Dark

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

EOD

Aug 13, 2026

196.92+9.754%(+17.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	196.9200	196.9200	196.9200	196.9200	+9.754%	1	792	0.000%
2026-08-03	179.4200	179.4200	179.4200	179.4200	+7.053%	1	791	+9.754%
2026-07-31	167.6000	167.6000	167.6000	167.6000	+3.151%	1	792	+17.494%
2026-07-29	163.8400	163.8400	162.4800	162.4800	-3.343%	2	791	+21.196%
2026-07-28	168.1000	168.1000	168.1000	168.1000	+0.071%	1	789	+17.145%
2026-07-27	167.9800	167.9800	167.9800	167.9800	-5.417%	1	788	+17.228%
2026-07-24	181.8700	181.8700	177.6000	177.6000	+1.191%	2	788	+10.878%
2026-07-20	175.5100	175.5100	175.5100	175.5100	+3.090%	2	788	+12.199%
2026-07-17	172.2400	172.2400	170.2500	170.2500	-4.338%	2	790	+15.665%
2026-07-15	177.9700	177.9700	177.9700	177.9700	-2.198%	1	790	+10.648%
2026-07-14	180.4500	181.9700	180.4400	181.9700	+3.823%	18	791	+8.216%
2026-07-13	175.2700	175.2700	175.2700	175.2700	-0.034%	1	791	+12.352%
2026-07-09	175.3300	175.3300	175.3300	175.3300	+4.706%	1	791	+12.314%
2026-07-07	167.4500	167.4500	167.4500	167.4500	-1.303%	2	792	+17.599%
2026-07-01	169.6600	169.6600	169.6600	169.6600	+2.223%	1	792	+16.067%
2026-06-29	165.9700	165.9700	165.9700	165.9700	-0.096%	1	792	+18.648%
2026-06-25	166.1300	166.1300	166.1300	166.1300	-8.099%	1	792	+18.534%
2026-06-16	180.7700	180.7700	180.7700	180.7700	+0.579%	2	791	+8.934%
2026-06-08	179.7300	179.7300	179.7300	179.7300	+1.336%	2	791	+9.564%
2026-06-05	177.3600	177.3600	177.3600	177.3600	-4.594%	1	791	+11.028%
2026-06-04	185.9000	185.9000	185.9000	185.9000	-0.774%	1	791	+5.928%
2026-06-03	187.3500	187.3500	187.3500	187.3500	-2.665%	2	791	+5.108%
2026-06-01	190.1500	192.4800	190.1500	192.4800	+3.146%	2	791	+2.307%
2026-05-29	186.6100	186.6100	186.6100	186.6100	+1.149%	1	791	+5.525%
2026-05-28	184.4900	184.4900	184.4900	184.4900	-2.216%	1	791	+6.737%
2026-05-26	188.6700	188.6700	188.6700	188.6700	-0.233%	3	791	+4.373%
2026-05-22	189.1100	189.1100	189.1100	189.1100	-2.294%	2	794	+4.130%
2026-05-20	196.1000	196.4400	193.5500	193.5500	-4.655%	12	794	+1.741%
2026-05-14	203.0000	203.0000	203.0000	203.0000	+2.334%	1	804	-2.995%
2026-05-13	198.2500	198.3700	198.2500	198.3700	+4.339%	2	805	-0.731%
2026-05-12	190.1000	190.1200	190.1000	190.1200	+1.128%	8	805	+3.577%
2026-05-08	188.0000	188.0000	188.0000	188.0000	+10.296%	1	805	+4.745%
2026-05-05	170.4500	170.4500	170.4500	170.4500	-1.502%	3	806	+15.529%
2026-04-30	172.0000	173.0500	172.0000	173.0500	-8.001%	5	803	+13.794%
2026-04-27	187.9500	188.1000	187.9500	188.1000	+9.138%	10	803	+4.689%
2026-04-21	172.0000	173.5000	171.8000	172.3500	-0.663%	24	816	+14.256%
2026-04-20	173.5000	173.5000	173.5000	173.5000	+0.463%	1	816	+13.499%
2026-04-17	172.7000	172.7000	172.7000	172.7000	+22.430%	20	816	+14.024%
2026-03-27	141.0600	141.0600	141.0600	141.0600	-4.502%	2	816	+39.600%
2026-03-20	147.5000	147.7100	147.5000	147.7100	-1.586%	2	826	+33.315%
