Dark

NVDA20271217C30
NVDA Dec 17 2027 30.00 Call (NVDA271217C00030000)
option OPRA

EOD

Sep 22, 2026

200.73+9.253%(+17.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	199.5000	200.7300	199.5000	200.7300	+9.253%	5	717	0.000%
2026-09-15	183.7300	183.7300	183.7300	183.7300	-3.392%	2	712	+9.253%
2026-09-11	191.4500	191.4500	190.1800	190.1800	-2.726%	2	714	+5.547%
2026-09-09	195.6200	195.6200	195.5100	195.5100	-0.882%	2	714	+2.670%
2026-09-08	197.2500	197.2500	197.2500	197.2500	-1.792%	1	712	+1.764%
2026-09-03	198.4000	201.6200	198.4000	200.8500	+1.773%	17	713	-0.060%
2026-08-27	197.5000	197.5000	197.2200	197.3500	+4.789%	406	713	+1.713%
2026-08-20	188.3300	188.3300	188.3300	188.3300	-1.357%	3	785	+6.584%
2026-08-19	190.9200	190.9200	190.9200	190.9200	-3.794%	1	788	+5.138%
2026-08-17	198.4500	198.4500	198.4500	198.4500	+0.777%	5	787	+1.149%
2026-08-13	196.9200	196.9200	196.9200	196.9200	+9.754%	1	792	+1.935%
2026-08-03	179.4200	179.4200	179.4200	179.4200	+7.053%	1	791	+11.877%
2026-07-31	167.6000	167.6000	167.6000	167.6000	+3.151%	1	792	+19.767%
2026-07-29	163.8400	163.8400	162.4800	162.4800	-3.343%	2	791	+23.541%
2026-07-28	168.1000	168.1000	168.1000	168.1000	+0.071%	1	789	+19.411%
2026-07-27	167.9800	167.9800	167.9800	167.9800	-5.417%	1	788	+19.496%
2026-07-24	181.8700	181.8700	177.6000	177.6000	+1.191%	2	788	+13.024%
2026-07-20	175.5100	175.5100	175.5100	175.5100	+3.090%	2	788	+14.370%
2026-07-17	172.2400	172.2400	170.2500	170.2500	-4.338%	2	790	+17.903%
2026-07-15	177.9700	177.9700	177.9700	177.9700	-2.198%	1	790	+12.789%
2026-07-14	180.4500	181.9700	180.4400	181.9700	+3.823%	18	791	+10.309%
2026-07-13	175.2700	175.2700	175.2700	175.2700	-0.034%	1	791	+14.526%
2026-07-09	175.3300	175.3300	175.3300	175.3300	+4.706%	1	791	+14.487%
2026-07-07	167.4500	167.4500	167.4500	167.4500	-1.303%	2	792	+19.875%
2026-07-01	169.6600	169.6600	169.6600	169.6600	+2.223%	1	792	+18.313%
2026-06-29	165.9700	165.9700	165.9700	165.9700	-0.096%	1	792	+20.944%
2026-06-25	166.1300	166.1300	166.1300	166.1300	-8.099%	1	792	+20.827%
2026-06-16	180.7700	180.7700	180.7700	180.7700	+0.579%	2	791	+11.042%
2026-06-08	179.7300	179.7300	179.7300	179.7300	+1.336%	2	791	+11.684%
2026-06-05	177.3600	177.3600	177.3600	177.3600	-4.594%	1	791	+13.177%
2026-06-04	185.9000	185.9000	185.9000	185.9000	-0.774%	1	791	+7.977%
2026-06-03	187.3500	187.3500	187.3500	187.3500	-2.665%	2	791	+7.142%
2026-06-01	190.1500	192.4800	190.1500	192.4800	+3.146%	2	791	+4.286%
2026-05-29	186.6100	186.6100	186.6100	186.6100	+1.149%	1	791	+7.567%
2026-05-28	184.4900	184.4900	184.4900	184.4900	-2.216%	1	791	+8.803%
2026-05-26	188.6700	188.6700	188.6700	188.6700	-0.233%	3	791	+6.392%
2026-05-22	189.1100	189.1100	189.1100	189.1100	-2.294%	2	794	+6.145%
2026-05-20	196.1000	196.4400	193.5500	193.5500	-4.655%	12	794	+3.710%
2026-05-14	203.0000	203.0000	203.0000	203.0000	+2.334%	1	804	-1.118%
2026-05-13	198.2500	198.3700	198.2500	198.3700	+4.339%	2	805	+1.190%
2026-05-12	190.1000	190.1200	190.1000	190.1200	+1.128%	8	805	+5.581%
2026-05-08	188.0000	188.0000	188.0000	188.0000	+10.296%	1	805	+6.771%
