Dark

NVDA20271217C380
NVDA Dec 17 2027 380.00 Call (NVDA271217C00380000)
option OPRA

EOD

Aug 13, 2026

11.40+2.334%(+0.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.5700	11.5700	11.2700	11.4000	+2.334%	4	1,495	0.000%
2026-08-12	11.1100	11.1400	10.3500	11.1400	+8.683%	14	1,496	+2.334%
2026-08-10	10.7000	10.7000	10.2500	10.2500	-8.889%	11	1,493	+11.220%
2026-08-06	11.7700	11.7700	11.2500	11.2500	-2.513%	3	1,493	+1.333%
2026-08-05	11.0000	12.0000	11.0000	11.5400	+22.116%	46	1,491	-1.213%
2026-08-04	9.4500	9.4500	9.3000	9.4500	+8.621%	16	1,454	+20.635%
2026-08-03	8.2500	8.7000	8.2500	8.7000	+19.178%	33	1,470	+31.034%
2026-07-31	7.0500	7.3000	7.0500	7.3000	+7.195%	14	1,448	+56.164%
2026-07-30	7.1100	7.1100	6.8100	6.8100	-2.714%	7	1,438	+67.401%
2026-07-29	6.7500	7.0000	6.4500	7.0000	-4.762%	5	1,437	+62.857%
2026-07-28	7.4400	7.4400	7.3500	7.3500	-3.417%	8	1,434	+55.102%
2026-07-27	7.6000	7.6100	7.6000	7.6100	-25.172%	2	1,431	+49.803%
2026-07-23	10.1700	10.1700	10.1700	10.1700	+9.591%	1	1,430	+12.094%
2026-07-22	9.2800	9.2800	9.2800	9.2800	-4.821%	1	1,430	+22.845%
2026-07-17	9.7500	9.7500	9.7500	9.7500	-12.162%	1	1,430	+16.923%
2026-07-15	11.1000	11.1000	11.1000	11.1000	-2.632%	4	1,431	+2.703%
2026-07-14	11.2700	11.4000	11.2700	11.4000	0.000%	23	1,431	0.000%
2026-07-10	11.4000	11.4000	11.4000	11.4000	+10.251%	6	1,428	0.000%
2026-07-08	8.9000	10.5000	8.9000	10.3400	+18.851%	16	1,434	+10.251%
2026-07-07	8.2000	8.7000	8.2000	8.7000	+5.455%	5	1,445	+31.034%
2026-07-02	8.3000	8.3500	8.2500	8.2500	-8.333%	9	1,453	+38.182%
2026-07-01	8.9300	9.0000	8.9300	9.0000	+3.330%	32	1,453	+26.667%
2026-06-29	8.7100	8.7100	8.7100	8.7100	-3.757%	1	1,484	+30.884%
2026-06-26	9.0000	9.1000	9.0000	9.0500	-10.837%	6	1,485	+25.967%
2026-06-25	10.0500	10.2100	9.5200	10.1500	-0.490%	12	1,484	+12.315%
2026-06-24	10.6600	10.6600	10.2000	10.2000	-20.437%	42	1,485	+11.765%
2026-06-22	12.8200	12.8200	12.8200	12.8200	+3.806%	2	1,484	-11.076%
2026-06-17	12.3500	12.3500	12.3500	12.3500	-6.439%	50	1,482	-7.692%
2026-06-11	12.2500	13.2000	12.2500	13.2000	+5.600%	29	1,482	-13.636%
2026-06-10	12.5000	12.5000	12.5000	12.5000	-11.972%	1	1,486	-8.800%
2026-06-09	14.4300	14.4300	14.2000	14.2000	-3.401%	2	1,485	-19.718%
2026-06-08	14.3000	14.7000	14.3000	14.7000	+3.521%	21	1,484	-22.449%
2026-06-05	15.9300	15.9300	14.2000	14.2000	-26.003%	2	1,484	-19.718%
2026-06-02	20.6000	20.6000	19.1900	19.1900	+3.450%	7	1,483	-40.594%
2026-06-01	17.2500	18.5500	17.2500	18.5500	+23.256%	12	1,478	-38.544%
2026-05-29	15.5000	15.5000	15.0500	15.0500	+1.142%	2	1,488	-24.252%
2026-05-28	14.8800	14.8800	14.8800	14.8800	+2.976%	50	1,488	-23.387%
