NVDA271217C00265000
NVDA Dec 17 2027 265.00 Call
optionOPRA
EODOct 23, 2026
20.85USD-0.950%(-0.20)2Vol1,693OI
NVDA271217C00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 21.40 | 21.40 | 20.85 | 20.85 | -0.950% | 2 | 1,691 | 0.000% |
| 2026-10-22 | 22.95 | 22.95 | 20.91 | 21.05 | -14.777% | 39 | 1,682 | -0.950% |
| 2026-10-21 | 24.22 | 24.92 | 24.19 | 24.70 | +8.049% | 225 | 1,677 | -15.587% |
| 2026-10-20 | 21.50 | 23.00 | 21.50 | 22.86 | -1.338% | 55 | 1,660 | -8.793% |
| 2026-10-19 | 23.36 | 23.80 | 22.05 | 23.17 | +4.842% | 152 | 1,545 | -10.013% |
| 2026-10-16 | 22.68 | 22.68 | 21.98 | 22.10 | -4.946% | 6 | 1,544 | -5.656% |
| 2026-10-15 | 22.15 | 23.51 | 21.82 | 23.25 | -6.476% | 323 | 1,850 | -10.323% |
| 2026-10-14 | 26.74 | 26.90 | 24.50 | 24.86 | -5.833% | 8 | 1,852 | -16.130% |
| 2026-10-13 | 25.92 | 26.42 | 25.92 | 26.40 | -3.119% | 3 | 1,853 | -21.023% |
| 2026-10-12 | 26.83 | 27.25 | 26.83 | 27.25 | -6.357% | 3 | 1,855 | -23.486% |
| 2026-10-09 | 29.10 | 29.10 | 29.10 | 29.10 | -1.188% | 1 | 1,854 | -28.351% |
| 2026-10-08 | 31.67 | 32.64 | 29.45 | 29.45 | -11.641% | 311 | 1,694 | -29.202% |
| 2026-10-07 | 33.30 | 33.75 | 33.30 | 33.33 | -3.531% | 36 | 1,676 | -37.444% |
| 2026-10-06 | 35.55 | 36.10 | 34.40 | 34.55 | +1.320% | 110 | 1,598 | -39.653% |
| 2026-10-05 | 33.20 | 34.59 | 32.84 | 34.10 | +5.736% | 74 | 1,547 | -38.856% |
| 2026-10-02 | 33.00 | 33.00 | 32.25 | 32.25 | +4.538% | 18 | 1,551 | -35.349% |
| 2026-10-01 | 30.45 | 31.00 | 29.55 | 30.85 | +0.325% | 23 | 1,542 | -32.415% |
| 2026-09-30 | 31.05 | 31.10 | 30.60 | 30.75 | -2.597% | 5 | 1,540 | -32.195% |
| 2026-09-29 | 31.57 | 31.57 | 31.57 | 31.57 | +4.467% | 35 | 1,505 | -33.956% |
| 2026-09-28 | 32.15 | 32.15 | 30.22 | 30.22 | +5.296% | 100 | 1,470 | -31.006% |
| 2026-09-25 | 27.92 | 28.70 | 27.91 | 28.70 | +2.135% | 286 | 1,461 | -27.352% |
| 2026-09-24 | 27.74 | 28.10 | 27.74 | 28.10 | -3.037% | 4 | 1,459 | -25.801% |
| 2026-09-23 | 29.27 | 29.27 | 28.98 | 28.98 | -4.198% | 5 | 1,459 | -28.054% |
| 2026-09-21 | 28.92 | 30.25 | 28.92 | 30.25 | +14.151% | 203 | 1,458 | -31.074% |
| 2026-09-18 | 26.45 | 26.65 | 26.45 | 26.50 | +9.053% | 35 | 1,425 | -21.321% |
| 2026-09-16 | 25.35 | 25.35 | 24.17 | 24.30 | +2.101% | 9 | 1,421 | -14.198% |
| 2026-09-15 | 23.90 | 23.90 | 23.77 | 23.80 | -1.122% | 80 | 1,417 | -12.395% |
| 2026-09-14 | 23.36 | 24.07 | 23.36 | 24.07 | -11.670% | 26 | 1,412 | -13.378% |
| 2026-09-11 | 27.95 | 27.95 | 27.25 | 27.25 | -1.589% | 11 | 1,423 | -23.486% |
