.0000	32.0000	-11.846%	20	1,172	+12.969%
2026-06-08	36.1500	36.3000	36.1500	36.3000	+3.125%	2	1,186	-0.413%
2026-06-05	37.6000	37.6000	35.0500	35.2000	-15.588%	3	1,187	+2.699%
2026-06-04	39.5300	41.7000	39.5300	41.7000	+4.985%	176	1,187	-13.309%
2026-06-03	40.1000	40.1000	39.7200	39.7200	-19.432%	6	1,070	-8.988%
2026-06-02	49.3000	49.3000	49.3000	49.3000	+10.563%	1	1,065	-26.673%
2026-06-01	42.3300	44.5900	42.3300	44.5900	+14.451%	65	1,064	-18.928%
2026-05-29	39.2100	39.2100	38.9600	38.9600	+6.886%	2	1,022	-7.213%
2026-05-28	36.4500	36.4500	36.4500	36.4500	-1.005%	1	1,022	-0.823%
2026-05-27	34.9800	36.8200	34.9800	36.8200	-2.074%	7	1,023	-1.820%
2026-05-26	39.1500	39.1500	37.6000	37.6000	-4.204%	2	1,021	-3.856%
2026-05-22	39.2500	39.2500	39.2500	39.2500	-3.657%	25	1,019	-7.898%
2026-05-21	42.0000	42.0500	40.7400	40.7400	-6.151%	16	1,019	-11.267%
2026-05-20	43.7100	44.8700	43.3200	43.4100	+0.766%	34	1,019	-16.724%
2026-05-19	42.1300	43.0800	42.1300	43.0800	-2.424%	7	998	-16.086%
2026-05-18	46.2500	46.2500	44.1500	44.1500	-8.819%	3	998	-18.120%
2026-05-15	49.1800	49.5000	48.4200	48.4200	-8.676%	21	998	-25.341%
2026-05-14	49.5600	53.0200	49.4400	53.0200	+15.815%	24	996	-31.818%
2026-05-13	46.6400	46.6700	45.7800	45.7800	+14.022%	21	986	-21.035%
2026-05-12	40.1500	40.1500	40.1500	40.1500	-6.104%	2	986	-9.963%
2026-05-11	42.0000	43.2900	42.0000	42.7600	+7.898%	404	986	-15.458%
2026-05-08	39.6300	39.6300	39.6300	39.6300	+13.293%	1	608	-8.781%
2026-05-06	33.3000	34.9800	33.2000	34.9800	+19.590%	4	608	+3.345%
2026-05-05	29.2500	29.2500	29.2500	29.2500	+0.654%	1	608	+23.590%
2026-05-04	29.0600	29.0600	29.0600	29.0600	-7.305%	1	609	+24.398%
2026-04-30	32.4500	32.5600	31.3500	31.3500	-11.938%	14	608	+15.311%
2026-04-29	37.4200	37.4200	35.6000	35.6000	-1.793%	2	617	+1.545%
2026-04-27	36.9300	36.9300	36.2500	36.2500	-3.333%	22	618	-0.276%
2026-04-24	36.9700	37.5000	36.8700	37.5000	+19.427%	26	618	-3.600%
2026-04-23	32.7200	32.7200	31.4000	31.4000	-1.875%	2	607	+15.127%
2026-04-21	32.2000	32.2000	32.0000	32.0000	+2.073%	2	604	+12.969%
2026-04-17	31.3500	31.3500	31.3500	31.3500	+6.633%	20	604	+15.311%
2026-04-15	30.0700	30.0700	29.4000	29.4000	+9.907%	2	584	+22.959%
2026-04-10	27.1500	27.1500	26.6000	26.7500	+15.351%	25	583	+35.140%
2026-04-08	23.3000	23.3000	23.1900	23.1900	+5.409%	16	584	+55.886%
2026-04-07	21.5400	22.0000	21.5400	22.0000	+3.921%	51	583	+64.318%
2026-03-31	21.1700	21.1700	21.1700	21.1700	+8.843%	20	566	+70.761%
2026-03-30	19.7500	20.0000	19.2500	19.4500	-2.993%	410	557	+85.861%
2026-03-27	20.6900	20.6900	19.9700	20.0500	-10.491%	247	404	+80.299%
2026-03-26	22.5000	22.5000	22.3500	22.4000	-1.538%	15	274	+61.384%
2026-03-24	22.5000	22.7500	22.5000	22.7500	-0.871%	51	278	+58.901%
2026-03-23	23.3000	23.6000	22.9500	22.9500	-2.754%	190	286	+57.516%
2026-03-20	23.6000	23.6000	23.5200	23.6000	-2.479%	51	120	+53.178%
2026-03-19	24.2000	24.2000	24.2000	24.2000	-3.854%	1	70	+49.380%
2026-03-18	25.6500	25.6500	25.1700	25.1700	0.000%	69	69	+43.623%