NVDA271217C00255000
NVDA Dec 17 2027 255.00 Call
optionOPRA
EODOct 23, 2026
23.92USD-0.952%(-0.23)7Vol1,484OI
NVDA271217C00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 24.30 | 24.40 | 23.92 | 23.92 | -0.952% | 7 | 1,480 | 0.000% |
| 2026-10-22 | 25.06 | 25.06 | 24.15 | 24.15 | -13.965% | 12 | 1,491 | -0.952% |
| 2026-10-21 | 27.37 | 28.07 | 27.30 | 28.07 | +7.962% | 34 | 1,524 | -14.784% |
| 2026-10-20 | 25.56 | 26.55 | 24.50 | 26.00 | -2.256% | 61 | 1,575 | -8.000% |
| 2026-10-19 | 25.23 | 26.60 | 25.05 | 26.60 | +5.976% | 79 | 1,553 | -10.075% |
| 2026-10-16 | 25.80 | 26.45 | 25.10 | 25.10 | -5.816% | 5 | 1,554 | -4.701% |
| 2026-10-15 | 25.07 | 26.65 | 25.07 | 26.65 | -3.477% | 5 | 1,556 | -10.244% |
| 2026-10-14 | 29.90 | 29.98 | 27.61 | 27.61 | -11.789% | 20 | 1,571 | -13.365% |
| 2026-10-13 | 29.25 | 31.30 | 29.25 | 31.30 | +1.954% | 36 | 1,575 | -23.578% |
| 2026-10-12 | 31.40 | 31.40 | 29.80 | 30.70 | -4.569% | 44 | 1,534 | -22.085% |
| 2026-10-09 | 33.13 | 33.13 | 32.17 | 32.17 | -3.015% | 7 | 1,540 | -25.645% |
| 2026-10-08 | 35.20 | 36.39 | 33.17 | 33.17 | -10.376% | 7 | 1,541 | -27.887% |
| 2026-10-07 | 37.52 | 37.52 | 37.01 | 37.01 | -3.343% | 3 | 1,544 | -35.369% |
| 2026-10-06 | 39.80 | 39.99 | 38.25 | 38.29 | -0.777% | 27 | 1,544 | -37.529% |
| 2026-10-05 | 36.85 | 38.61 | 36.54 | 38.59 | +9.011% | 51 | 1,530 | -38.015% |
| 2026-10-02 | 37.72 | 37.80 | 35.40 | 35.40 | +3.207% | 18 | 1,532 | -32.429% |
| 2026-10-01 | 33.60 | 34.79 | 33.60 | 34.30 | -0.924% | 128 | 1,608 | -30.262% |
| 2026-09-30 | 34.62 | 34.62 | 34.62 | 34.62 | +0.435% | 5 | 1,603 | -30.907% |
| 2026-09-29 | 34.49 | 34.49 | 34.47 | 34.47 | -1.232% | 2 | 1,602 | -30.606% |
| 2026-09-28 | 36.60 | 36.60 | 34.90 | 34.90 | +7.550% | 7 | 1,598 | -31.461% |
| 2026-09-25 | 31.30 | 32.45 | 31.30 | 32.45 | +3.180% | 3 | 1,595 | -26.287% |
| 2026-09-24 | 30.74 | 31.70 | 30.74 | 31.45 | -2.481% | 4 | 1,593 | -23.943% |
| 2026-09-23 | 32.95 | 32.95 | 32.15 | 32.25 | -3.817% | 21 | 1,591 | -25.829% |
| 2026-09-21 | 31.25 | 33.53 | 31.25 | 33.53 | +13.430% | 2 | 1,589 | -28.661% |
| 2026-09-18 | 29.85 | 29.85 | 29.55 | 29.56 | -0.304% | 45 | 1,555 | -19.080% |
| 2026-09-17 | 29.35 | 29.75 | 29.30 | 29.65 | +9.208% | 102 | 1,559 | -19.325% |
| 2026-09-16 | 27.50 | 28.30 | 27.15 | 27.15 | +4.023% | 19 | 1,563 | -11.897% |
| 2026-09-15 | 26.65 | 26.70 | 26.10 | 26.10 | -2.612% | 15 | 1,559 | -8.352% |
| 2026-09-14 | 26.20 | 26.82 | 26.20 | 26.80 | -13.826% | 65 | 1,530 | -10.746% |
| 2026-09-10 | 30.60 | 31.10 | 30.45 | 31.10 | -7.164% | 6 | 1,530 | -23.087% |
| 2026-09-09 | 33.75 | 33.75 | 33.50 | 33.50 | -3.542% | 3 | 1,528 | -28.597% |