| 2026-09-10 | 27.80 | 28.00 | 27.60 | 27.69 | -8.674% | 46 | 1,438 | -24.702% |
| 2026-09-09 | 30.32 | 30.32 | 30.32 | 30.32 | -2.821% | 1 | 1,437 | -31.234% |
| 2026-09-08 | 33.55 | 33.55 | 31.20 | 31.20 | -5.455% | 47 | 1,393 | -33.173% |
| 2026-09-04 | 33.95 | 35.09 | 33.00 | 33.00 | +4.430% | 20 | 1,386 | -36.818% |
| 2026-09-02 | 31.60 | 31.60 | 31.60 | 31.60 | +20.611% | 8 | 1,378 | -34.019% |
| 2026-09-01 | 26.20 | 26.20 | 26.20 | 26.20 | -5.072% | 15 | 1,393 | -20.420% |
| 2026-08-31 | 27.60 | 27.60 | 27.60 | 27.60 | -1.779% | 1 | 1,393 | -24.457% |
| 2026-08-28 | 29.37 | 29.37 | 28.10 | 28.10 | -13.804% | 6 | 1,393 | -25.801% |
| 2026-08-27 | 30.00 | 32.60 | 30.00 | 32.60 | +30.400% | 27 | 1,397 | -36.043% |
| 2026-08-26 | 25.00 | 25.00 | 25.00 | 25.00 | -1.575% | 1 | 1,397 | -16.600% |
| 2026-08-25 | 25.20 | 25.40 | 25.20 | 25.40 | +6.499% | 23 | 1,389 | -17.913% |
| 2026-08-24 | 24.21 | 24.65 | 23.85 | 23.85 | -13.083% | 128 | 1,288 | -12.579% |
| 2026-08-21 | 27.53 | 27.53 | 27.20 | 27.44 | -4.722% | 201 | 1,258 | -24.016% |
| 2026-08-19 | 28.80 | 28.80 | 28.80 | 28.80 | -2.207% | 1 | 1,259 | -27.604% |
| 2026-08-18 | 29.60 | 29.60 | 29.45 | 29.45 | -11.958% | 3 | 1,259 | -29.202% |
| 2026-08-17 | 33.70 | 33.80 | 33.01 | 33.45 | +1.765% | 25 | 1,235 | -37.668% |
| 2026-08-14 | 33.73 | 34.60 | 32.87 | 32.87 | -1.380% | 3 | 1,233 | -36.568% |
| 2026-08-13 | 33.40 | 33.40 | 33.20 | 33.33 | +9.638% | 20 | 1,214 | -37.444% |
| 2026-08-11 | 31.35 | 31.35 | 30.40 | 30.40 | -8.709% | 2 | 1,214 | -31.414% |
| 2026-08-07 | 33.19 | 33.56 | 32.65 | 33.30 | +3.000% | 221 | 1,281 | -37.387% |
| 2026-08-06 | 32.20 | 32.33 | 31.93 | 32.33 | +56.790% | 3 | 1,280 | -35.509% |
| 2026-07-30 | 21.03 | 21.03 | 20.62 | 20.62 | +3.100% | 25 | 1,294 | +1.115% |
| 2026-07-29 | 20.50 | 20.65 | 19.87 | 20.00 | -9.910% | 279 | 1,297 | +4.250% |
| 2026-07-28 | 22.85 | 22.85 | 22.20 | 22.20 | -9.572% | 501 | 939 | -6.081% |
| 2026-07-27 | 24.55 | 24.55 | 24.55 | 24.55 | -7.880% | 3 | 939 | -15.071% |
| 2026-07-17 | 26.65 | 26.65 | 26.65 | 26.65 | -2.914% | 10 | 939 | -21.764% |
| 2026-07-16 | 28.00 | 28.40 | 27.40 | 27.45 | -8.622% | 68 | 941 | -24.044% |
| 2026-07-15 | 28.15 | 30.04 | 28.15 | 30.04 | -0.596% | 20 | 941 | -30.593% |
| 2026-07-14 | 30.22 | 30.22 | 30.22 | 30.22 | +12.509% | 3 | 941 | -31.006% |
| 2026-07-13 | 28.24 | 28.24 | 26.86 | 26.86 | -9.623% | 2 | 942 | -22.375% |
| 2026-07-10 | 28.15 | 29.72 | 28.05 | 29.72 | +13.783% | 25 | 942 | -29.845% |
| 2026-07-09 | 26.20 | 26.20 | 25.74 | 26.12 | -3.223% | 11 | 936 | -20.176% |