2026-05-05	170.4500	170.4500	170.4500	170.4500	-1.502%	3	806	+17.765%
2026-04-30	172.0000	173.0500	172.0000	173.0500	-8.001%	5	803	+15.995%
2026-04-27	187.9500	188.1000	187.9500	188.1000	+9.138%	10	803	+6.715%
2026-04-21	172.0000	173.5000	171.8000	172.3500	-0.663%	24	816	+16.466%
2026-04-20	173.5000	173.5000	173.5000	173.5000	+0.463%	1	816	+15.695%
2026-04-17	172.7000	172.7000	172.7000	172.7000	+22.430%	20	816	+16.230%
2026-03-27	141.0600	141.0600	141.0600	141.0600	-4.502%	2	816	+42.301%
2026-03-20	147.5000	147.7100	147.5000	147.7100	-1.586%	2	826	+35.895%
2026-03-19	150.3000	150.3000	150.0900	150.0900	-3.136%	4	826	+33.740%
2026-03-17	154.9200	154.9500	154.9100	154.9500	-0.832%	70	830	+29.545%
2026-03-10	156.0000	156.2500	156.0000	156.2500	+0.045%	2	900	+28.467%
2026-03-04	156.1800	156.1800	156.1800	156.1800	+2.245%	1	900	+28.525%
2026-03-02	152.7500	152.7500	152.7500	152.7500	+1.833%	1	900	+31.411%
2026-02-27	150.0000	150.0000	150.0000	150.0000	-9.469%	1	899	+33.820%
2026-02-24	165.6900	165.6900	165.6900	165.6900	+6.110%	1	899	+21.148%
2026-02-06	156.1500	156.1500	156.1500	156.1500	+7.430%	10	899	+28.549%
2026-02-05	146.0000	146.0000	145.3500	145.3500	-9.619%	10	909	+38.101%
2026-02-02	161.1200	161.2400	160.8200	160.8200	+5.084%	32	904	+24.817%
2026-01-20	153.0400	153.0400	153.0400	153.0400	-5.966%	400	903	+31.162%
2026-01-15	162.7500	162.7500	162.7500	162.7500	+3.065%	2	503	+23.336%
2026-01-09	157.7100	157.9100	157.7100	157.9100	+0.006%	240	503	+27.117%
2026-01-08	157.8800	158.7000	157.8700	157.9000	-3.259%	30	743	+27.125%
2026-01-07	163.2200	163.2200	163.2200	163.2200	+0.043%	10	773	+22.981%
2026-01-06	165.0200	165.0200	163.1500	163.1500	-1.259%	8	763	+23.034%
2026-01-02	165.2300	165.2300	165.2300	165.2300	+3.269%	2	764	+21.485%
2025-12-29	160.0000	160.0000	160.0000	160.0000	-0.652%	10	764	+25.456%
2025-12-24	161.0500	161.0500	161.0500	161.0500	+2.842%	1	763	+24.638%
2025-12-22	156.6000	156.6000	156.6000	156.6000	+2.219%	10	763	+28.180%
2025-12-19	153.2000	153.2000	153.2000	153.2000	+2.338%	10	753	+31.025%
2025-12-16	149.7000	149.7000	149.7000	149.7000	-0.697%	5	743	+34.088%
2025-12-11	153.0000	153.0000	150.7500	150.7500	-3.241%	3	738	+33.154%
2025-12-10	157.0500	157.0500	155.8000	155.8000	-2.068%	4	736	+28.838%
2025-12-09	159.0900	159.0900	159.0900	159.0900	-1.796%	1	735	+26.174%
2025-12-08	162.0000	162.0000	162.0000	162.0000	+3.979%	1	735	+23.907%
2025-12-05	155.5000	155.8500	155.5000	155.8000	-0.865%	4	735	+28.838%
2025-12-04	156.5000	157.1600	156.5000	157.1600	+2.418%	61	731	+27.723%
2025-12-01	153.5000	153.5000	153.0000	153.4500	+1.757%	5	730	+30.811%
2025-11-28	150.8000	150.8000	150.8000	150.8000	+0.600%	1	725	+33.110%
2025-11-25	149.9000	149.9000	149.9000	149.9000	+0.268%	1	724	+33.909%
2025-11-21	149.5000	149.5000	149.5000	149.5000	-11.012%	1	724	+34.268%
2025-11-20	168.0000	168.0000	168.0000	168.0000	+4.954%	2	723	+19.482%
2025-11-19	160.0700	160.0700	160.0700	160.0700	+1.567%	1	723	+25.401%
2025-11-18	156.5000	157.6000	156.5000	157.6000	-1.500%	2	722	+27.367%
2025-11-17	160.0000	160.0000	160.0000	160.0000	0.000%	1	720	+25.456%
2025-11-13	163.5000	163.5000	160.0000	160.0000	-4.694%	5	719	+25.456%
