NVDA271217C00285000
NVDA Dec 17 2027 285.00 Call
optionOPRA
EODOct 23, 2026
16.60USD+1.529%(+0.25)3Vol3,158OI
NVDA271217C00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 16.20 | 16.60 | 16.20 | 16.60 | +1.529% | 3 | 3,159 | 0.000% |
| 2026-10-22 | 17.56 | 17.56 | 16.35 | 16.35 | -15.285% | 23 | 3,162 | +1.529% |
| 2026-10-21 | 18.20 | 19.30 | 18.20 | 19.30 | +8.427% | 23 | 3,139 | -13.990% |
| 2026-10-20 | 17.80 | 17.80 | 17.80 | 17.80 | -0.559% | 4 | 3,135 | -6.742% |
| 2026-10-19 | 17.90 | 17.90 | 17.90 | 17.90 | +6.421% | 1 | 3,135 | -7.263% |
| 2026-10-16 | 17.79 | 17.79 | 16.81 | 16.82 | -8.188% | 10 | 3,139 | -1.308% |
| 2026-10-15 | 17.26 | 18.32 | 17.26 | 18.32 | -4.831% | 29 | 3,141 | -9.389% |
| 2026-10-14 | 19.94 | 19.94 | 19.25 | 19.25 | -7.095% | 411 | 2,786 | -13.766% |
| 2026-10-13 | 20.65 | 20.72 | 20.57 | 20.72 | -3.313% | 8 | 2,783 | -19.884% |
| 2026-10-12 | 21.43 | 21.43 | 21.43 | 21.43 | -5.428% | 1 | 2,783 | -22.538% |
| 2026-10-09 | 22.71 | 22.71 | 22.66 | 22.66 | -3.038% | 14 | 2,769 | -26.743% |
| 2026-10-08 | 25.70 | 25.70 | 23.37 | 23.37 | -14.677% | 10 | 2,761 | -28.969% |
| 2026-10-06 | 28.80 | 28.80 | 27.39 | 27.39 | -2.179% | 54 | 2,713 | -39.394% |
| 2026-10-05 | 26.35 | 28.00 | 26.35 | 28.00 | +17.400% | 6 | 2,710 | -40.714% |
| 2026-10-01 | 24.21 | 24.37 | 23.85 | 23.85 | -0.955% | 25 | 2,691 | -30.398% |
| 2026-09-29 | 24.08 | 24.08 | 24.08 | 24.08 | -3.641% | 1 | 2,690 | -31.063% |
| 2026-09-28 | 26.32 | 26.32 | 24.99 | 24.99 | +9.605% | 37 | 2,675 | -33.573% |
| 2026-09-25 | 22.50 | 23.15 | 22.49 | 22.80 | -2.522% | 37 | 2,639 | -27.193% |
| 2026-09-23 | 23.65 | 23.65 | 23.25 | 23.39 | -6.440% | 249 | 2,409 | -29.029% |
| 2026-09-22 | 24.70 | 25.00 | 24.15 | 25.00 | +25.000% | 37 | 2,428 | -33.600% |
| 2026-09-16 | 20.00 | 20.00 | 20.00 | 20.00 | +1.317% | 1 | 2,429 | -17.000% |
| 2026-09-15 | 19.74 | 19.74 | 19.74 | 19.74 | +3.081% | 3 | 2,432 | -15.907% |
| 2026-09-14 | 18.50 | 19.15 | 18.50 | 19.15 | -14.164% | 6 | 2,433 | -13.316% |
| 2026-09-11 | 23.46 | 23.56 | 22.31 | 22.31 | -2.149% | 88 | 2,355 | -25.594% |
| 2026-09-10 | 22.80 | 22.80 | 22.80 | 22.80 | -8.249% | 10 | 2,355 | -27.193% |
| 2026-09-09 | 24.85 | 24.85 | 24.85 | 24.85 | -4.789% | 10 | 2,355 | -33.199% |