2026-03-19	150.3000	150.3000	150.0900	150.0900	-3.136%	4	826	+31.201%
2026-03-17	154.9200	154.9500	154.9100	154.9500	-0.832%	70	830	+27.086%
2026-03-10	156.0000	156.2500	156.0000	156.2500	+0.045%	2	900	+26.029%
2026-03-04	156.1800	156.1800	156.1800	156.1800	+2.245%	1	900	+26.085%
2026-03-02	152.7500	152.7500	152.7500	152.7500	+1.833%	1	900	+28.917%
2026-02-27	150.0000	150.0000	150.0000	150.0000	-9.469%	1	899	+31.280%
2026-02-24	165.6900	165.6900	165.6900	165.6900	+6.110%	1	899	+18.848%
2026-02-06	156.1500	156.1500	156.1500	156.1500	+7.430%	10	899	+26.110%
2026-02-05	146.0000	146.0000	145.3500	145.3500	-9.619%	10	909	+35.480%
2026-02-02	161.1200	161.2400	160.8200	160.8200	+5.084%	32	904	+22.447%
2026-01-20	153.0400	153.0400	153.0400	153.0400	-5.966%	400	903	+28.672%
2026-01-15	162.7500	162.7500	162.7500	162.7500	+3.065%	2	503	+20.995%
2026-01-09	157.7100	157.9100	157.7100	157.9100	+0.006%	240	503	+24.704%
2026-01-08	157.8800	158.7000	157.8700	157.9000	-3.259%	30	743	+24.712%
2026-01-07	163.2200	163.2200	163.2200	163.2200	+0.043%	10	773	+20.647%
2026-01-06	165.0200	165.0200	163.1500	163.1500	-1.259%	8	763	+20.699%
2026-01-02	165.2300	165.2300	165.2300	165.2300	+3.269%	2	764	+19.179%
2025-12-29	160.0000	160.0000	160.0000	160.0000	-0.652%	10	764	+23.075%
2025-12-24	161.0500	161.0500	161.0500	161.0500	+2.842%	1	763	+22.273%
2025-12-22	156.6000	156.6000	156.6000	156.6000	+2.219%	10	763	+25.747%
2025-12-19	153.2000	153.2000	153.2000	153.2000	+2.338%	10	753	+28.538%
2025-12-16	149.7000	149.7000	149.7000	149.7000	-0.697%	5	743	+31.543%
2025-12-11	153.0000	153.0000	150.7500	150.7500	-3.241%	3	738	+30.627%
2025-12-10	157.0500	157.0500	155.8000	155.8000	-2.068%	4	736	+26.393%
2025-12-09	159.0900	159.0900	159.0900	159.0900	-1.796%	1	735	+23.779%
2025-12-08	162.0000	162.0000	162.0000	162.0000	+3.979%	1	735	+21.556%
2025-12-05	155.5000	155.8500	155.5000	155.8000	-0.865%	4	735	+26.393%
2025-12-04	156.5000	157.1600	156.5000	157.1600	+2.418%	61	731	+25.299%
2025-12-01	153.5000	153.5000	153.0000	153.4500	+1.757%	5	730	+28.328%
2025-11-28	150.8000	150.8000	150.8000	150.8000	+0.600%	1	725	+30.584%
2025-11-25	149.9000	149.9000	149.9000	149.9000	+0.268%	1	724	+31.368%
2025-11-21	149.5000	149.5000	149.5000	149.5000	-11.012%	1	724	+31.719%
2025-11-20	168.0000	168.0000	168.0000	168.0000	+4.954%	2	723	+17.214%
2025-11-19	160.0700	160.0700	160.0700	160.0700	+1.567%	1	723	+23.021%
2025-11-18	156.5000	157.6000	156.5000	157.6000	-1.500%	2	722	+24.949%
2025-11-17	160.0000	160.0000	160.0000	160.0000	0.000%	1	720	+23.075%
2025-11-13	163.5000	163.5000	160.0000	160.0000	-4.694%	5	719	+23.075%
2025-11-11	167.0000	167.8800	167.0000	167.8800	-2.678%	2	715	+17.298%
2025-11-10	172.5000	172.5000	172.5000	172.5000	+7.276%	1	713	+14.157%
2025-11-07	155.8500	160.8000	155.8500	160.8000	-1.229%	3	712	+22.463%
2025-11-06	162.8000	162.8000	162.8000	162.8000	-6.383%	1	709	+20.958%
2025-11-05	173.9000	173.9000	173.9000	173.9000	-0.057%	1	709	+13.237%
