Dark

NVDA20271217C275
NVDA Dec 17 2027 275.00 Call (NVDA271217C00275000)
option OPRA

EOD

Sep 30, 2026

27.66+0.545%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	27.7200	27.7200	27.6600	27.6600	+0.545%	2	1,348	0.000%
2026-09-29	27.5100	27.5100	27.5100	27.5100	+2.154%	2	1,348	+0.545%
2026-09-28	28.0000	29.1000	26.9300	26.9300	+2.008%	24	1,350	+2.711%
2026-09-25	26.4000	26.4000	26.4000	26.4000	+4.887%	1	1,346	+4.773%
2026-09-24	25.1700	25.1700	25.1700	25.1700	-2.442%	50	1,347	+9.893%
2026-09-23	25.8200	25.8200	25.8000	25.8000	-6.691%	3	1,397	+7.209%
2026-09-22	27.6500	27.6500	27.6500	27.6500	+2.407%	6	1,396	+0.036%
2026-09-21	24.6500	27.0000	24.6500	27.0000	+13.445%	19	1,402	+2.444%
2026-09-18	23.7500	23.8000	23.5000	23.8000	+0.507%	4	1,384	+16.218%
2026-09-17	23.9900	23.9900	23.3000	23.6800	+7.636%	5	1,381	+16.807%
2026-09-16	21.5000	22.0000	21.5000	22.0000	+5.263%	2	1,380	+25.727%
2026-09-15	21.8000	21.8000	20.9000	20.9000	-3.016%	205	1,379	+32.344%
2026-09-14	20.9800	21.6000	20.9800	21.5500	-12.859%	111	1,341	+28.353%
2026-09-11	24.7200	24.7300	24.7200	24.7300	-0.802%	22	1,341	+11.848%
2026-09-10	25.0000	25.0500	24.8500	24.9300	-9.279%	12	1,319	+10.951%
2026-09-09	27.8000	27.9100	27.4800	27.4800	-3.239%	15	1,319	+0.655%
2026-09-08	28.8000	28.8000	28.3500	28.4000	-6.116%	5	1,318	-2.606%
2026-09-04	31.7800	32.0000	30.2500	30.2500	+0.833%	64	1,258	-8.562%
2026-09-03	28.6500	30.0000	28.6500	30.0000	+10.906%	8	1,258	-7.800%
2026-09-02	27.5000	27.5000	27.0500	27.0500	+12.474%	3	1,253	+2.255%
2026-09-01	23.8200	24.6000	23.7200	24.0500	-1.917%	55	1,250	+15.010%
2026-08-31	25.0000	25.0000	24.3300	24.5200	+0.698%	78	1,240	+12.806%
2026-08-28	27.7500	27.7500	24.3500	24.3500	-17.653%	27	1,184	+13.593%
2026-08-27	28.0000	30.5200	27.6000	29.5700	+37.025%	62	1,201	-6.459%
2026-08-26	22.2500	22.3500	21.5800	21.5800	-2.441%	60	1,168	+28.174%
2026-08-25	22.1200	22.1200	22.1200	22.1200	+1.701%	6	1,166	+25.045%
2026-08-24	22.9000	22.9000	21.7500	21.7500	-13.174%	3	1,160	+27.172%
2026-08-21	24.4000	25.0500	24.4000	25.0500	-0.556%	21	1,159	+10.419%
2026-08-20	25.1900	25.1900	25.1900	25.1900	-14.639%	1	1,159	+9.805%
2026-08-17	30.0000	30.7600	29.5000	29.5100	-1.830%	45	1,160	-6.269%
2026-08-14	30.8900	30.8900	30.0600	30.0600	-0.299%	2	1,143	-7.984%
2026-08-13	29.8500	30.4500	29.6500	30.1500	+3.966%	11	1,141	-8.259%
2026-08-12	30.0000	30.0000	29.0000	29.0000	+5.955%	44	1,136	-4.621%
2026-08-11	27.3700	27.3700	27.3700	27.3700	+0.037%	1	1,135	+1.060%
2026-08-10	29.5000	29.5000	27.3600	27.3600	-8.219%	22	1,135	+1.096%
2026-08-07	30.5000	30.5100	29.8100	29.8100	-0.034%	73	1,154	-7.212%
2026-08-06	30.5500	30.5500	29.8200	29.8200	-1.095%	21	1,174	-7.243%