| 2026-07-08 | 26.99 | 26.99 | 26.99 | 26.99 | +13.834% | 2 | 938 | -22.749% |
| 2026-07-07 | 21.65 | 23.71 | 21.65 | 23.71 | +2.419% | 4 | 936 | -12.062% |
| 2026-07-06 | 22.60 | 23.30 | 22.60 | 23.15 | -1.153% | 3 | 935 | -9.935% |
| 2026-07-01 | 23.17 | 23.42 | 23.17 | 23.42 | -6.879% | 10 | 935 | -10.974% |
| 2026-06-30 | 25.15 | 25.15 | 25.10 | 25.15 | +5.142% | 121 | 872 | -17.097% |
| 2026-06-26 | 23.92 | 23.92 | 23.92 | 23.92 | -2.685% | 1 | 871 | -12.834% |
| 2026-06-25 | 25.27 | 25.27 | 24.58 | 24.58 | -9.299% | 6 | 877 | -15.175% |
| 2026-06-24 | 27.12 | 27.12 | 27.10 | 27.10 | -3.387% | 3 | 880 | -23.063% |
| 2026-06-23 | 27.40 | 28.56 | 27.40 | 28.05 | -9.807% | 114 | 841 | -25.668% |
| 2026-06-22 | 31.27 | 31.27 | 31.10 | 31.10 | +5.963% | 45 | 816 | -32.958% |
| 2026-06-17 | 30.80 | 30.80 | 29.35 | 29.35 | -6.677% | 66 | 804 | -28.961% |
| 2026-06-16 | 31.75 | 32.20 | 31.45 | 31.45 | -6.119% | 43 | 782 | -33.704% |
| 2026-06-15 | 32.63 | 33.50 | 32.35 | 33.50 | +9.227% | 58 | 758 | -37.761% |
| 2026-06-12 | 30.67 | 30.67 | 30.67 | 30.67 | +3.336% | 1 | 758 | -32.018% |
| 2026-06-11 | 29.68 | 29.68 | 29.68 | 29.68 | -1.067% | 3 | 755 | -29.751% |
| 2026-06-10 | 30.08 | 30.08 | 30.00 | 30.00 | -6.600% | 3 | 752 | -30.500% |
| 2026-06-09 | 32.12 | 32.12 | 32.12 | 32.12 | -4.830% | 1 | 751 | -35.087% |
| 2026-06-05 | 33.75 | 33.75 | 33.75 | 33.75 | -14.773% | 1 | 750 | -38.222% |
| 2026-06-04 | 38.30 | 39.66 | 38.30 | 39.60 | -6.824% | 4 | 749 | -47.348% |
| 2026-06-02 | 45.53 | 45.53 | 42.50 | 42.50 | +6.918% | 3 | 750 | -50.941% |
| 2026-06-01 | 39.87 | 39.87 | 39.75 | 39.75 | +9.414% | 4 | 749 | -47.547% |
| 2026-05-29 | 36.00 | 37.00 | 36.00 | 36.33 | +7.485% | 6 | 745 | -42.609% |
| 2026-05-27 | 32.76 | 33.80 | 32.25 | 33.80 | -1.314% | 5 | 745 | -38.314% |
| 2026-05-26 | 35.05 | 35.10 | 34.25 | 34.25 | -4.967% | 41 | 739 | -39.124% |
| 2026-05-22 | 36.04 | 36.04 | 36.04 | 36.04 | -6.023% | 1 | 738 | -42.148% |
| 2026-05-21 | 39.37 | 39.37 | 36.80 | 38.35 | -4.531% | 13 | 739 | -45.632% |
| 2026-05-20 | 40.80 | 40.80 | 40.17 | 40.17 | -1.423% | 82 | 776 | -48.096% |
| 2026-05-19 | 39.65 | 40.75 | 39.65 | 40.75 | -0.245% | 57 | 770 | -48.834% |
| 2026-05-18 | 42.94 | 42.94 | 40.85 | 40.85 | -7.995% | 83 | 691 | -48.960% |
| 2026-05-15 | 45.65 | 45.65 | 44.40 | 44.40 | -10.285% | 2 | 690 | -53.041% |
| 2026-05-14 | 46.00 | 49.80 | 45.87 | 49.49 | +14.959% | 15 | 689 | -57.870% |
| 2026-05-13 | 43.04 | 43.40 | 43.04 | 43.05 | +13.081% | 22 | 670 | -51.568% |
