Dark

NVDA20271217C265
NVDA Dec 17 2027 265.00 Call (NVDA271217C00265000)
option OPRA

EOD

Aug 14, 2026

32.87-1.380%(-0.46)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	33.7300	34.6000	32.8700	32.8700	-1.380%	3	1,235	0.000%
2026-08-13	33.4000	33.4000	33.2000	33.3300	+9.638%	20	1,233	-1.380%
2026-08-11	31.3500	31.3500	30.4000	30.4000	-8.709%	2	1,214	+8.125%
2026-08-07	33.1900	33.5600	32.6500	33.3000	+3.000%	221	1,404	-1.291%
2026-08-06	32.2000	32.3300	31.9300	32.3300	+56.790%	3	1,281	+1.670%
2026-07-30	21.0300	21.0300	20.6200	20.6200	+3.100%	25	1,280	+59.408%
2026-07-29	20.5000	20.6500	19.8700	20.0000	-9.910%	279	1,294	+64.350%
2026-07-28	22.8500	22.8500	22.2000	22.2000	-9.572%	501	1,297	+48.063%
2026-07-27	24.5500	24.5500	24.5500	24.5500	-7.880%	3	939	+33.890%
2026-07-17	26.6500	26.6500	26.6500	26.6500	-2.914%	10	939	+23.340%
2026-07-16	28.0000	28.4000	27.4000	27.4500	-8.622%	68	939	+19.745%
2026-07-15	28.1500	30.0400	28.1500	30.0400	-0.596%	20	941	+9.421%
2026-07-14	30.2200	30.2200	30.2200	30.2200	+12.509%	3	941	+8.769%
2026-07-13	28.2400	28.2400	26.8600	26.8600	-9.623%	2	941	+22.375%
2026-07-10	28.1500	29.7200	28.0500	29.7200	+13.783%	25	942	+10.599%
2026-07-09	26.2000	26.2000	25.7400	26.1200	-3.223%	11	942	+25.842%
2026-07-08	26.9900	26.9900	26.9900	26.9900	+13.834%	2	936	+21.786%
2026-07-07	21.6500	23.7100	21.6500	23.7100	+2.419%	4	938	+38.633%
2026-07-06	22.6000	23.3000	22.6000	23.1500	-1.153%	3	936	+41.987%
2026-07-01	23.1700	23.4200	23.1700	23.4200	-6.879%	10	935	+40.350%
2026-06-30	25.1500	25.1500	25.1000	25.1500	+5.142%	121	935	+30.696%
2026-06-26	23.9200	23.9200	23.9200	23.9200	-2.685%	1	872	+37.416%
2026-06-25	25.2700	25.2700	24.5800	24.5800	-9.299%	6	871	+33.727%
2026-06-24	27.1200	27.1200	27.1000	27.1000	-3.387%	3	877	+21.292%
2026-06-23	27.4000	28.5600	27.4000	28.0500	-9.807%	114	880	+17.184%
2026-06-22	31.2700	31.2700	31.1000	31.1000	+5.963%	45	841	+5.691%
2026-06-17	30.8000	30.8000	29.3500	29.3500	-6.677%	66	804	+11.993%
2026-06-16	31.7500	32.2000	31.4500	31.4500	-6.119%	43	804	+4.515%
2026-06-15	32.6300	33.5000	32.3500	33.5000	+9.227%	58	758	-1.881%
2026-06-12	30.6700	30.6700	30.6700	30.6700	+3.336%	1	758	+7.173%
2026-06-11	29.6800	29.6800	29.6800	29.6800	-1.067%	3	758	+10.748%
2026-06-10	30.0800	30.0800	30.0000	30.0000	-6.600%	3	755	+9.567%
2026-06-09	32.1200	32.1200	32.1200	32.1200	-4.830%	1	752	+2.335%
2026-06-05	33.7500	33.7500	33.7500	33.7500	-14.773%	1	751	-2.607%
2026-06-04	38.3000	39.6600	38.3000	39.6000	-6.824%	4	750	-16.995%
2026-06-02	45.5300	45.5300	42.5000	42.5000	+6.918%	3	749	-22.659%
2026-06-01	39.8700	39.8700	39.7500	39.7500	+9.414%	4	750	-17.308%
2026-05-29	36.0000	37.0000	36.0000	36.3300	+7.485%	6	749	-9.524%
2026-05-27	32.7600	33.8000	32.2500	33.8000	-1.314%	5	745	-2.751%