2025-11-04	174.0000	174.0000	174.0000	174.0000	-1.416%	1	708	+13.172%
2025-10-30	176.5000	176.5000	176.5000	176.5000	-2.621%	1	707	+11.569%
2025-10-29	180.4000	185.4000	180.4000	181.2500	+3.376%	18	707	+8.646%
2025-10-28	167.7200	175.3300	167.7200	175.3300	+8.563%	308	691	+12.314%
2025-10-24	159.5000	161.5000	159.5000	161.5000	+6.601%	2	962	+21.932%
2025-10-22	154.5000	154.5000	151.5000	151.5000	-2.258%	3	962	+29.980%
2025-10-14	154.7500	155.0000	154.7500	155.0000	-3.757%	2	961	+27.045%
2025-10-10	161.0500	161.0500	161.0500	161.0500	-4.245%	1	961	+22.273%
2025-10-09	167.6900	168.1900	167.6900	168.1900	+4.654%	2	960	+17.082%
2025-10-06	159.4600	160.7100	159.4600	160.7100	+1.394%	11	958	+22.531%
2025-09-22	149.7200	158.5000	149.7200	158.5000	+5.772%	4	967	+24.240%
2025-09-19	149.8500	149.8500	149.8500	149.8500	-1.102%	1	966	+31.411%
2025-09-12	151.5200	151.5200	151.5200	151.5200	+1.087%	3	966	+29.963%
2025-09-10	150.2500	150.2500	147.0000	149.8900	+4.519%	9	969	+31.376%
2025-09-09	143.4100	143.4100	143.3800	143.4100	+0.681%	100	969	+37.313%
2025-09-08	142.4500	142.4500	142.4300	142.4400	-0.357%	100	1,069	+38.248%
2025-09-03	142.9500	142.9500	142.9500	142.9500	+0.669%	10	969	+37.754%
2025-09-02	143.7500	143.7500	142.0000	142.0000	-3.565%	3	969	+38.676%
2025-08-29	147.6000	147.6000	147.2500	147.2500	-4.040%	4	969	+33.732%
2025-08-28	153.5000	153.6200	153.4500	153.4500	-1.622%	5	969	+28.328%
2025-08-27	153.5000	155.9800	153.5000	155.9800	-0.186%	5	969	+26.247%
2025-08-26	156.2700	156.2700	156.2700	156.2700	+1.771%	10	966	+26.013%
2025-08-25	153.5500	153.5500	153.5500	153.5500	+1.689%	3	966	+28.245%
2025-08-22	151.0000	151.0000	151.0000	151.0000	+5.080%	1	967	+30.411%
2025-08-20	144.0000	144.0000	143.7000	143.7000	-5.023%	2	967	+37.035%
2025-08-19	153.8000	153.8000	151.0000	151.3000	-1.433%	53	966	+30.152%
2025-08-15	153.5000	153.5000	153.5000	153.5000	-1.165%	1	916	+28.287%
2025-08-14	155.3100	155.3100	155.3100	155.3100	-0.250%	1	916	+26.792%
2025-08-07	155.7000	155.7000	155.7000	155.7000	+1.433%	1	917	+26.474%
2025-08-06	151.3700	153.5000	151.3700	153.5000	+3.695%	11	917	+28.287%
2025-08-01	148.0300	148.0300	148.0300	148.0300	-4.804%	287	907	+33.027%
2025-07-31	155.5000	155.5000	155.5000	155.5000	+5.438%	1	620	+26.637%
2025-07-25	147.5000	147.5000	147.4800	147.4800	+6.101%	5	620	+33.523%
2025-07-22	139.0000	139.0000	139.0000	139.0000	-4.435%	1	616	+41.669%
2025-07-21	145.4500	145.4500	145.4500	145.4500	+0.124%	10	616	+35.387%
2025-07-17	145.2700	145.2700	145.2700	145.2700	+1.269%	10	606	+35.554%
2025-07-16	143.4500	143.4500	143.4500	143.4500	-0.754%	10	606	+37.274%
2025-07-15	145.5000	145.5000	144.5400	144.5400	+4.286%	2	606	+36.239%
2025-07-14	138.6000	138.6000	138.6000	138.6000	+0.837%	1	606	+42.078%
2025-07-10	137.4500	137.4500	137.4500	137.4500	+2.575%	10	606	+43.267%
2025-07-09	136.0000	136.0000	134.0000	134.0000	+1.140%	3	596	+46.955%
2025-07-07	132.2000	132.4900	132.2000	132.4900	+1.315%	2	596	+48.630%