| 2026-09-08 | 26.74 | 26.74 | 25.95 | 26.10 | -4.570% | 104 | 2,314 | -36.398% |
| 2026-09-04 | 29.00 | 29.10 | 27.35 | 27.35 | +1.749% | 7 | 2,310 | -39.305% |
| 2026-09-03 | 25.30 | 26.88 | 25.30 | 26.88 | +9.047% | 6 | 2,310 | -38.244% |
| 2026-09-02 | 25.00 | 25.00 | 24.65 | 24.65 | +13.857% | 201 | 2,329 | -32.657% |
| 2026-09-01 | 21.20 | 21.70 | 21.20 | 21.65 | -4.161% | 12 | 2,328 | -23.326% |
| 2026-08-31 | 22.58 | 22.59 | 22.58 | 22.59 | -1.354% | 2 | 2,327 | -26.516% |
| 2026-08-28 | 26.05 | 26.05 | 22.90 | 22.90 | -16.117% | 4 | 2,326 | -27.511% |
| 2026-08-27 | 24.36 | 27.41 | 24.36 | 27.30 | +37.740% | 13 | 2,318 | -39.194% |
| 2026-08-26 | 20.00 | 20.00 | 19.53 | 19.82 | -5.394% | 5 | 2,315 | -16.246% |
| 2026-08-25 | 20.50 | 20.95 | 20.10 | 20.95 | +5.969% | 36 | 2,313 | -20.764% |
| 2026-08-24 | 19.77 | 19.77 | 19.77 | 19.77 | -14.416% | 1 | 2,312 | -16.034% |
| 2026-08-20 | 23.10 | 23.10 | 23.10 | 23.10 | -5.637% | 2 | 2,314 | -28.139% |
| 2026-08-19 | 23.60 | 24.71 | 23.60 | 24.48 | -0.285% | 1,342 | 1,051 | -32.190% |
| 2026-08-18 | 24.45 | 24.55 | 24.40 | 24.55 | -12.007% | 22 | 1,061 | -32.383% |
| 2026-08-14 | 27.90 | 27.90 | 27.90 | 27.90 | +1.087% | 3 | 1,058 | -40.502% |
| 2026-08-13 | 27.15 | 27.60 | 27.15 | 27.60 | +2.602% | 35 | 1,049 | -39.855% |
| 2026-08-12 | 26.90 | 26.90 | 26.90 | 26.90 | +12.788% | 10 | 1,039 | -38.290% |
| 2026-08-11 | 24.68 | 24.68 | 23.85 | 23.85 | -5.545% | 28 | 1,021 | -30.398% |
| 2026-08-10 | 25.97 | 25.97 | 25.25 | 25.25 | -9.821% | 7 | 1,016 | -34.257% |
| 2026-08-07 | 28.00 | 28.00 | 28.00 | 28.00 | +4.167% | 1 | 1,015 | -40.714% |
| 2026-08-05 | 26.88 | 26.88 | 26.88 | 26.88 | +52.208% | 1 | 1,014 | -38.244% |
| 2026-08-03 | 17.66 | 17.66 | 17.66 | 17.66 | +7.356% | 1 | 1,013 | -6.002% |
| 2026-07-30 | 16.70 | 16.70 | 16.45 | 16.45 | +1.044% | 13 | 1,013 | +0.912% |
| 2026-07-29 | 16.30 | 16.30 | 16.28 | 16.28 | -11.281% | 2 | 1,011 | +1.966% |
| 2026-07-28 | 17.27 | 18.35 | 17.27 | 18.35 | -1.344% | 12 | 1,011 | -9.537% |
| 2026-07-27 | 20.10 | 20.10 | 18.60 | 18.60 | -15.875% | 3 | 1,009 | -10.753% |
| 2026-07-21 | 22.11 | 22.11 | 22.11 | 22.11 | -11.912% | 1 | 1,009 | -24.921% |
| 2026-07-14 | 24.00 | 25.10 | 24.00 | 25.10 | +18.676% | 2 | 1,009 | -33.865% |
| 2026-07-09 | 22.40 | 22.40 | 21.15 | 21.15 | -5.580% | 2 | 1,008 | -21.513% |
