Dark

NVDA20271217C35
NVDA Dec 17 2027 35.00 Call (NVDA271217C00035000)
option OPRA

Inactive

Jul 14, 2026

177.97+10.082%(+16.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	178.2200	178.2200	177.9700	177.9700	+10.082%	4	1,084	0.000%
2026-06-26	161.6700	161.6700	161.6700	161.6700	-8.022%	1	1,084	+10.082%
2026-06-05	176.0900	176.0900	175.7700	175.7700	-3.740%	5	1,085	+1.252%
2026-06-03	182.3400	182.6000	182.3400	182.6000	+1.852%	6	1,085	-2.536%
2026-05-27	179.2800	179.2800	179.2800	179.2800	-3.613%	1	1,090	-0.731%
2026-05-21	186.0000	186.0000	186.0000	186.0000	-2.948%	1	1,090	-4.317%
2026-05-20	192.4100	192.4100	191.6500	191.6500	+0.815%	6	1,090	-7.138%
2026-05-18	190.1000	190.1000	190.1000	190.1000	-2.126%	2	1,092	-6.381%
2026-05-13	194.2300	194.2300	194.2300	194.2300	+12.187%	1	1,092	-8.372%
2026-05-06	173.1300	173.1300	173.1300	173.1300	+2.620%	2	1,092	+2.796%
2026-04-30	168.7100	168.7100	168.7100	168.7100	+16.657%	1	1,094	+5.489%
2026-04-06	144.6200	144.6200	144.6200	144.6200	-0.104%	4	1,093	+23.060%
2026-04-01	144.4200	144.7700	144.4200	144.7700	+7.900%	12	1,089	+22.933%
2026-03-30	134.1700	134.1700	134.1700	134.1700	-1.033%	2	1,091	+32.645%
2026-03-27	135.5700	135.5700	135.5700	135.5700	-7.838%	2	1,093	+31.275%
2026-03-25	147.4500	147.4500	147.1000	147.1000	+2.616%	2	1,091	+20.986%
2026-03-24	143.4000	143.4000	143.3500	143.3500	-1.815%	2	1,091	+24.151%
2026-03-19	146.0000	146.0000	146.0000	146.0000	-3.215%	1	1,091	+21.897%
2026-03-18	150.9000	150.9000	150.8500	150.8500	-0.965%	2	1,092	+17.978%
2026-03-16	152.3200	152.3200	152.3200	152.3200	+0.774%	1	1,092	+16.840%
2026-03-13	151.1500	151.1500	151.1500	151.1500	+0.419%	20	1,091	+17.744%
2026-03-06	150.5200	150.7000	150.5200	150.5200	-0.601%	20	1,071	+18.237%
2026-03-02	151.4300	151.4300	151.4300	151.4300	-4.249%	2	1,091	+17.526%
2026-02-20	158.1500	158.1500	158.1500	158.1500	+1.054%	2	1,093	+12.532%
2026-02-12	156.5000	156.5000	156.5000	156.5000	+8.455%	3	1,091	+13.719%
2026-02-05	143.7500	144.3000	143.6000	144.3000	-7.203%	4	1,094	+23.333%
2026-01-26	155.5000	155.5000	155.5000	155.5000	+4.376%	1	1,092	+14.450%
2026-01-20	148.9800	148.9800	148.9800	148.9800	-3.285%	520	1,091	+19.459%
2026-01-13	154.0400	154.0400	154.0400	154.0400	-1.446%	30	917	+15.535%
2026-01-09	153.7600	156.3000	153.7600	156.3000	-1.562%	899	947	+13.864%
2026-01-07	158.7800	158.7800	158.7800	158.7800	+0.107%	20	1,349	+12.086%
2026-01-02	158.6100	158.6100	158.6100	158.6100	+12.817%	6	1,369	+12.206%
2025-12-17	140.5700	140.5900	140.5700	140.5900	-6.665%	2	1,375	+26.588%
2025-12-02	150.6300	150.6300	150.6300	150.6300	-3.720%	1	1,373	+18.150%
2025-11-19	156.4500	156.4500	156.4500	156.4500	+2.402%	10	1,372	+13.755%
2025-11-13	159.5000	159.5000	152.7800	152.7800	-5.627%	3	1,382	+16.488%