2026-08-05	30.2500	30.2500	29.0000	30.1500	+35.202%	47	1,153	-8.259%
2026-08-03	22.3000	22.3000	22.3000	22.3000	+20.475%	5	1,153	+24.036%
2026-07-30	18.4300	18.5100	18.4300	18.5100	+2.435%	11	1,153	+49.433%
2026-07-29	18.8500	18.8500	18.0700	18.0700	-10.721%	5	1,147	+53.071%
2026-07-27	23.4500	23.4500	20.2400	20.2400	-22.600%	13	1,150	+36.660%
2026-07-24	25.9100	26.5000	25.6800	26.1500	+3.564%	6	1,158	+5.774%
2026-07-23	24.9000	25.2500	24.9000	25.2500	-8.779%	2	1,155	+9.545%
2026-07-22	24.5900	27.6800	24.5900	27.6800	+17.288%	4	1,155	-0.072%
2026-07-21	24.2200	24.2200	23.6000	23.6000	+1.549%	4	1,154	+17.203%
2026-07-20	23.2400	23.2400	23.2400	23.2400	-8.504%	20	1,153	+19.019%
2026-07-16	25.4000	25.4000	25.4000	25.4000	-8.270%	2	1,143	+8.898%
2026-07-14	25.0000	27.6900	25.0000	27.6900	+5.808%	35	1,145	-0.108%
2026-07-13	26.1700	26.1700	26.1700	26.1700	+9.498%	2	1,135	+5.694%
2026-07-09	23.9000	23.9000	23.9000	23.9000	-0.830%	1	1,133	+15.732%
2026-07-08	24.1000	24.1000	24.1000	24.1000	+11.937%	20	1,132	+14.772%
2026-07-07	21.5500	21.5500	21.5100	21.5300	+2.426%	5	1,152	+28.472%
2026-07-06	20.8000	21.0200	20.8000	21.0200	-0.379%	4	1,147	+31.589%
2026-07-02	21.1000	21.1000	21.1000	21.1000	-1.217%	1	1,149	+31.090%
2026-07-01	21.3600	21.3600	21.3600	21.3600	+1.328%	1	1,149	+29.494%
2026-06-29	21.0800	21.0800	21.0800	21.0800	-2.498%	6	1,148	+31.214%
2026-06-26	21.6200	21.6200	21.6200	21.6200	-2.260%	12	1,154	+27.937%
2026-06-25	22.6900	22.9100	22.1200	22.1200	-6.667%	5	1,154	+25.045%
2026-06-24	25.5000	25.5000	23.7000	23.7000	-6.693%	12	1,155	+16.709%
2026-06-23	26.1500	26.2500	25.4000	25.4000	-15.390%	10	1,151	+8.898%
2026-06-22	31.9000	31.9000	29.4000	30.0200	+0.401%	66	1,144	-7.861%
2026-06-18	30.0500	30.0500	29.8500	29.9000	+11.776%	24	1,135	-7.492%
2026-06-17	28.3500	28.4000	26.7500	26.7500	-8.390%	54	1,135	+3.402%
2026-06-16	29.2500	29.7000	29.1000	29.2000	-5.195%	26	1,135	-5.274%
2026-06-15	29.6700	30.8000	29.6700	30.8000	+6.611%	9	1,126	-10.195%
2026-06-12	28.8500	28.8900	28.8500	28.8900	+5.824%	41	1,126	-4.258%
2026-06-11	27.1900	27.3000	27.1900	27.3000	+0.294%	8	1,126	+1.319%
2026-06-10	27.2200	27.2200	27.2200	27.2200	-3.132%	2	1,126	+1.616%
2026-06-09	29.2000	29.2000	28.1000	28.1000	-8.230%	5	1,126	-1.566%
2026-06-08	31.0000	31.1500	30.6200	30.6200	+1.424%	15	1,122	-9.667%
2026-06-05	31.8500	31.8500	29.6000	30.1900	-16.763%	41	1,109	-8.380%
2026-06-04	35.7300	36.2700	35.7300	36.2700	+4.524%	3	1,109	-23.739%
2026-06-03	34.9500	34.9500	34.7000	34.7000	-11.660%	3	1,107	-20.288%
2026-06-02	43.3000	43.4000	39.2800	39.2800	+8.960%	5	1,108	-29.582%
2026-06-01	36.0000	37.1700	35.8500	36.0500	+12.305%	10	1,109	-23.273%
2026-05-28	31.0500	32.1700	31.0500	32.1000	+2.885%	45	1,107	-13.832%