| 2026-05-12 | 37.99 | 38.07 | 37.32 | 38.07 | -3.302% | 3 | 671 | -45.232% |
| 2026-05-11 | 38.80 | 39.37 | 38.80 | 39.37 | +6.694% | 8 | 671 | -47.041% |
| 2026-05-08 | 36.90 | 36.90 | 36.90 | 36.90 | +7.081% | 1 | 670 | -43.496% |
| 2026-05-07 | 35.77 | 35.77 | 34.46 | 34.46 | +7.822% | 13 | 669 | -39.495% |
| 2026-05-06 | 30.85 | 31.96 | 30.85 | 31.96 | +18.152% | 2 | 669 | -34.762% |
| 2026-05-05 | 26.79 | 27.05 | 26.79 | 27.05 | +2.657% | 5 | 669 | -22.921% |
| 2026-05-04 | 26.35 | 26.35 | 26.35 | 26.35 | -5.556% | 3 | 672 | -20.873% |
| 2026-05-01 | 27.90 | 27.90 | 27.90 | 27.90 | -5.424% | 1 | 672 | -25.269% |
| 2026-04-30 | 29.27 | 29.50 | 29.05 | 29.50 | -10.849% | 13 | 669 | -29.322% |
| 2026-04-29 | 34.10 | 34.10 | 33.09 | 33.09 | -1.371% | 2 | 669 | -36.990% |
| 2026-04-28 | 34.40 | 34.40 | 33.45 | 33.55 | -8.208% | 5 | 669 | -37.854% |
| 2026-04-27 | 33.58 | 36.55 | 33.58 | 36.55 | +5.029% | 13 | 667 | -42.955% |
| 2026-04-24 | 34.80 | 34.80 | 34.80 | 34.80 | +16.622% | 1 | 659 | -40.086% |
| 2026-04-23 | 29.85 | 29.85 | 29.84 | 29.84 | +2.826% | 2 | 658 | -30.127% |
| 2026-04-17 | 29.02 | 29.02 | 29.02 | 29.02 | +4.577% | 1 | 658 | -28.153% |
| 2026-04-16 | 27.60 | 28.26 | 27.60 | 27.75 | +1.947% | 52 | 658 | -24.865% |
| 2026-04-15 | 27.90 | 27.90 | 27.22 | 27.22 | +12.016% | 2 | 676 | -23.402% |
| 2026-04-13 | 24.30 | 24.30 | 24.30 | 24.30 | +0.413% | 14 | 677 | -14.198% |
| 2026-04-10 | 24.27 | 24.31 | 24.20 | 24.20 | +20.398% | 4 | 675 | -13.843% |
| 2026-04-07 | 20.10 | 20.10 | 20.10 | 20.10 | -0.446% | 5 | 675 | +3.731% |
| 2026-04-06 | 20.06 | 20.20 | 20.06 | 20.19 | -0.247% | 11 | 675 | +3.269% |
| 2026-04-01 | 20.24 | 20.24 | 20.24 | 20.24 | +3.265% | 2 | 675 | +3.014% |
| 2026-03-31 | 19.60 | 19.60 | 19.60 | 19.60 | +14.620% | 7 | 676 | +6.378% |
| 2026-03-30 | 17.10 | 17.10 | 17.10 | 17.10 | -7.916% | 2 | 669 | +21.930% |
| 2026-03-27 | 18.62 | 18.80 | 18.47 | 18.57 | -6.683% | 77 | 668 | +12.278% |
| 2026-03-26 | 20.06 | 20.12 | 19.80 | 19.90 | -8.966% | 67 | 621 | +4.774% |
| 2026-03-25 | 22.51 | 22.51 | 21.86 | 21.86 | +5.860% | 7 | 559 | -4.620% |
| 2026-03-24 | 20.65 | 20.65 | 20.65 | 20.65 | -2.594% | 1 | 557 | +0.969% |
| 2026-03-23 | 21.75 | 21.75 | 20.85 | 21.20 | -5.145% | 299 | 556 | -1.651% |
| 2026-03-19 | 22.20 | 22.50 | 22.20 | 22.35 | -6.289% | 157 | 269 | -6.711% |
| 2026-03-18 | 23.70 | 23.85 | 23.70 | 23.85 | -1.852% | 33 | 155 | -12.579% |
| 2026-03-17 | 24.30 | 24.30 | 24.30 | 24.30 | -2.213% | 123 | 123 | -14.198% |
| 2026-03-13 | 24.77 | 24.85 | 24.77 | 24.85 | 0.000% | 8 | 4 | -16.097% |