2025-11-11	161.8900	161.8900	161.8900	161.8900	+3.233%	1	1,379	+9.933%
2025-11-06	160.2000	160.2000	156.8200	156.8200	-13.397%	2	1,379	+13.487%
2025-11-03	181.0800	181.0800	181.0800	181.0800	+4.237%	30	1,392	-1.717%
2025-10-31	173.7200	173.7200	173.7200	173.7200	+15.046%	1	1,392	+2.446%
2025-10-22	151.0000	151.0000	151.0000	151.0000	+1.084%	1	1,393	+17.861%
2025-10-15	149.3800	149.3800	149.3800	149.3800	-4.488%	10	1,392	+19.139%
2025-10-03	156.4000	156.4000	156.4000	156.4000	+2.827%	45	1,382	+13.792%
2025-09-29	152.1000	152.1000	152.1000	152.1000	+1.821%	10	1,402	+17.009%
2025-09-23	149.3800	149.3800	149.3800	149.3800	+2.985%	1	1,412	+19.139%
2025-09-19	145.0500	145.0500	145.0500	145.0500	+3.607%	1	1,412	+22.696%
2025-09-17	138.5100	140.0000	138.5100	140.0000	-3.912%	101	1,412	+27.121%
2025-09-16	145.7000	145.7000	145.7000	145.7000	-1.314%	100	1,511	+22.148%
2025-09-12	147.6400	147.6400	147.6400	147.6400	+7.766%	10	1,411	+20.543%
2025-09-09	137.0000	137.0000	137.0000	137.0000	-2.143%	1	1,401	+29.905%
2025-09-08	138.0700	140.0000	138.0500	140.0000	+4.376%	159	1,401	+27.121%
2025-09-05	136.2900	136.2900	134.1300	134.1300	-3.960%	104	1,558	+32.685%
2025-09-04	139.6600	139.6700	139.6400	139.6600	+0.954%	50	1,458	+27.431%
2025-09-03	140.3000	140.3000	138.3400	138.3400	-0.582%	2	1,408	+28.647%
2025-09-02	140.1500	141.1200	138.9600	139.1500	-3.065%	76	1,406	+27.898%
2025-08-29	143.5500	143.5500	143.5500	143.5500	-4.300%	1	1,331	+23.978%
2025-08-28	150.0000	150.0000	150.0000	150.0000	-1.205%	1	1,331	+18.647%
2025-08-27	151.8200	151.8300	151.8200	151.8300	+1.899%	60	1,331	+17.217%
2025-08-26	149.0000	149.0000	149.0000	149.0000	+4.930%	2	1,329	+19.443%
2025-08-20	142.0000	142.0000	142.0000	142.0000	-5.333%	58	1,329	+25.331%
2025-08-19	147.0000	150.0000	147.0000	150.0000	-1.173%	2	1,271	+18.647%
2025-08-18	151.4700	151.7800	151.4700	151.7800	+3.076%	3	1,271	+17.255%
2025-08-15	150.7200	150.7200	146.9000	147.2500	-3.036%	101	1,268	+20.862%
2025-08-08	151.8600	151.8600	151.8600	151.8600	+5.966%	20	1,167	+17.193%
2025-08-01	142.5200	143.3100	142.5200	143.3100	-3.051%	11	1,147	+24.185%
2025-07-29	147.8200	147.8200	147.8200	147.8200	+2.653%	1	1,158	+20.396%
2025-07-25	144.0000	144.0000	144.0000	144.0000	+1.408%	1	1,158	+23.590%
2025-07-18	142.0000	142.0000	142.0000	142.0000	-0.560%	1	1,158	+25.331%
2025-07-17	141.1700	142.8000	141.1700	142.8000	+2.756%	11	1,158	+24.629%
2025-07-15	141.1200	141.1200	138.9700	138.9700	+3.093%	6	1,158	+28.064%
2025-07-11	134.8000	134.8000	134.8000	134.8000	+0.074%	10	1,153	+32.025%
2025-07-09	134.7000	134.7000	134.7000	134.7000	+4.703%	1	1,143	+32.123%
2025-07-08	128.6500	128.6500	128.6500	128.6500	+0.078%	3	1,143	+38.337%
2025-07-07	128.5500	128.5500	128.5500	128.5500	+1.396%	3	1,143	+38.444%