2026-05-27	30.9900	31.4100	29.8500	31.2000	-0.795%	8	1,065	-11.346%
2026-05-26	33.4000	33.4000	31.4500	31.4500	-4.697%	109	1,067	-12.051%
2026-05-22	33.0000	33.0000	33.0000	33.0000	-9.341%	1	965	-16.182%
2026-05-21	37.4000	37.4000	34.3000	36.4000	-3.320%	62	964	-24.011%
2026-05-20	39.2800	39.2800	37.2500	37.6500	+2.589%	17	964	-26.534%
2026-05-19	36.1500	37.6500	36.1500	36.7000	-1.740%	65	876	-24.632%
2026-05-18	38.6000	38.7000	37.3500	37.3500	-13.140%	301	876	-25.944%
2026-05-15	43.0000	43.0000	43.0000	43.0000	-6.420%	2	876	-35.674%
2026-05-14	44.0100	45.9500	44.0100	45.9500	+15.048%	25	575	-39.804%
2026-05-13	39.0200	40.2400	39.0200	39.9400	+11.564%	18	562	-30.746%
2026-05-12	36.0000	36.0000	34.3800	35.8000	-1.945%	20	562	-22.737%
2026-05-11	35.0500	36.9900	35.0500	36.5100	+8.435%	22	562	-24.240%
2026-05-08	34.5800	34.6000	33.5500	33.6700	+3.346%	38	537	-17.850%
2026-05-07	32.8500	32.8500	32.4600	32.5800	+10.441%	5	547	-15.101%
2026-05-06	28.1500	30.0800	28.1500	29.5000	+18.856%	25	546	-6.237%
2026-05-04	25.2800	25.2800	24.8200	24.8200	-2.705%	14	528	+11.442%
2026-05-01	26.6500	26.6500	25.5100	25.5100	-6.762%	31	497	+8.428%
2026-04-30	26.9600	27.5900	26.5000	27.3600	-12.977%	136	497	+1.096%
2026-04-29	31.4400	31.4400	31.4400	31.4400	-4.871%	1	501	-12.023%
2026-04-28	33.0500	33.0500	33.0500	33.0500	-2.766%	1	501	-16.309%
2026-04-27	30.8000	33.9900	30.6400	33.9900	+6.920%	46	501	-18.623%
2026-04-24	27.9500	32.0500	27.9500	31.7900	+23.456%	11	493	-12.992%
2026-04-23	25.6900	25.7500	25.5000	25.7500	-4.524%	4	488	+7.417%
2026-04-22	26.7300	26.9700	26.7300	26.9700	+5.393%	4	485	+2.558%
2026-04-20	26.0300	26.0300	25.5900	25.5900	-5.397%	7	481	+8.089%
2026-04-17	26.7200	27.0500	26.5200	27.0500	+8.200%	5	476	+2.255%
2026-04-15	25.9000	25.9000	25.0000	25.0000	+3.306%	6	476	+10.640%
2026-04-14	23.5100	24.3300	23.4900	24.2000	+6.843%	18	471	+14.298%
2026-04-10	21.4000	22.6500	21.4000	22.6500	+18.898%	9	462	+22.119%
2026-04-09	19.0500	19.0500	19.0500	19.0500	-1.753%	1	454	+45.197%
2026-04-08	19.4000	19.4000	19.3900	19.3900	+4.247%	10	455	+42.651%
2026-04-01	18.5500	18.6000	18.5500	18.6000	+5.983%	2	459	+48.710%
2026-03-31	17.5500	17.5500	17.5500	17.5500	+7.669%	1	458	+57.607%
2026-03-30	16.9500	16.9500	16.3000	16.3000	-3.550%	210	458	+69.693%
2026-03-27	17.3200	17.3200	16.9000	16.9000	-7.296%	91	388	+63.669%
2026-03-26	18.8500	18.8500	18.2300	18.2300	-11.505%	5	304	+51.728%
2026-03-19	20.2000	20.6900	20.2000	20.6000	-5.374%	195	301	+34.272%
2026-03-18	21.7000	21.7700	21.7000	21.7700	-1.045%	97	108	+27.056%
2026-03-17	22.0000	22.0000	22.0000	22.0000	-4.348%	3	11	+25.727%
2026-03-16	23.2500	23.2500	23.0000	23.0000	+0.789%	5	8	+20.261%
2026-03-13	23.6600	23.6600	22.8200	22.8200	0.000%	8	4	+21.209%