2026-05-27	13.4000	14.4500	13.4000	14.4500	-0.551%	53	1,488	-21.107%
2026-05-26	14.7000	14.7500	14.5200	14.5300	-5.342%	403	1,490	-21.542%
2026-05-22	15.5000	15.6000	15.3500	15.3500	-9.706%	66	1,374	-25.733%
2026-05-21	16.4900	17.0000	16.4900	17.0000	-5.556%	6	1,342	-32.941%
2026-05-20	18.6900	18.6900	18.0000	18.0000	-2.014%	5	1,342	-36.667%
2026-05-19	17.9000	18.3700	17.9000	18.3700	+4.375%	84	1,252	-37.942%
2026-05-18	19.0000	19.0400	17.6000	17.6000	-24.464%	12	1,252	-35.227%
2026-05-14	19.4000	23.3000	19.4000	23.3000	+21.039%	60	1,252	-51.073%
2026-05-13	18.0800	19.3000	18.0800	19.2500	+20.690%	8	1,219	-40.779%
2026-05-12	15.9500	15.9500	15.9500	15.9500	+7.263%	1	1,219	-28.527%
2026-05-07	14.8700	14.8700	14.8700	14.8700	+9.499%	1	1,219	-23.336%
2026-05-06	12.6000	13.5800	12.6000	13.5800	+28.720%	89	1,218	-16.053%
2026-05-05	10.9500	10.9500	10.5500	10.5500	+1.054%	8	1,270	+8.057%
2026-05-04	11.1500	11.1500	10.4400	10.4400	-11.375%	2	1,274	+9.195%
2026-05-01	11.7000	11.8000	11.7000	11.7800	-15.068%	4	1,278	-3.226%
2026-04-29	14.3500	14.3500	13.8700	13.8700	-7.286%	76	1,278	-17.808%
2026-04-28	15.3000	15.3000	14.9600	14.9600	+5.874%	155	1,288	-23.797%
2026-04-27	14.1300	14.1300	14.1300	14.1300	-6.548%	1	1,238	-19.321%
2026-04-24	14.0000	15.1200	14.0000	15.1200	+29.231%	6	1,239	-24.603%
2026-04-16	11.7500	11.7500	11.7000	11.7000	+1.651%	2	1,240	-2.564%
2026-04-15	11.5100	11.5100	11.5100	11.5100	+6.083%	1	1,239	-0.956%
2026-04-14	10.8500	10.8500	10.8500	10.8500	+8.500%	1	1,239	+5.069%
2026-04-10	9.7500	10.0000	9.7500	10.0000	+20.482%	2	1,239	+14.000%
2026-04-08	8.4600	8.4600	8.2900	8.3000	+5.464%	16	1,240	+37.349%
2026-04-07	7.4300	7.8700	7.4300	7.8700	+2.608%	2	1,225	+44.854%
2026-04-06	7.6700	7.6700	7.6700	7.6700	-4.720%	1	1,225	+48.631%
2026-04-02	8.0000	8.0500	8.0000	8.0500	+0.625%	20	1,224	+41.615%
2026-04-01	8.1100	8.1100	7.9500	8.0000	+15.440%	72	1,224	+42.500%
2026-03-30	7.3000	7.3500	6.9300	6.9300	-16.000%	26	1,204	+64.502%
2026-03-26	8.3300	8.3300	8.1500	8.2500	-10.811%	21	1,197	+38.182%
2026-03-25	9.2500	9.4100	9.1500	9.2500	+6.322%	149	1,193	+23.243%
2026-03-24	8.5500	8.7000	8.5000	8.7000	-1.136%	76	1,094	+31.034%
2026-03-23	9.0000	9.0000	8.6000	8.8000	+3.896%	88	1,050	+29.545%
2026-03-20	9.2000	9.2000	8.4500	8.4700	-8.925%	95	995	+34.593%
2026-03-19	9.2500	9.4500	9.2500	9.3000	-1.899%	263	937	+22.581%
2026-03-18	9.7500	10.0500	9.4800	9.4800	-4.724%	18	712	+20.253%
2026-03-17	10.0500	10.0500	9.9500	9.9500	-8.295%	3	700	+14.573%
2026-03-16	10.5800	10.8500	10.5800	10.8500	+4.528%	20	697	+5.069%
2026-03-13	10.5600	10.5600	10.3800	10.3800	-5.636%	2	688	+9.827%