| 2026-09-08 | 35.07 | 35.07 | 34.73 | 34.73 | -5.625% | 2 | 1,526 | -31.126% |
| 2026-09-04 | 38.75 | 38.75 | 36.80 | 36.80 | +2.679% | 8 | 1,522 | -35.000% |
| 2026-09-03 | 35.65 | 35.84 | 33.82 | 35.84 | +6.794% | 7 | 1,521 | -33.259% |
| 2026-09-02 | 34.35 | 34.39 | 33.56 | 33.56 | +14.932% | 17 | 1,518 | -28.725% |
| 2026-09-01 | 30.20 | 30.20 | 29.20 | 29.20 | -3.343% | 6 | 1,518 | -18.082% |
| 2026-08-31 | 30.00 | 30.76 | 30.00 | 30.21 | -0.625% | 3 | 1,519 | -20.821% |
| 2026-08-28 | 34.97 | 34.97 | 30.40 | 30.40 | -14.965% | 13 | 1,528 | -21.316% |
| 2026-08-27 | 33.25 | 36.26 | 32.75 | 35.75 | +30.474% | 101 | 1,494 | -33.091% |
| 2026-08-26 | 27.40 | 27.40 | 27.40 | 27.40 | 0.000% | 2 | 1,492 | -12.701% |
| 2026-08-25 | 27.40 | 27.40 | 27.40 | 27.40 | +1.859% | 1 | 1,491 | -12.701% |
| 2026-08-24 | 27.10 | 27.32 | 26.90 | 26.90 | -10.927% | 6 | 1,494 | -11.078% |
| 2026-08-21 | 30.45 | 30.45 | 30.00 | 30.20 | -2.423% | 11 | 1,493 | -20.795% |
| 2026-08-20 | 31.35 | 31.35 | 30.95 | 30.95 | -4.916% | 5 | 1,492 | -22.714% |
| 2026-08-18 | 33.33 | 33.33 | 32.55 | 32.55 | -11.669% | 6 | 1,495 | -26.513% |
| 2026-08-17 | 36.85 | 36.85 | 36.85 | 36.85 | +1.936% | 1 | 1,496 | -35.088% |
| 2026-08-14 | 36.43 | 36.43 | 35.97 | 36.15 | -1.633% | 40 | 1,506 | -33.831% |
| 2026-08-13 | 36.70 | 36.75 | 35.80 | 36.75 | +3.960% | 40 | 1,532 | -34.912% |
| 2026-08-12 | 35.45 | 35.45 | 35.35 | 35.35 | +7.578% | 141 | 1,550 | -32.334% |
| 2026-08-11 | 33.89 | 33.95 | 32.86 | 32.86 | -1.558% | 9 | 1,551 | -27.206% |
| 2026-08-10 | 35.97 | 35.97 | 33.30 | 33.38 | -9.417% | 41 | 1,540 | -28.340% |
| 2026-08-07 | 36.05 | 36.85 | 36.05 | 36.85 | +4.866% | 18 | 1,543 | -35.088% |
| 2026-08-06 | 37.00 | 37.00 | 34.85 | 35.14 | -3.462% | 25 | 1,538 | -31.929% |
| 2026-08-05 | 35.50 | 36.40 | 35.00 | 36.40 | +20.930% | 23 | 1,523 | -34.286% |
| 2026-08-04 | 30.10 | 30.10 | 30.10 | 30.10 | +4.369% | 1 | 1,522 | -20.532% |
| 2026-08-03 | 28.62 | 28.84 | 28.53 | 28.84 | +15.360% | 27 | 1,495 | -17.060% |
| 2026-07-31 | 25.00 | 25.00 | 25.00 | 25.00 | +9.745% | 1 | 1,496 | -4.320% |
| 2026-07-30 | 23.00 | 23.33 | 22.78 | 22.78 | +1.970% | 65 | 1,438 | +5.004% |
| 2026-07-29 | 22.53 | 22.53 | 22.32 | 22.34 | -9.664% | 19 | 1,437 | +7.073% |
| 2026-07-28 | 24.92 | 24.92 | 24.73 | 24.73 | -0.121% | 15 | 1,437 | -3.275% |
| 2026-07-27 | 25.08 | 25.55 | 24.76 | 24.76 | -19.715% | 11 | 1,443 | -3.393% |
| 2026-07-23 | 30.90 | 30.90 | 30.84 | 30.84 | -5.370% | 7 | 1,450 | -22.438% |
| 2026-07-22 | 33.60 | 33.60 | 32.59 | 32.59 | +11.229% | 16 | 1,448 | -26.603% |
| 2026-07-21 | 29.30 | 29.30 | 29.30 | 29.30 | +1.034% | 4 | 1,448 | -18.362% |
| 2026-07-20 | 29.00 | 29.00 | 29.00 | 29.00 | -1.595% | 4 | 1,448 | -17.517% |
