NVDA271217C00295000
NVDA Dec 17 2027 295.00 Call
optionOPRA
EODOct 23, 2026
14.30USD-1.038%(-0.15)3Vol2,020OI
NVDA271217C00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 14.65 | 14.65 | 14.30 | 14.30 | -1.038% | 3 | 2,021 | 0.000% |
| 2026-10-22 | 14.45 | 14.45 | 14.45 | 14.45 | -9.969% | 1 | 2,020 | -1.038% |
| 2026-10-21 | 16.60 | 16.60 | 16.05 | 16.05 | +1.582% | 12 | 2,008 | -10.903% |
| 2026-10-20 | 14.73 | 16.05 | 14.73 | 15.80 | -1.250% | 116 | 2,061 | -9.494% |
| 2026-10-19 | 15.10 | 16.15 | 15.07 | 16.00 | +7.311% | 28 | 2,060 | -10.625% |
| 2026-10-16 | 16.00 | 16.00 | 14.91 | 14.91 | -5.931% | 99 | 2,103 | -4.091% |
| 2026-10-15 | 15.30 | 15.85 | 15.30 | 15.85 | -7.849% | 9 | 2,105 | -9.779% |
| 2026-10-14 | 18.20 | 18.20 | 17.20 | 17.20 | -10.183% | 7 | 2,110 | -16.860% |
| 2026-10-13 | 18.65 | 19.15 | 18.65 | 19.15 | -6.585% | 37 | 2,078 | -25.326% |
| 2026-10-09 | 20.90 | 20.90 | 20.50 | 20.50 | -0.243% | 31 | 2,068 | -30.244% |
| 2026-10-08 | 22.78 | 22.78 | 20.55 | 20.55 | -12.739% | 7 | 2,074 | -30.414% |
| 2026-10-07 | 23.94 | 23.94 | 23.50 | 23.55 | -4.656% | 10 | 2,070 | -39.278% |
| 2026-10-06 | 25.45 | 25.85 | 24.65 | 24.70 | +1.856% | 12 | 2,061 | -42.105% |
| 2026-10-05 | 23.35 | 24.25 | 23.35 | 24.25 | +5.297% | 17 | 2,059 | -41.031% |
| 2026-10-02 | 23.65 | 24.56 | 23.03 | 23.03 | +4.682% | 43 | 2,050 | -37.907% |
| 2026-10-01 | 22.05 | 22.05 | 22.00 | 22.00 | -0.272% | 6 | 2,046 | -35.000% |
| 2026-09-30 | 22.25 | 22.25 | 22.00 | 22.06 | +5.048% | 21 | 2,033 | -35.177% |
| 2026-09-29 | 21.00 | 21.00 | 21.00 | 21.00 | -6.459% | 1 | 2,032 | -31.905% |
| 2026-09-28 | 22.50 | 22.50 | 22.45 | 22.45 | -0.311% | 3 | 2,029 | -36.303% |
| 2026-09-22 | 21.90 | 22.52 | 21.90 | 22.52 | +3.779% | 16 | 2,023 | -36.501% |
| 2026-09-21 | 20.32 | 21.70 | 20.32 | 21.70 | +14.512% | 3 | 2,024 | -34.101% |
| 2026-09-18 | 18.95 | 18.95 | 18.95 | 18.95 | -1.353% | 3 | 2,024 | -24.538% |
| 2026-09-17 | 18.75 | 19.21 | 18.75 | 19.21 | +5.549% | 8 | 2,016 | -25.560% |
| 2026-09-16 | 17.50 | 18.20 | 17.50 | 18.20 | +7.059% | 2 | 2,015 | -21.429% |
| 2026-09-15 | 17.00 | 17.05 | 17.00 | 17.00 | -1.449% | 305 | 2,027 | -15.882% |
| 2026-09-14 | 17.24 | 17.25 | 16.85 | 17.25 | -13.750% | 34 | 2,033 | -17.101% |
| 2026-09-11 | 20.00 | 20.00 | 20.00 | 20.00 | -1.478% | 100 | 2,033 | -28.500% |
| 2026-09-10 | 20.20 | 20.30 | 20.20 | 20.30 | -10.296% | 406 | 2,227 | -29.557% |