2025-11-11	167.0000	167.8800	167.0000	167.8800	-2.678%	2	715	+19.568%
2025-11-10	172.5000	172.5000	172.5000	172.5000	+7.276%	1	713	+16.365%
2025-11-07	155.8500	160.8000	155.8500	160.8000	-1.229%	3	712	+24.832%
2025-11-06	162.8000	162.8000	162.8000	162.8000	-6.383%	1	709	+23.299%
2025-11-05	173.9000	173.9000	173.9000	173.9000	-0.057%	1	709	+15.428%
2025-11-04	174.0000	174.0000	174.0000	174.0000	-1.416%	1	708	+15.362%
2025-10-30	176.5000	176.5000	176.5000	176.5000	-2.621%	1	707	+13.728%
2025-10-29	180.4000	185.4000	180.4000	181.2500	+3.376%	18	707	+10.748%
2025-10-28	167.7200	175.3300	167.7200	175.3300	+8.563%	308	691	+14.487%
2025-10-24	159.5000	161.5000	159.5000	161.5000	+6.601%	2	962	+24.291%
2025-10-22	154.5000	154.5000	151.5000	151.5000	-2.258%	3	962	+32.495%
2025-10-14	154.7500	155.0000	154.7500	155.0000	-3.757%	2	961	+29.503%
2025-10-10	161.0500	161.0500	161.0500	161.0500	-4.245%	1	961	+24.638%
2025-10-09	167.6900	168.1900	167.6900	168.1900	+4.654%	2	960	+19.347%
2025-10-06	159.4600	160.7100	159.4600	160.7100	+1.394%	11	958	+24.902%
2025-09-22	149.7200	158.5000	149.7200	158.5000	+5.772%	4	967	+26.644%
2025-09-19	149.8500	149.8500	149.8500	149.8500	-1.102%	1	966	+33.954%
2025-09-12	151.5200	151.5200	151.5200	151.5200	+1.087%	3	966	+32.478%
2025-09-10	150.2500	150.2500	147.0000	149.8900	+4.519%	9	969	+33.918%
2025-09-09	143.4100	143.4100	143.3800	143.4100	+0.681%	100	969	+39.969%
2025-09-08	142.4500	142.4500	142.4300	142.4400	-0.357%	100	1,069	+40.922%
2025-09-03	142.9500	142.9500	142.9500	142.9500	+0.669%	10	969	+40.420%
2025-09-02	143.7500	143.7500	142.0000	142.0000	-3.565%	3	969	+41.359%
2025-08-29	147.6000	147.6000	147.2500	147.2500	-4.040%	4	969	+36.319%
2025-08-28	153.5000	153.6200	153.4500	153.4500	-1.622%	5	969	+30.811%
2025-08-27	153.5000	155.9800	153.5000	155.9800	-0.186%	5	969	+28.690%
2025-08-26	156.2700	156.2700	156.2700	156.2700	+1.771%	10	966	+28.451%
2025-08-25	153.5500	153.5500	153.5500	153.5500	+1.689%	3	966	+30.726%
2025-08-22	151.0000	151.0000	151.0000	151.0000	+5.080%	1	967	+32.934%
2025-08-20	144.0000	144.0000	143.7000	143.7000	-5.023%	2	967	+39.687%
2025-08-19	153.8000	153.8000	151.0000	151.3000	-1.433%	53	966	+32.670%
2025-08-15	153.5000	153.5000	153.5000	153.5000	-1.165%	1	916	+30.769%
2025-08-14	155.3100	155.3100	155.3100	155.3100	-0.250%	1	916	+29.245%
2025-08-07	155.7000	155.7000	155.7000	155.7000	+1.433%	1	917	+28.921%
2025-08-06	151.3700	153.5000	151.3700	153.5000	+3.695%	11	917	+30.769%
2025-08-01	148.0300	148.0300	148.0300	148.0300	-4.804%	287	907	+35.601%
2025-07-31	155.5000	155.5000	155.5000	155.5000	+5.438%	1	620	+29.087%
2025-07-25	147.5000	147.5000	147.4800	147.4800	+6.101%	5	620	+36.107%
2025-07-22	139.0000	139.0000	139.0000	139.0000	-4.435%	1	616	+44.410%
2025-07-21	145.4500	145.4500	145.4500	145.4500	+0.124%	10	616	+38.006%
2025-07-17	145.2700	145.2700	145.2700	145.2700	+1.269%	10	606	+38.177%
2025-07-16	143.4500	143.4500	143.4500	143.4500	-0.754%	10	606	+39.930%
2025-07-15	145.5000	145.5000	144.5400	144.5400	+4.286%	2	606	+38.875%
2025-07-14	138.6000	138.6000	138.6000	138.6000	+0.837%	1	606	+44.827%
