Dark

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

EOD

Aug 14, 2026

30.06-0.299%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	30.8900	30.8900	30.0600	30.0600	-0.299%	2	1,143	0.000%
2026-08-13	29.8500	30.4500	29.6500	30.1500	+3.966%	11	1,141	-0.299%
2026-08-12	30.0000	30.0000	29.0000	29.0000	+5.955%	44	1,136	+3.655%
2026-08-11	27.3700	27.3700	27.3700	27.3700	+0.037%	1	1,135	+9.828%
2026-08-10	29.5000	29.5000	27.3600	27.3600	-8.219%	22	1,135	+9.868%
2026-08-07	30.5000	30.5100	29.8100	29.8100	-0.034%	73	1,154	+0.839%
2026-08-06	30.5500	30.5500	29.8200	29.8200	-1.095%	21	1,174	+0.805%
2026-08-05	30.2500	30.2500	29.0000	30.1500	+35.202%	47	1,153	-0.299%
2026-08-03	22.3000	22.3000	22.3000	22.3000	+20.475%	5	1,153	+34.798%
2026-07-30	18.4300	18.5100	18.4300	18.5100	+2.435%	11	1,153	+62.399%
2026-07-29	18.8500	18.8500	18.0700	18.0700	-10.721%	5	1,147	+66.353%
2026-07-27	23.4500	23.4500	20.2400	20.2400	-22.600%	13	1,150	+48.518%
2026-07-24	25.9100	26.5000	25.6800	26.1500	+3.564%	6	1,158	+14.952%
2026-07-23	24.9000	25.2500	24.9000	25.2500	-8.779%	2	1,155	+19.050%
2026-07-22	24.5900	27.6800	24.5900	27.6800	+17.288%	4	1,155	+8.598%
2026-07-21	24.2200	24.2200	23.6000	23.6000	+1.549%	4	1,154	+27.373%
2026-07-20	23.2400	23.2400	23.2400	23.2400	-8.504%	20	1,153	+29.346%
2026-07-16	25.4000	25.4000	25.4000	25.4000	-8.270%	2	1,143	+18.346%
2026-07-14	25.0000	27.6900	25.0000	27.6900	+5.808%	35	1,145	+8.559%
2026-07-13	26.1700	26.1700	26.1700	26.1700	+9.498%	2	1,135	+14.864%
2026-07-09	23.9000	23.9000	23.9000	23.9000	-0.830%	1	1,133	+25.774%
2026-07-08	24.1000	24.1000	24.1000	24.1000	+11.937%	20	1,132	+24.730%
2026-07-07	21.5500	21.5500	21.5100	21.5300	+2.426%	5	1,152	+39.619%
2026-07-06	20.8000	21.0200	20.8000	21.0200	-0.379%	4	1,147	+43.007%
2026-07-02	21.1000	21.1000	21.1000	21.1000	-1.217%	1	1,149	+42.464%
2026-07-01	21.3600	21.3600	21.3600	21.3600	+1.328%	1	1,149	+40.730%
2026-06-29	21.0800	21.0800	21.0800	21.0800	-2.498%	6	1,148	+42.600%
2026-06-26	21.6200	21.6200	21.6200	21.6200	-2.260%	12	1,154	+39.038%
2026-06-25	22.6900	22.9100	22.1200	22.1200	-6.667%	5	1,154	+35.895%
2026-06-24	25.5000	25.5000	23.7000	23.7000	-6.693%	12	1,155	+26.835%
2026-06-23	26.1500	26.2500	25.4000	25.4000	-15.390%	10	1,151	+18.346%
2026-06-22	31.9000	31.9000	29.4000	30.0200	+0.401%	66	1,144	+0.133%
2026-06-18	30.0500	30.0500	29.8500	29.9000	+11.776%	24	1,135	+0.535%
2026-06-17	28.3500	28.4000	26.7500	26.7500	-8.390%	54	1,135	+12.374%
2026-06-16	29.2500	29.7000	29.1000	29.2000	-5.195%	26	1,135	+2.945%
2026-06-15	29.6700	30.8000	29.6700	30.8000	+6.611%	9	1,126	-2.403%
2026-06-12	28.8500	28.8900	28.8500	28.8900	+5.824%	41	1,126	+4.050%
2026-06-11	27.1900	27.3000	27.1900	27.3000	+0.294%	8	1,126	+10.110%
2026-06-10	27.2200	27.2200	27.2200	27.2200	-3.132%	2	1,126	+10.434%
2026-06-09	29.2000	29.2000	28.1000	28.1000	-8.230%	5	1,126	+6.975%
2026-06-08	31.0000	31.1500	30.6200	30.6200	+1.424%	15	1,122	-1.829%
2026-06-05	31.8500	31.8500	29.6000	30.1900	-16.763%	41	1,109	-0.431%
2026-06-04	35.7300	36.2700	35.7300	36.2700	+4.524%	3	1,109	-17.122%