| 2026-09-09 | 22.63 | 22.63 | 22.63 | 22.63 | -4.353% | 1 | 2,226 | -36.810% |
| 2026-09-08 | 23.66 | 23.66 | 23.66 | 23.66 | -4.404% | 1 | 2,225 | -39.560% |
| 2026-09-04 | 25.73 | 26.30 | 24.75 | 24.75 | +7.609% | 720 | 2,038 | -42.222% |
| 2026-09-03 | 23.00 | 23.00 | 23.00 | 23.00 | +1.010% | 10 | 2,028 | -37.826% |
| 2026-09-02 | 20.25 | 22.83 | 19.85 | 22.77 | +17.069% | 8 | 2,022 | -37.198% |
| 2026-09-01 | 19.85 | 19.90 | 19.45 | 19.45 | -2.653% | 79 | 1,990 | -26.478% |
| 2026-08-31 | 19.98 | 19.98 | 19.98 | 19.98 | -5.932% | 1 | 1,989 | -28.428% |
| 2026-08-28 | 24.66 | 24.66 | 21.23 | 21.24 | -12.412% | 66 | 2,019 | -32.674% |
| 2026-08-27 | 25.00 | 25.00 | 23.52 | 24.25 | +32.877% | 107 | 2,094 | -41.031% |
| 2026-08-26 | 18.15 | 18.32 | 18.05 | 18.25 | +0.829% | 154 | 2,015 | -21.644% |
| 2026-08-25 | 18.10 | 18.10 | 18.10 | 18.10 | +1.401% | 4 | 2,011 | -20.994% |
| 2026-08-24 | 17.85 | 17.85 | 17.85 | 17.85 | -10.750% | 1 | 2,010 | -19.888% |
| 2026-08-21 | 20.05 | 20.05 | 20.00 | 20.00 | -5.705% | 2 | 2,011 | -28.500% |
| 2026-08-20 | 21.67 | 21.67 | 21.21 | 21.21 | -2.123% | 8 | 2,015 | -32.579% |
| 2026-08-19 | 21.80 | 21.80 | 21.63 | 21.67 | -2.387% | 26 | 2,010 | -34.010% |
| 2026-08-18 | 22.38 | 22.38 | 22.20 | 22.20 | -12.079% | 5 | 2,011 | -35.586% |
| 2026-08-14 | 24.50 | 25.25 | 24.50 | 25.25 | -0.119% | 7 | 2,009 | -43.366% |
| 2026-08-13 | 24.82 | 25.35 | 24.60 | 25.28 | +5.774% | 350 | 1,758 | -43.434% |
| 2026-08-12 | 24.30 | 24.93 | 23.85 | 23.90 | +8.884% | 225 | 1,726 | -40.167% |
| 2026-08-11 | 22.73 | 22.73 | 21.62 | 21.95 | -4.107% | 98 | 1,713 | -34.852% |
| 2026-08-10 | 22.89 | 22.89 | 22.89 | 22.89 | -9.526% | 4 | 1,717 | -37.527% |
| 2026-08-07 | 25.77 | 25.77 | 25.30 | 25.30 | +3.265% | 26 | 1,730 | -43.478% |
| 2026-08-05 | 24.50 | 24.50 | 24.50 | 24.50 | +14.272% | 40 | 1,692 | -41.633% |
| 2026-08-04 | 21.44 | 21.44 | 21.44 | 21.44 | +12.075% | 100 | 1,592 | -33.302% |
| 2026-08-03 | 19.25 | 19.25 | 19.13 | 19.13 | +26.857% | 201 | 1,392 | -25.248% |
| 2026-07-30 | 15.65 | 15.65 | 14.88 | 15.08 | -8.049% | 6 | 1,387 | -5.172% |
| 2026-07-28 | 16.40 | 16.40 | 16.40 | 16.40 | -22.164% | 1 | 1,387 | -12.805% |
| 2026-07-23 | 21.07 | 21.07 | 21.07 | 21.07 | -9.063% | 1 | 1,388 | -32.131% |
| 2026-07-22 | 23.10 | 23.17 | 23.10 | 23.17 | +17.854% | 11 | 1,378 | -38.282% |