2026-05-26	35.0500	35.1000	34.2500	34.2500	-4.967%	41	745	-4.029%
2026-05-22	36.0400	36.0400	36.0400	36.0400	-6.023%	1	739	-8.796%
2026-05-21	39.3700	39.3700	36.8000	38.3500	-4.531%	13	738	-14.289%
2026-05-20	40.8000	40.8000	40.1700	40.1700	-1.423%	82	738	-18.173%
2026-05-19	39.6500	40.7500	39.6500	40.7500	-0.245%	57	770	-19.337%
2026-05-18	42.9400	42.9400	40.8500	40.8500	-7.995%	83	770	-19.535%
2026-05-15	45.6500	45.6500	44.4000	44.4000	-10.285%	2	770	-25.968%
2026-05-14	46.0000	49.8000	45.8700	49.4900	+14.959%	15	690	-33.583%
2026-05-13	43.0400	43.4000	43.0400	43.0500	+13.081%	22	670	-23.647%
2026-05-12	37.9900	38.0700	37.3200	38.0700	-3.302%	3	670	-13.659%
2026-05-11	38.8000	39.3700	38.8000	39.3700	+6.694%	8	670	-16.510%
2026-05-08	36.9000	36.9000	36.9000	36.9000	+7.081%	1	671	-10.921%
2026-05-07	35.7700	35.7700	34.4600	34.4600	+7.822%	13	670	-4.614%
2026-05-06	30.8500	31.9600	30.8500	31.9600	+18.152%	2	669	+2.847%
2026-05-05	26.7900	27.0500	26.7900	27.0500	+2.657%	5	669	+21.516%
2026-05-04	26.3500	26.3500	26.3500	26.3500	-5.556%	3	669	+24.744%
2026-05-01	27.9000	27.9000	27.9000	27.9000	-5.424%	1	672	+17.814%
2026-04-30	29.2700	29.5000	29.0500	29.5000	-10.849%	13	672	+11.424%
2026-04-29	34.1000	34.1000	33.0900	33.0900	-1.371%	2	669	-0.665%
2026-04-28	34.4000	34.4000	33.4500	33.5500	-8.208%	5	669	-2.027%
2026-04-27	33.5800	36.5500	33.5800	36.5500	+5.029%	13	667	-10.068%
2026-04-24	34.8000	34.8000	34.8000	34.8000	+16.622%	1	659	-5.546%
2026-04-23	29.8500	29.8500	29.8400	29.8400	+2.826%	2	658	+10.154%
2026-04-17	29.0200	29.0200	29.0200	29.0200	+4.577%	1	658	+13.267%
2026-04-16	27.6000	28.2600	27.6000	27.7500	+1.947%	52	658	+18.450%
2026-04-15	27.9000	27.9000	27.2200	27.2200	+12.016%	2	676	+20.757%
2026-04-13	24.3000	24.3000	24.3000	24.3000	+0.413%	14	677	+35.267%
2026-04-10	24.2700	24.3100	24.2000	24.2000	+20.398%	4	675	+35.826%
2026-04-07	20.1000	20.1000	20.1000	20.1000	-0.446%	5	675	+63.532%
2026-04-06	20.0600	20.2000	20.0600	20.1900	-0.247%	11	675	+62.803%
2026-04-01	20.2400	20.2400	20.2400	20.2400	+3.265%	2	675	+62.401%
2026-03-31	19.6000	19.6000	19.6000	19.6000	+14.620%	7	676	+67.704%
2026-03-30	17.1000	17.1000	17.1000	17.1000	-7.916%	2	669	+92.222%
2026-03-27	18.6200	18.8000	18.4700	18.5700	-6.683%	77	668	+77.006%
2026-03-26	20.0600	20.1200	19.8000	19.9000	-8.966%	67	621	+65.176%
2026-03-25	22.5100	22.5100	21.8600	21.8600	+5.860%	7	559	+50.366%
2026-03-24	20.6500	20.6500	20.6500	20.6500	-2.594%	1	557	+59.177%
2026-03-23	21.7500	21.7500	20.8500	21.2000	-5.145%	299	556	+55.047%
2026-03-19	22.2000	22.5000	22.2000	22.3500	-6.289%	157	269	+47.069%
2026-03-18	23.7000	23.8500	23.7000	23.8500	-1.852%	33	155	+37.820%
2026-03-17	24.3000	24.3000	24.3000	24.3000	-2.213%	123	123	+35.267%
2026-03-13	24.7700	24.8500	24.7700	24.8500	0.000%	8	4	+32.274%