| 2026-07-17 | 29.46 | 29.47 | 29.46 | 29.47 | -11.235% | 15 | 1,448 | -18.833% |
| 2026-07-15 | 32.10 | 33.20 | 31.60 | 33.20 | +3.750% | 83 | 1,378 | -27.952% |
| 2026-07-14 | 29.32 | 32.00 | 29.32 | 32.00 | +3.093% | 22 | 1,371 | -25.250% |
| 2026-07-13 | 31.04 | 31.04 | 31.04 | 31.04 | -4.198% | 2 | 1,369 | -22.938% |
| 2026-07-10 | 30.50 | 32.40 | 30.50 | 32.40 | +16.129% | 8 | 1,364 | -26.173% |
| 2026-07-09 | 29.45 | 29.45 | 27.85 | 27.90 | -3.627% | 11 | 1,375 | -14.265% |
| 2026-07-08 | 26.00 | 28.95 | 26.00 | 28.95 | +11.346% | 11 | 1,384 | -17.375% |
| 2026-07-07 | 23.64 | 26.00 | 23.64 | 26.00 | +1.881% | 3 | 1,384 | -8.000% |
| 2026-07-06 | 25.52 | 25.52 | 25.52 | 25.52 | +3.320% | 1 | 1,385 | -6.270% |
| 2026-07-02 | 25.21 | 25.21 | 24.70 | 24.70 | -5.689% | 3 | 1,383 | -3.158% |
| 2026-07-01 | 25.65 | 26.19 | 25.65 | 26.19 | -3.036% | 9 | 1,381 | -8.667% |
| 2026-06-30 | 26.43 | 27.01 | 26.40 | 27.01 | +9.175% | 18 | 1,363 | -11.440% |
| 2026-06-29 | 24.77 | 24.77 | 24.74 | 24.74 | -3.997% | 38 | 1,325 | -3.314% |
| 2026-06-26 | 25.99 | 26.14 | 25.54 | 25.77 | -3.120% | 7 | 1,324 | -7.179% |
| 2026-06-25 | 27.55 | 27.66 | 26.60 | 26.60 | -10.105% | 11 | 1,319 | -10.075% |
| 2026-06-24 | 29.30 | 29.63 | 29.30 | 29.59 | -1.268% | 12 | 1,313 | -19.162% |
| 2026-06-23 | 31.35 | 31.35 | 29.97 | 29.97 | -6.925% | 14 | 1,314 | -20.187% |
| 2026-06-17 | 33.45 | 33.45 | 32.20 | 32.20 | -6.531% | 23 | 1,300 | -25.714% |
| 2026-06-16 | 34.92 | 35.00 | 34.45 | 34.45 | -4.834% | 84 | 1,285 | -30.566% |
| 2026-06-15 | 34.61 | 36.20 | 34.61 | 36.20 | +11.901% | 48 | 1,267 | -33.923% |
| 2026-06-11 | 31.60 | 33.10 | 31.60 | 32.35 | +0.466% | 111 | 1,174 | -26.059% |
| 2026-06-10 | 34.05 | 34.05 | 31.83 | 32.20 | +0.625% | 19 | 1,172 | -25.714% |
| 2026-06-09 | 34.90 | 34.90 | 32.00 | 32.00 | -11.846% | 20 | 1,186 | -25.250% |
| 2026-06-08 | 36.15 | 36.30 | 36.15 | 36.30 | +3.125% | 2 | 1,187 | -34.105% |
| 2026-06-05 | 37.60 | 37.60 | 35.05 | 35.20 | -15.588% | 3 | 1,187 | -32.045% |
| 2026-06-04 | 39.53 | 41.70 | 39.53 | 41.70 | +4.985% | 176 | 1,070 | -42.638% |
| 2026-06-03 | 40.10 | 40.10 | 39.72 | 39.72 | -19.432% | 6 | 1,065 | -39.778% |
| 2026-06-02 | 49.30 | 49.30 | 49.30 | 49.30 | +10.563% | 1 | 1,064 | -51.481% |
| 2026-06-01 | 42.33 | 44.59 | 42.33 | 44.59 | +14.451% | 65 | 1,022 | -46.356% |
| 2026-05-29 | 39.21 | 39.21 | 38.96 | 38.96 | +6.886% | 2 | 1,022 | -38.604% |
| 2026-05-28 | 36.45 | 36.45 | 36.45 | 36.45 | -1.005% | 1 | 1,023 | -34.376% |
| 2026-05-27 | 34.98 | 36.82 | 34.98 | 36.82 | -2.074% | 7 | 1,021 | -35.035% |
| 2026-05-26 | 39.15 | 39.15 | 37.60 | 37.60 | -4.204% | 2 | 1,019 | -36.383% |