| 2026-07-08 | 22.40 | 22.40 | 22.40 | 22.40 | +15.167% | 1 | 1,009 | -25.893% |
| 2026-07-06 | 19.30 | 19.45 | 19.30 | 19.45 | +3.733% | 2 | 1,008 | -14.653% |
| 2026-07-02 | 18.75 | 18.75 | 18.75 | 18.75 | -2.850% | 1 | 1,009 | -11.467% |
| 2026-07-01 | 19.30 | 19.30 | 19.30 | 19.30 | -0.155% | 1 | 1,008 | -13.990% |
| 2026-06-29 | 19.05 | 19.43 | 19.05 | 19.33 | -2.226% | 7 | 1,007 | -14.123% |
| 2026-06-26 | 19.63 | 19.77 | 19.63 | 19.77 | -5.043% | 2 | 1,006 | -16.034% |
| 2026-06-25 | 20.37 | 21.44 | 20.37 | 20.82 | -3.566% | 504 | 1,115 | -20.269% |
| 2026-06-24 | 22.53 | 22.53 | 21.59 | 21.59 | -7.774% | 41 | 1,115 | -23.113% |
| 2026-06-23 | 24.10 | 24.15 | 22.97 | 23.41 | -20.644% | 193 | 1,016 | -29.090% |
| 2026-06-22 | 29.50 | 29.50 | 29.50 | 29.50 | +9.259% | 35 | 1,014 | -43.729% |
| 2026-06-18 | 26.80 | 27.05 | 26.80 | 27.00 | +3.053% | 17 | 1,019 | -38.519% |
| 2026-06-17 | 26.15 | 26.20 | 26.15 | 26.20 | -2.129% | 4 | 1,019 | -36.641% |
| 2026-06-16 | 27.00 | 27.10 | 26.77 | 26.77 | -5.739% | 17 | 1,019 | -37.990% |
| 2026-06-15 | 26.92 | 28.40 | 26.92 | 28.40 | +7.985% | 11 | 1,009 | -41.549% |
| 2026-06-12 | 26.30 | 26.30 | 26.30 | 26.30 | -0.530% | 10 | 1,019 | -36.882% |
| 2026-06-11 | 26.44 | 26.44 | 26.44 | 26.44 | +3.483% | 3 | 1,022 | -37.216% |
| 2026-06-10 | 26.85 | 26.85 | 25.55 | 25.55 | -4.486% | 5 | 1,021 | -35.029% |
| 2026-06-09 | 27.05 | 27.05 | 26.75 | 26.75 | -4.122% | 4 | 1,017 | -37.944% |
| 2026-06-05 | 27.90 | 27.90 | 27.90 | 27.90 | -8.374% | 1 | 1,016 | -40.502% |
| 2026-06-04 | 30.45 | 30.45 | 30.45 | 30.45 | -5.051% | 1 | 1,016 | -45.484% |
| 2026-06-03 | 32.07 | 32.07 | 32.07 | 32.07 | -7.446% | 1 | 1,016 | -48.238% |
| 2026-06-02 | 36.80 | 36.80 | 34.65 | 34.65 | +20.354% | 23 | 1,002 | -52.092% |
| 2026-05-28 | 28.85 | 28.93 | 28.65 | 28.79 | -1.303% | 47 | 997 | -42.341% |
| 2026-05-27 | 27.45 | 29.17 | 27.42 | 29.17 | -1.286% | 6 | 998 | -43.092% |
| 2026-05-26 | 30.55 | 30.80 | 29.55 | 29.55 | -4.058% | 228 | 875 | -43.824% |
| 2026-05-22 | 32.20 | 32.20 | 30.80 | 30.80 | -13.846% | 30 | 849 | -46.104% |
| 2026-05-20 | 34.93 | 35.76 | 34.93 | 35.75 | +1.707% | 15 | 840 | -53.566% |
| 2026-05-19 | 36.08 | 36.08 | 35.15 | 35.15 | +1.443% | 16 | 839 | -52.774% |