2026-03-12	11.1500	11.3500	10.9500	11.0000	-1.079%	55	687	+3.636%
2026-03-11	11.2000	11.2000	11.1200	11.1200	+1.460%	37	669	+2.518%
2026-03-10	11.0500	11.0500	10.9600	10.9600	+7.451%	12	632	+4.015%
2026-03-09	10.2000	10.2000	10.2000	10.2000	-8.847%	2	631	+11.765%
2026-03-05	11.1900	11.1900	11.1900	11.1900	-5.570%	22	740	+1.877%
2026-03-04	11.5000	11.8500	11.2600	11.8500	+3.947%	112	718	-3.797%
2026-03-03	11.2500	11.4000	11.2000	11.4000	+3.636%	78	704	0.000%
2026-02-27	11.7000	12.0700	11.0000	11.0000	-28.803%	6	680	+3.636%
2026-02-25	15.5000	15.7000	15.4000	15.4500	+4.746%	161	600	-26.214%
2026-02-23	15.0500	15.0500	14.7500	14.7500	+7.273%	74	600	-22.712%
2026-02-17	13.4700	13.7500	13.4700	13.7500	-4.976%	88	528	-17.091%
2026-02-12	14.4700	14.4700	14.4700	14.4700	-0.890%	45	490	-21.216%
2026-02-11	14.6000	14.6000	14.6000	14.6000	+5.415%	4	513	-21.918%
2026-02-10	14.2000	14.2000	13.8500	13.8500	+7.782%	18	517	-17.690%
2026-02-06	11.4000	12.8500	11.4000	12.8500	+17.031%	5	517	-11.284%
2026-02-05	10.7000	10.9800	10.7000	10.9800	-1.525%	6	512	+3.825%
2026-02-04	11.1500	11.1500	11.1500	11.1500	-7.315%	1	510	+2.242%
2026-02-03	12.4000	12.4000	12.0300	12.0300	-18.716%	4	511	-5.237%
2026-01-28	14.7000	14.8000	14.7000	14.8000	+13.410%	3	513	-22.973%
2026-01-22	12.8000	13.0500	12.8000	13.0500	+3.081%	26	515	-12.644%
2026-01-21	12.5500	12.6600	12.5500	12.6600	-3.359%	11	489	-9.953%
2026-01-16	13.1000	13.1000	13.1000	13.1000	-0.758%	1	491	-12.977%
2026-01-15	13.3000	13.3000	13.2000	13.2000	+6.366%	5	491	-13.636%
2026-01-12	12.4100	12.4100	12.4100	12.4100	-2.283%	1	491	-8.139%
2026-01-09	12.8000	12.8000	12.6000	12.7000	-0.314%	4	490	-10.236%
2026-01-08	12.9300	13.2000	12.7000	12.7400	-7.614%	23	487	-10.518%
2026-01-06	14.7000	14.7000	13.7900	13.7900	-0.433%	10	481	-17.331%
2026-01-05	13.8500	13.8500	13.8500	13.8500	-5.461%	8	479	-17.690%
2026-01-02	14.6500	14.6500	14.6500	14.6500	+8.278%	1	479	-22.184%
2025-12-30	13.5400	13.5400	13.5000	13.5300	-1.600%	90	478	-15.743%
2025-12-29	13.7500	13.7500	13.7500	13.7500	-6.143%	1	478	-17.091%
2025-12-26	14.7500	14.7500	14.6500	14.6500	+5.396%	2	479	-22.184%
2025-12-24	13.8500	13.9000	13.8500	13.9000	+0.361%	28	470	-17.986%
2025-12-23	12.5500	13.8500	12.5500	13.8500	+18.884%	110	470	-17.690%
2025-12-19	11.6500	11.6500	11.6000	11.6500	+10.741%	61	448	-2.146%
2025-12-18	10.5500	10.8500	10.4000	10.5200	+1.154%	57	411	+8.365%
2025-12-17	10.8300	10.8300	10.3500	10.4000	-9.170%	12	421	+9.615%
2025-12-16	11.2700	11.4500	11.2700	11.4500	-3.376%	10	416	-0.437%
2025-12-15	11.8500	11.8500	11.8500	11.8500	+0.169%	1	424	-3.797%
2025-12-12	11.8300	11.8300	11.8300	11.8300	-9.487%	3	424	-3.635%