2025-07-02	126.7800	126.7800	126.7800	126.7800	+1.750%	4	1,143	+40.377%
2025-07-01	124.6000	124.6000	124.6000	124.6000	-4.043%	1	1,143	+42.833%
2025-06-27	129.8500	129.8500	129.8500	129.8500	+3.007%	1	1,143	+37.058%
2025-06-26	123.9600	126.0600	123.8300	126.0600	+2.073%	70	1,143	+41.179%
2025-06-25	122.5000	123.5000	121.3900	123.5000	+4.705%	70	1,133	+44.105%
2025-06-24	117.4500	117.9500	117.4500	117.9500	+3.510%	20	1,063	+50.886%
2025-06-20	115.7800	115.7800	113.9500	113.9500	-0.131%	252	1,043	+56.183%
2025-06-18	114.0000	114.1000	114.0000	114.1000	-0.998%	2	1,006	+55.977%
2025-06-17	115.0600	115.2500	115.0600	115.2500	+0.217%	2	1,006	+54.421%
2025-06-16	115.0000	115.0000	115.0000	115.0000	+0.218%	1	1,006	+54.757%
2025-06-12	115.1200	115.1200	114.7500	114.7500	+0.870%	10	1,005	+55.094%
2025-06-11	113.7600	113.7600	113.7300	113.7600	+0.406%	5	1,015	+56.443%
2025-06-10	113.7000	113.7000	113.3000	113.3000	-1.324%	2	1,015	+57.079%
2025-06-09	114.0000	114.8200	114.0000	114.8200	+1.512%	10	1,014	+54.999%
2025-06-06	113.1100	113.1100	113.1100	113.1100	+2.316%	2	1,004	+57.342%
2025-06-05	113.1500	113.1500	110.5500	110.5500	-0.629%	2	1,003	+60.986%
2025-06-04	111.2500	111.2500	111.2500	111.2500	-1.982%	10	992	+59.973%
2025-05-29	113.5000	113.5000	113.5000	113.5000	+6.904%	1	992	+56.802%
2025-05-28	106.1700	106.1700	106.1700	106.1700	+0.750%	1	991	+67.627%
2025-05-27	105.3800	105.3800	105.3800	105.3800	+0.553%	60	991	+68.884%
2025-05-22	104.8000	104.8000	104.8000	104.8000	+1.334%	1	991	+69.819%
2025-05-21	103.4200	103.4200	103.4200	103.4200	+2.194%	1	990	+72.085%
2025-05-13	101.7000	101.7000	100.9800	101.2000	+8.993%	73	990	+75.860%
2025-05-12	92.8500	92.8500	92.8500	92.8500	+8.356%	1	971	+91.675%
2025-05-05	85.1900	85.6900	85.1900	85.6900	+0.752%	42	970	+107.691%
2025-05-02	85.0500	85.0500	85.0500	85.0500	+6.061%	2	1,012	+109.253%
2025-04-28	80.1000	80.1900	80.1000	80.1900	-1.329%	16	1,012	+121.935%
2025-04-25	80.0000	81.2700	80.0000	81.2700	+5.272%	18	1,020	+118.986%
2025-04-24	77.2000	77.2000	77.2000	77.2000	+4.891%	1	1,012	+130.531%
2025-04-23	74.9900	74.9900	73.6000	73.6000	+9.442%	2	1,012	+141.807%
2025-04-21	68.0000	68.0000	67.2500	67.2500	-9.853%	2	1,012	+164.639%
2025-04-17	72.6000	74.6000	72.6000	74.6000	+0.134%	2	1,010	+138.566%
2025-04-16	77.0000	77.0000	74.5000	74.5000	-11.615%	3	1,010	+138.886%
2025-04-15	84.2900	84.2900	84.2900	84.2900	+1.542%	20	1,009	+111.140%
2025-04-14	83.1500	83.1500	83.0100	83.0100	+3.439%	44	1,009	+114.396%
2025-04-11	80.2500	80.2500	80.2500	80.2500	+3.215%	20	1,002	+121.769%
2025-04-10	80.5500	83.1500	74.5200	77.7500	+3.625%	789	992	+128.900%
2025-04-08	75.0300	75.0300	75.0300	75.0300	+12.522%	10	207	+137.198%
2025-04-07	62.0000	66.6800	59.6500	66.6800	0.000%	200	197	+166.902%