2025-06-27	130.7700	130.7700	130.7700	130.7700	+0.538%	2	596	+50.585%
2025-06-26	130.0700	130.0700	130.0700	130.0700	+2.216%	2	596	+51.395%
2025-06-25	127.9000	127.9000	127.2500	127.2500	+4.346%	19	596	+54.750%
2025-06-24	121.9500	121.9500	121.9500	121.9500	+2.825%	10	577	+61.476%
2025-06-23	117.7300	118.6000	116.8000	118.6000	+0.169%	32	567	+66.037%
2025-06-20	118.4000	118.4000	118.4000	118.4000	-0.838%	50	536	+66.318%
2025-06-17	119.5000	119.5000	119.2100	119.4000	-0.839%	3	511	+64.925%
2025-06-16	119.4700	120.4100	119.4700	120.4100	+3.838%	6	511	+63.541%
2025-06-13	117.0000	117.0000	115.9600	115.9600	-2.816%	4	517	+69.817%
2025-06-12	119.2800	119.3200	119.2800	119.3200	+0.455%	6	516	+65.035%
2025-06-11	118.6800	118.7800	118.6800	118.7800	-0.034%	110	510	+65.785%
2025-06-10	117.5400	118.8200	117.5400	118.8200	+0.270%	45	460	+65.730%
2025-06-09	118.5000	118.5000	118.5000	118.5000	+0.851%	1	505	+66.177%
2025-06-06	117.5000	117.5000	117.5000	117.5000	+1.952%	4	505	+67.591%
2025-06-05	116.4000	116.4000	115.2500	115.2500	-0.996%	2	505	+70.863%
2025-06-04	116.4100	116.4100	116.4100	116.4100	+0.009%	10	505	+69.161%
2025-06-03	113.7500	116.4000	113.7500	116.4000	+3.743%	5	495	+69.175%
2025-06-02	112.2000	112.2000	112.2000	112.2000	+2.400%	1	495	+75.508%
2025-05-30	110.0000	110.0000	109.1500	109.5700	-1.065%	28	495	+79.721%
2025-05-28	110.7500	110.7500	110.7500	110.7500	+3.699%	1	494	+77.806%
2025-05-21	106.8000	106.8000	106.8000	106.8000	-3.313%	1	493	+84.382%
2025-05-16	110.4600	110.4600	110.4600	110.4600	-0.397%	2	492	+78.273%
2025-05-15	110.9000	110.9000	110.9000	110.9000	+2.638%	2	491	+77.565%
2025-05-14	108.0500	108.0500	108.0500	108.0500	+3.249%	10	489	+82.249%
2025-05-13	105.1800	105.2900	104.6500	104.6500	+7.831%	71	479	+88.170%
2025-05-12	97.3200	97.3200	97.0500	97.0500	+5.973%	21	476	+102.906%
2025-05-09	91.5900	91.5900	91.5800	91.5800	+3.015%	72	455	+115.025%
2025-05-05	89.1900	89.1900	88.9000	88.9000	+5.896%	44	491	+121.507%
2025-04-29	83.9500	83.9500	83.8500	83.9500	+0.179%	5	450	+134.568%
2025-04-28	82.6000	83.8000	82.5000	83.8000	+7.436%	11	450	+134.988%
2025-04-23	78.0000	78.7500	78.0000	78.0000	+5.051%	20	450	+152.462%
2025-04-22	73.3500	74.2500	72.8300	74.2500	+2.414%	3	452	+165.212%
2025-04-21	72.5000	72.5000	70.2900	72.5000	-7.526%	5	451	+171.614%
2025-04-17	76.4500	78.4000	76.3000	78.4000	+1.818%	14	452	+151.173%
2025-04-16	81.8800	81.8800	77.0000	77.0000	-12.231%	46	452	+155.740%
2025-04-15	87.7300	87.7300	87.7300	87.7300	+0.608%	1	418	+124.461%
2025-04-14	88.0000	88.2000	85.0000	87.2000	+2.879%	20	418	+125.826%
2025-04-11	85.5500	85.5500	84.7600	84.7600	+2.677%	4	405	+132.327%
2025-04-10	82.5500	82.5500	82.5500	82.5500	-4.012%	1	403	+138.546%
2025-04-09	86.0000	86.0000	86.0000	86.0000	+19.861%	1	402	+128.977%
2025-04-08	71.5000	72.0000	70.5000	71.7500	-1.712%	25	401	+174.453%
2025-04-07	63.5300	73.1300	61.6500	73.0000	0.000%	384	381	+169.753%