2026-06-03	34.9500	34.9500	34.7000	34.7000	-11.660%	3	1,107	-13.372%
2026-06-02	43.3000	43.4000	39.2800	39.2800	+8.960%	5	1,108	-23.473%
2026-06-01	36.0000	37.1700	35.8500	36.0500	+12.305%	10	1,109	-16.616%
2026-05-28	31.0500	32.1700	31.0500	32.1000	+2.885%	45	1,107	-6.355%
2026-05-27	30.9900	31.4100	29.8500	31.2000	-0.795%	8	1,065	-3.654%
2026-05-26	33.4000	33.4000	31.4500	31.4500	-4.697%	109	1,067	-4.420%
2026-05-22	33.0000	33.0000	33.0000	33.0000	-9.341%	1	965	-8.909%
2026-05-21	37.4000	37.4000	34.3000	36.4000	-3.320%	62	964	-17.418%
2026-05-20	39.2800	39.2800	37.2500	37.6500	+2.589%	17	964	-20.159%
2026-05-19	36.1500	37.6500	36.1500	36.7000	-1.740%	65	876	-18.093%
2026-05-18	38.6000	38.7000	37.3500	37.3500	-13.140%	301	876	-19.518%
2026-05-15	43.0000	43.0000	43.0000	43.0000	-6.420%	2	876	-30.093%
2026-05-14	44.0100	45.9500	44.0100	45.9500	+15.048%	25	575	-34.581%
2026-05-13	39.0200	40.2400	39.0200	39.9400	+11.564%	18	562	-24.737%
2026-05-12	36.0000	36.0000	34.3800	35.8000	-1.945%	20	562	-16.034%
2026-05-11	35.0500	36.9900	35.0500	36.5100	+8.435%	22	562	-17.666%
2026-05-08	34.5800	34.6000	33.5500	33.6700	+3.346%	38	537	-10.722%
2026-05-07	32.8500	32.8500	32.4600	32.5800	+10.441%	5	547	-7.735%
2026-05-06	28.1500	30.0800	28.1500	29.5000	+18.856%	25	546	+1.898%
2026-05-04	25.2800	25.2800	24.8200	24.8200	-2.705%	14	528	+21.112%
2026-05-01	26.6500	26.6500	25.5100	25.5100	-6.762%	31	497	+17.836%
2026-04-30	26.9600	27.5900	26.5000	27.3600	-12.977%	136	497	+9.868%
2026-04-29	31.4400	31.4400	31.4400	31.4400	-4.871%	1	501	-4.389%
2026-04-28	33.0500	33.0500	33.0500	33.0500	-2.766%	1	501	-9.047%
2026-04-27	30.8000	33.9900	30.6400	33.9900	+6.920%	46	501	-11.562%
2026-04-24	27.9500	32.0500	27.9500	31.7900	+23.456%	11	493	-5.442%
2026-04-23	25.6900	25.7500	25.5000	25.7500	-4.524%	4	488	+16.738%
2026-04-22	26.7300	26.9700	26.7300	26.9700	+5.393%	4	485	+11.457%
2026-04-20	26.0300	26.0300	25.5900	25.5900	-5.397%	7	481	+17.468%
2026-04-17	26.7200	27.0500	26.5200	27.0500	+8.200%	5	476	+11.128%
2026-04-15	25.9000	25.9000	25.0000	25.0000	+3.306%	6	476	+20.240%
2026-04-14	23.5100	24.3300	23.4900	24.2000	+6.843%	18	471	+24.215%
2026-04-10	21.4000	22.6500	21.4000	22.6500	+18.898%	9	462	+32.715%
2026-04-09	19.0500	19.0500	19.0500	19.0500	-1.753%	1	454	+57.795%
2026-04-08	19.4000	19.4000	19.3900	19.3900	+4.247%	10	455	+55.028%
2026-04-01	18.5500	18.6000	18.5500	18.6000	+5.983%	2	459	+61.613%
2026-03-31	17.5500	17.5500	17.5500	17.5500	+7.669%	1	458	+71.282%
2026-03-30	16.9500	16.9500	16.3000	16.3000	-3.550%	210	458	+84.417%
2026-03-27	17.3200	17.3200	16.9000	16.9000	-7.296%	91	388	+77.870%
2026-03-26	18.8500	18.8500	18.2300	18.2300	-11.505%	5	304	+64.893%
2026-03-19	20.2000	20.6900	20.2000	20.6000	-5.374%	195	301	+45.922%
2026-03-18	21.7000	21.7700	21.7000	21.7700	-1.045%	97	108	+38.080%
2026-03-17	22.0000	22.0000	22.0000	22.0000	-4.348%	3	11	+36.636%
2026-03-16	23.2500	23.2500	23.0000	23.0000	+0.789%	5	8	+30.696%
2026-03-13	23.6600	23.6600	22.8200	22.8200	0.000%	8	4	+31.727%