| 2026-05-18 | 35.30 | 35.30 | 34.65 | 34.65 | -12.234% | 26 | 815 | -52.092% |
| 2026-05-15 | 37.60 | 39.48 | 37.60 | 39.48 | -8.293% | 3 | 812 | -57.953% |
| 2026-05-14 | 40.60 | 43.43 | 40.60 | 43.05 | +15.913% | 24 | 815 | -61.440% |
| 2026-05-13 | 34.82 | 37.30 | 34.82 | 37.14 | +16.063% | 37 | 794 | -55.304% |
| 2026-05-12 | 32.00 | 32.00 | 32.00 | 32.00 | -4.478% | 1 | 794 | -48.125% |
| 2026-05-11 | 33.50 | 33.50 | 33.50 | 33.50 | +8.204% | 2 | 794 | -50.448% |
| 2026-05-08 | 31.55 | 31.55 | 30.96 | 30.96 | +3.200% | 509 | 318 | -46.382% |
| 2026-05-07 | 30.00 | 30.00 | 30.00 | 30.00 | +14.723% | 14 | 304 | -44.667% |
| 2026-05-06 | 26.52 | 26.52 | 26.15 | 26.15 | +10.338% | 17 | 295 | -36.520% |
| 2026-05-05 | 23.70 | 23.70 | 23.70 | 23.70 | -2.349% | 12 | 298 | -29.958% |
| 2026-05-01 | 24.29 | 24.29 | 24.27 | 24.27 | -14.331% | 53 | 315 | -31.603% |
| 2026-04-29 | 28.33 | 28.33 | 28.33 | 28.33 | -6.779% | 1 | 315 | -41.405% |
| 2026-04-27 | 30.39 | 30.39 | 30.39 | 30.39 | +18.341% | 1 | 314 | -45.377% |
| 2026-04-24 | 24.61 | 25.68 | 24.61 | 25.68 | +5.505% | 62 | 313 | -35.358% |
| 2026-04-21 | 24.34 | 24.34 | 24.34 | 24.34 | +0.371% | 1 | 261 | -31.800% |
| 2026-04-20 | 24.25 | 24.25 | 24.25 | 24.25 | +0.124% | 2 | 261 | -31.546% |
| 2026-04-17 | 24.22 | 24.22 | 24.22 | 24.22 | +1.339% | 1 | 260 | -31.462% |
| 2026-04-15 | 23.90 | 23.90 | 23.90 | 23.90 | +47.077% | 1 | 261 | -30.544% |
| 2026-04-07 | 16.25 | 16.25 | 16.25 | 16.25 | +4.167% | 1 | 261 | +2.154% |
| 2026-03-31 | 15.60 | 15.60 | 15.60 | 15.60 | +2.295% | 3 | 261 | +6.410% |
| 2026-03-30 | 15.25 | 15.25 | 15.25 | 15.25 | -1.929% | 18 | 261 | +8.852% |
| 2026-03-27 | 15.80 | 15.85 | 15.55 | 15.55 | -11.446% | 52 | 243 | +6.752% |
| 2026-03-24 | 17.65 | 17.65 | 17.56 | 17.56 | -1.348% | 12 | 191 | -5.467% |
| 2026-03-23 | 18.30 | 18.30 | 17.80 | 17.80 | -0.280% | 7 | 181 | -6.742% |
| 2026-03-20 | 18.60 | 18.60 | 17.85 | 17.85 | -6.299% | 69 | 176 | -7.003% |
| 2026-03-19 | 19.10 | 19.10 | 18.80 | 19.05 | -3.299% | 18 | 111 | -12.861% |
| 2026-03-18 | 20.28 | 20.28 | 19.70 | 19.70 | -3.194% | 5 | 93 | -15.736% |
| 2026-03-17 | 20.65 | 20.65 | 20.35 | 20.35 | -2.163% | 65 | 88 | -18.428% |
| 2026-03-13 | 20.75 | 20.85 | 20.75 | 20.80 | 0.000% | 31 | 26 | -20.192% |