| 2026-05-22 | 39.25 | 39.25 | 39.25 | 39.25 | -3.657% | 25 | 1,019 | -39.057% |
| 2026-05-21 | 42.00 | 42.05 | 40.74 | 40.74 | -6.151% | 16 | 1,022 | -41.286% |
| 2026-05-20 | 43.71 | 44.87 | 43.32 | 43.41 | +0.766% | 34 | 992 | -44.897% |
| 2026-05-19 | 42.13 | 43.08 | 42.13 | 43.08 | -2.424% | 7 | 998 | -44.475% |
| 2026-05-18 | 46.25 | 46.25 | 44.15 | 44.15 | -8.819% | 3 | 997 | -45.821% |
| 2026-05-15 | 49.18 | 49.50 | 48.42 | 48.42 | -8.676% | 21 | 996 | -50.599% |
| 2026-05-14 | 49.56 | 53.02 | 49.44 | 53.02 | +15.815% | 24 | 987 | -54.885% |
| 2026-05-13 | 46.64 | 46.67 | 45.78 | 45.78 | +14.022% | 21 | 986 | -47.750% |
| 2026-05-12 | 40.15 | 40.15 | 40.15 | 40.15 | -6.104% | 2 | 985 | -40.423% |
| 2026-05-11 | 42.00 | 43.29 | 42.00 | 42.76 | +7.898% | 404 | 608 | -44.060% |
| 2026-05-08 | 39.63 | 39.63 | 39.63 | 39.63 | +13.293% | 1 | 608 | -39.642% |
| 2026-05-06 | 33.30 | 34.98 | 33.20 | 34.98 | +19.590% | 4 | 608 | -31.618% |
| 2026-05-05 | 29.25 | 29.25 | 29.25 | 29.25 | +0.654% | 1 | 609 | -18.222% |
| 2026-05-04 | 29.06 | 29.06 | 29.06 | 29.06 | -7.305% | 1 | 608 | -17.688% |
| 2026-04-30 | 32.45 | 32.56 | 31.35 | 31.35 | -11.938% | 14 | 617 | -23.700% |
| 2026-04-29 | 37.42 | 37.42 | 35.60 | 35.60 | -1.793% | 2 | 617 | -32.809% |
| 2026-04-27 | 36.93 | 36.93 | 36.25 | 36.25 | -3.333% | 22 | 618 | -34.014% |
| 2026-04-24 | 36.97 | 37.50 | 36.87 | 37.50 | +19.427% | 26 | 618 | -36.213% |
| 2026-04-23 | 32.72 | 32.72 | 31.40 | 31.40 | -1.875% | 2 | 607 | -23.822% |
| 2026-04-21 | 32.20 | 32.20 | 32.00 | 32.00 | +2.073% | 2 | 604 | -25.250% |
| 2026-04-17 | 31.35 | 31.35 | 31.35 | 31.35 | +6.633% | 20 | 604 | -23.700% |
| 2026-04-15 | 30.07 | 30.07 | 29.40 | 29.40 | +9.907% | 2 | 584 | -18.639% |
| 2026-04-10 | 27.15 | 27.15 | 26.60 | 26.75 | +15.351% | 25 | 583 | -10.579% |
| 2026-04-08 | 23.30 | 23.30 | 23.19 | 23.19 | +5.409% | 16 | 584 | +3.148% |
| 2026-04-07 | 21.54 | 22.00 | 21.54 | 22.00 | +3.921% | 51 | 583 | +8.727% |
| 2026-03-31 | 21.17 | 21.17 | 21.17 | 21.17 | +8.843% | 20 | 566 | +12.990% |
| 2026-03-30 | 19.75 | 20.00 | 19.25 | 19.45 | -2.993% | 410 | 557 | +22.982% |
| 2026-03-27 | 20.69 | 20.69 | 19.97 | 20.05 | -10.491% | 247 | 404 | +19.302% |
| 2026-03-26 | 22.50 | 22.50 | 22.35 | 22.40 | -1.538% | 15 | 274 | +6.786% |
| 2026-03-24 | 22.50 | 22.75 | 22.50 | 22.75 | -0.871% | 51 | 278 | +5.143% |
| 2026-03-23 | 23.30 | 23.60 | 22.95 | 22.95 | -2.754% | 190 | 286 | +4.227% |
| 2026-03-20 | 23.60 | 23.60 | 23.52 | 23.60 | -2.479% | 51 | 120 | +1.356% |
| 2026-03-19 | 24.20 | 24.20 | 24.20 | 24.20 | -3.854% | 1 | 70 | -1.157% |
| 2026-03-18 | 25.65 | 25.65 | 25.17 | 25.17 | 0.000% | 69 | 69 | -4.966% |