| 2026-07-21 | 19.66 | 19.66 | 19.66 | 19.66 | -5.933% | 1 | 1,378 | -27.263% |
| 2026-07-16 | 20.85 | 20.90 | 20.85 | 20.90 | -8.534% | 16 | 1,378 | -31.579% |
| 2026-07-14 | 23.00 | 23.00 | 22.85 | 22.85 | +0.661% | 27 | 1,379 | -37.418% |
| 2026-07-10 | 22.70 | 22.70 | 22.70 | 22.70 | +15.170% | 5 | 1,384 | -37.004% |
| 2026-07-09 | 19.71 | 19.71 | 19.71 | 19.71 | -2.184% | 3 | 1,385 | -27.448% |
| 2026-07-08 | 20.15 | 20.15 | 20.15 | 20.15 | +11.634% | 10 | 1,395 | -29.032% |
| 2026-07-07 | 16.38 | 18.10 | 16.26 | 18.05 | -5.000% | 5 | 1,395 | -20.776% |
| 2026-06-30 | 19.00 | 19.00 | 19.00 | 19.00 | +8.200% | 1 | 1,396 | -24.737% |
| 2026-06-29 | 16.60 | 17.80 | 16.60 | 17.56 | -1.348% | 7 | 1,395 | -18.565% |
| 2026-06-26 | 18.20 | 18.20 | 17.80 | 17.80 | -4.301% | 3 | 1,395 | -19.663% |
| 2026-06-25 | 19.62 | 19.65 | 18.60 | 18.60 | -6.673% | 5 | 1,398 | -23.118% |
| 2026-06-24 | 20.71 | 20.71 | 19.93 | 19.93 | -10.023% | 3 | 1,396 | -28.249% |
| 2026-06-23 | 21.83 | 22.20 | 21.83 | 22.15 | -10.251% | 8 | 1,389 | -35.440% |
| 2026-06-22 | 24.68 | 24.68 | 24.68 | 24.68 | -0.081% | 3 | 1,387 | -42.058% |
| 2026-06-16 | 25.05 | 25.10 | 24.70 | 24.70 | -6.262% | 24 | 1,371 | -42.105% |
| 2026-06-15 | 26.25 | 26.35 | 26.25 | 26.35 | +11.653% | 6 | 1,372 | -45.731% |
| 2026-06-10 | 24.78 | 25.08 | 23.55 | 23.60 | -3.830% | 73 | 1,370 | -39.407% |
| 2026-06-09 | 25.30 | 25.54 | 23.25 | 24.54 | -4.699% | 93 | 1,361 | -41.728% |
| 2026-06-05 | 27.29 | 27.29 | 25.75 | 25.75 | -20.794% | 4 | 1,359 | -44.466% |
| 2026-06-02 | 37.15 | 37.85 | 32.25 | 32.51 | -0.884% | 179 | 1,396 | -56.014% |
| 2026-06-01 | 31.40 | 32.80 | 31.40 | 32.80 | +15.128% | 72 | 1,374 | -56.402% |
| 2026-05-29 | 28.76 | 28.76 | 28.43 | 28.49 | +3.600% | 155 | 1,240 | -49.807% |
| 2026-05-28 | 27.00 | 27.82 | 26.30 | 27.50 | +9.127% | 107 | 1,251 | -48.000% |
| 2026-05-27 | 26.60 | 26.60 | 25.20 | 25.20 | -7.011% | 21 | 1,238 | -43.254% |
| 2026-05-26 | 28.45 | 28.45 | 26.85 | 27.10 | -3.764% | 115 | 1,235 | -47.232% |
| 2026-05-22 | 28.16 | 28.16 | 28.16 | 28.16 | -6.258% | 2 | 1,235 | -49.219% |
| 2026-05-21 | 30.00 | 30.05 | 30.00 | 30.04 | -10.060% | 24 | 1,225 | -52.397% |
| 2026-05-20 | 32.50 | 33.40 | 32.50 | 33.40 | +3.086% | 4 | 1,225 | -57.186% |
| 2026-05-19 | 32.40 | 32.40 | 32.40 | 32.40 | -0.461% | 9 | 1,225 | -55.864% |
| 2026-05-18 | 33.80 | 33.80 | 32.55 | 32.55 | -10.700% | 4 | 1,226 | -56.068% |