2025-07-10	137.4500	137.4500	137.4500	137.4500	+2.575%	10	606	+46.039%
2025-07-09	136.0000	136.0000	134.0000	134.0000	+1.140%	3	596	+49.799%
2025-07-07	132.2000	132.4900	132.2000	132.4900	+1.315%	2	596	+51.506%
2025-06-27	130.7700	130.7700	130.7700	130.7700	+0.538%	2	596	+53.499%
2025-06-26	130.0700	130.0700	130.0700	130.0700	+2.216%	2	596	+54.325%
2025-06-25	127.9000	127.9000	127.2500	127.2500	+4.346%	19	596	+57.745%
2025-06-24	121.9500	121.9500	121.9500	121.9500	+2.825%	10	577	+64.600%
2025-06-23	117.7300	118.6000	116.8000	118.6000	+0.169%	32	567	+69.250%
2025-06-20	118.4000	118.4000	118.4000	118.4000	-0.838%	50	536	+69.535%
2025-06-17	119.5000	119.5000	119.2100	119.4000	-0.839%	3	511	+68.116%
2025-06-16	119.4700	120.4100	119.4700	120.4100	+3.838%	6	511	+66.705%
2025-06-13	117.0000	117.0000	115.9600	115.9600	-2.816%	4	517	+73.103%
2025-06-12	119.2800	119.3200	119.2800	119.3200	+0.455%	6	516	+68.228%
2025-06-11	118.6800	118.7800	118.6800	118.7800	-0.034%	110	510	+68.993%
2025-06-10	117.5400	118.8200	117.5400	118.8200	+0.270%	45	460	+68.936%
2025-06-09	118.5000	118.5000	118.5000	118.5000	+0.851%	1	505	+69.392%
2025-06-06	117.5000	117.5000	117.5000	117.5000	+1.952%	4	505	+70.834%
2025-06-05	116.4000	116.4000	115.2500	115.2500	-0.996%	2	505	+74.169%
2025-06-04	116.4100	116.4100	116.4100	116.4100	+0.009%	10	505	+72.434%
2025-06-03	113.7500	116.4000	113.7500	116.4000	+3.743%	5	495	+72.448%
2025-06-02	112.2000	112.2000	112.2000	112.2000	+2.400%	1	495	+78.904%
2025-05-30	110.0000	110.0000	109.1500	109.5700	-1.065%	28	495	+83.198%
2025-05-28	110.7500	110.7500	110.7500	110.7500	+3.699%	1	494	+81.246%
2025-05-21	106.8000	106.8000	106.8000	106.8000	-3.313%	1	493	+87.949%
2025-05-16	110.4600	110.4600	110.4600	110.4600	-0.397%	2	492	+81.722%
2025-05-15	110.9000	110.9000	110.9000	110.9000	+2.638%	2	491	+81.001%
2025-05-14	108.0500	108.0500	108.0500	108.0500	+3.249%	10	489	+85.775%
2025-05-13	105.1800	105.2900	104.6500	104.6500	+7.831%	71	479	+91.811%
2025-05-12	97.3200	97.3200	97.0500	97.0500	+5.973%	21	476	+106.832%
2025-05-09	91.5900	91.5900	91.5800	91.5800	+3.015%	72	455	+119.185%
2025-05-05	89.1900	89.1900	88.9000	88.9000	+5.896%	44	491	+125.793%
2025-04-29	83.9500	83.9500	83.8500	83.9500	+0.179%	5	450	+139.107%
2025-04-28	82.6000	83.8000	82.5000	83.8000	+7.436%	11	450	+139.535%
2025-04-23	78.0000	78.7500	78.0000	78.0000	+5.051%	20	450	+157.346%
2025-04-22	73.3500	74.2500	72.8300	74.2500	+2.414%	3	452	+170.343%
2025-04-21	72.5000	72.5000	70.2900	72.5000	-7.526%	5	451	+176.869%
2025-04-17	76.4500	78.4000	76.3000	78.4000	+1.818%	14	452	+156.033%
2025-04-16	81.8800	81.8800	77.0000	77.0000	-12.231%	46	452	+160.688%
2025-04-15	87.7300	87.7300	87.7300	87.7300	+0.608%	1	418	+128.804%
2025-04-14	88.0000	88.2000	85.0000	87.2000	+2.879%	20	418	+130.195%
2025-04-11	85.5500	85.5500	84.7600	84.7600	+2.677%	4	405	+136.822%
2025-04-10	82.5500	82.5500	82.5500	82.5500	-4.012%	1	403	+143.162%
2025-04-09	86.0000	86.0000	86.0000	86.0000	+19.861%	1	402	+133.407%
2025-04-08	71.5000	72.0000	70.5000	71.7500	-1.712%	25	401	+179.763%
2025-04-07	63.5300	73.1300	61.6500	73.0000	0.000%	384	381	+174.973%