2025-12-02	13.6800	13.6800	13.0500	13.0700	+9.372%	3	427	-12.777%
2025-11-28	12.3400	12.3400	11.9500	11.9500	-6.053%	14	428	-4.603%
2025-11-26	12.7900	13.3300	12.7200	12.7200	+7.797%	15	452	-10.377%
2025-11-25	11.2000	11.8000	11.2000	11.8000	-9.231%	2	452	-3.390%
2025-11-24	12.7500	13.0000	12.7500	13.0000	+4.754%	3	452	-12.308%
2025-11-21	12.4100	12.4100	12.4100	12.4100	-25.241%	3	453	-8.139%
2025-11-20	16.0000	16.6000	16.0000	16.6000	+11.409%	4	451	-31.325%
2025-11-19	14.3000	15.0700	14.3000	14.9000	+14.615%	69	453	-23.490%
2025-11-18	13.0000	13.0000	13.0000	13.0000	-8.772%	1	462	-12.308%
2025-11-17	14.5000	14.5000	14.2500	14.2500	-4.040%	7	462	-20.000%
2025-11-14	14.7700	15.0000	14.6700	14.8500	+5.319%	30	462	-23.232%
2025-11-13	14.8000	14.8000	13.8000	14.1000	-9.266%	22	441	-19.149%
2025-11-12	15.9000	15.9200	15.5400	15.5400	-3.298%	10	450	-26.641%
2025-11-11	15.5400	16.0700	15.4000	16.0700	-5.303%	15	449	-29.060%
2025-11-10	15.3500	16.9700	15.3500	16.9700	+28.463%	20	447	-32.823%
2025-11-07	12.5200	13.6500	11.9500	13.2100	-2.509%	59	449	-13.702%
2025-11-06	14.2500	14.2500	13.5500	13.5500	-17.125%	8	443	-15.867%
2025-11-05	15.5000	16.4500	15.5000	16.3500	-0.608%	18	437	-30.275%
2025-11-04	16.9500	17.2000	16.2600	16.4500	-8.611%	7	441	-30.699%
2025-11-03	18.3000	19.1700	18.0000	18.0000	+6.509%	59	424	-36.667%
2025-10-31	17.3800	17.3800	16.6000	16.9000	-2.029%	33	424	-32.544%
2025-10-30	16.5000	17.3000	16.5000	17.2500	-5.738%	10	402	-33.913%
2025-10-29	19.9500	19.9500	18.3000	18.3000	+12.615%	64	396	-37.705%
2025-10-28	13.3800	16.7500	13.2700	16.2500	+28.458%	61	355	-29.846%
2025-10-27	11.9000	12.6500	11.7500	12.6500	+15.000%	33	361	-9.881%
2025-10-24	10.8000	11.0000	10.6000	11.0000	+15.183%	20	361	+3.636%
2025-10-22	9.8000	9.8000	9.5500	9.5500	-4.500%	11	367	+19.372%
2025-10-21	10.2500	10.3900	9.9200	10.0000	-4.215%	31	366	+14.000%
2025-10-20	10.7200	10.7200	10.4400	10.4400	-3.423%	10	364	+9.195%
2025-10-17	10.8800	10.8800	10.8100	10.8100	+1.312%	2	363	+5.458%
2025-10-16	10.9900	11.2700	10.6700	10.6700	-1.386%	38	363	+6.842%
2025-10-15	11.2200	11.3800	10.7000	10.8200	-3.393%	40	352	+5.360%
2025-10-14	11.5000	11.5000	10.7900	11.2000	-7.054%	44	346	+1.786%
2025-10-13	12.1500	12.2100	11.4700	12.0500	+3.433%	11	344	-5.394%
2025-10-10	13.0500	14.1000	11.6500	11.6500	-11.069%	117	343	-2.146%
2025-10-09	12.3500	13.6200	12.3500	13.1000	+12.446%	118	281	-12.977%
2025-10-08	11.2500	11.6500	11.2000	11.6500	+7.870%	5	172	-2.146%
2025-10-07	11.6000	11.6000	10.7500	10.8000	-1.818%	3	170	+5.556%
2025-10-06	10.7300	11.2500	10.5000	11.0000	0.000%	61	168	+3.636%
2025-10-03	11.4100	11.4100	11.0000	11.0000	0.000%	115	0	+3.636%