| 2026-05-15 | 35.95 | 36.45 | 35.95 | 36.45 | -9.328% | 6 | 1,231 | -60.768% |
| 2026-05-14 | 38.37 | 40.20 | 38.37 | 40.20 | +17.031% | 18 | 1,223 | -64.428% |
| 2026-05-13 | 33.53 | 34.35 | 33.53 | 34.35 | +12.919% | 30 | 1,203 | -58.370% |
| 2026-05-12 | 30.42 | 30.42 | 30.42 | 30.42 | -3.765% | 4 | 1,206 | -52.991% |
| 2026-05-11 | 28.14 | 31.61 | 28.14 | 31.61 | +9.833% | 5 | 1,201 | -54.761% |
| 2026-05-08 | 29.34 | 29.34 | 28.78 | 28.78 | +34.801% | 10 | 1,195 | -50.313% |
| 2026-05-04 | 21.35 | 21.35 | 21.35 | 21.35 | -7.174% | 5 | 1,198 | -33.021% |
| 2026-04-30 | 22.65 | 23.00 | 22.65 | 23.00 | -14.211% | 4 | 1,198 | -37.826% |
| 2026-04-29 | 26.81 | 26.81 | 26.81 | 26.81 | -9.180% | 1 | 1,198 | -46.662% |
| 2026-04-27 | 26.08 | 29.53 | 26.08 | 29.52 | +7.541% | 53 | 1,197 | -51.558% |
| 2026-04-24 | 27.45 | 27.45 | 27.45 | 27.45 | +24.152% | 41 | 1,185 | -47.905% |
| 2026-04-23 | 22.11 | 22.11 | 22.11 | 22.11 | -3.576% | 3 | 1,226 | -35.323% |
| 2026-04-22 | 22.93 | 22.93 | 22.93 | 22.93 | +1.147% | 1 | 1,227 | -37.636% |
| 2026-04-20 | 21.70 | 22.67 | 21.70 | 22.67 | -0.657% | 3 | 1,226 | -36.921% |
| 2026-04-17 | 22.20 | 22.82 | 22.20 | 22.82 | +5.016% | 7 | 1,225 | -37.336% |
| 2026-04-15 | 22.19 | 22.22 | 21.73 | 21.73 | +19.593% | 6 | 1,222 | -34.192% |
| 2026-04-13 | 18.17 | 18.17 | 18.17 | 18.17 | -3.093% | 1 | 1,219 | -21.299% |
| 2026-04-10 | 17.95 | 18.77 | 17.95 | 18.75 | +13.088% | 9 | 1,220 | -23.733% |
| 2026-04-09 | 15.80 | 16.58 | 15.80 | 16.58 | +2.031% | 2 | 1,220 | -13.752% |
| 2026-04-08 | 16.95 | 16.95 | 16.25 | 16.25 | +4.704% | 14 | 1,218 | -12.000% |
| 2026-04-01 | 15.52 | 15.52 | 15.52 | 15.52 | +13.285% | 1 | 1,217 | -7.861% |
| 2026-03-30 | 14.45 | 14.45 | 13.70 | 13.70 | -4.196% | 28 | 1,217 | +4.380% |
| 2026-03-27 | 14.60 | 14.70 | 14.30 | 14.30 | -6.230% | 143 | 1,200 | 0.000% |
| 2026-03-26 | 16.05 | 16.05 | 15.25 | 15.25 | -12.857% | 477 | 1,102 | -6.230% |
| 2026-03-25 | 17.50 | 17.50 | 17.50 | 17.50 | +8.696% | 1 | 715 | -18.286% |
| 2026-03-24 | 16.11 | 16.25 | 16.02 | 16.10 | -3.012% | 113 | 715 | -11.180% |
| 2026-03-23 | 16.62 | 16.95 | 16.35 | 16.60 | -2.065% | 62 | 604 | -13.855% |
| 2026-03-20 | 17.00 | 17.10 | 16.90 | 16.95 | -8.625% | 64 | 550 | -15.634% |
| 2026-03-18 | 18.45 | 18.70 | 18.45 | 18.55 | -1.067% | 338 | 488 | -22.911% |
| 2026-03-17 | 18.95 | 18.96 | 18.75 | 18.75 | 0.000% | 151 | 151 | -23.733% |