Dark

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

EOD

Sep 30, 2026

8.53-7.784%(-0.72)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.5900	8.5900	8.5300	8.5300	-7.784%	5	1,565	0.000%
2026-09-28	9.2500	9.2500	9.2500	9.2500	+15.915%	3	1,563	-7.784%
2026-09-25	7.9800	7.9800	7.9800	7.9800	+1.786%	2	1,563	+6.892%
2026-09-24	7.8400	7.8400	7.8400	7.8400	-12.108%	5	1,561	+8.801%
2026-09-23	9.0000	9.0000	8.9200	8.9200	-3.568%	2	1,561	-4.372%
2026-09-22	8.8600	9.3000	8.8600	9.2500	+2.210%	24	1,560	-7.784%
2026-09-21	7.9300	9.0500	7.9300	9.0500	+30.970%	8	1,569	-5.746%
2026-09-18	6.9100	6.9100	6.9100	6.9100	-7.373%	1	1,569	+23.444%
2026-09-16	7.4600	7.4600	7.4600	7.4600	+8.116%	3	1,569	+14.343%
2026-09-15	7.2000	7.2000	6.9000	6.9000	-1.709%	7	1,566	+23.623%
2026-09-14	6.9900	7.0300	6.8500	7.0200	-19.403%	5	1,565	+21.510%
2026-09-10	8.8500	8.8500	8.7100	8.7100	-22.578%	11	1,564	-2.067%
2026-09-04	11.2000	11.5000	11.2000	11.2500	+13.636%	12	1,563	-24.178%
2026-09-03	10.0000	10.0000	9.7500	9.9000	+6.452%	12	1,563	-13.838%
2026-09-02	8.4000	9.3000	8.4000	9.3000	+15.528%	8	1,563	-8.280%
2026-09-01	8.0500	8.0500	8.0500	8.0500	-8.627%	1	1,562	+5.963%
2026-08-28	9.9500	10.2500	8.8100	8.8100	-19.909%	32	1,562	-3.178%
2026-08-27	10.0000	11.1200	9.8400	11.0000	+41.935%	174	1,570	-22.455%
2026-08-26	7.6200	7.7500	7.6200	7.7500	-3.125%	6	1,486	+10.065%
2026-08-25	8.0000	8.0000	8.0000	8.0000	+5.820%	1	1,491	+6.625%
2026-08-24	8.0200	8.0300	7.5600	7.5600	-17.467%	6	1,491	+12.831%
2026-08-20	9.3500	9.3500	9.1600	9.1600	-6.531%	8	1,492	-6.878%
2026-08-19	9.9500	9.9500	9.8000	9.8000	-14.035%	7	1,492	-12.959%
2026-08-13	11.5700	11.5700	11.2700	11.4000	+2.334%	4	1,495	-25.175%
2026-08-12	11.1100	11.1400	10.3500	11.1400	+8.683%	14	1,496	-23.429%
2026-08-10	10.7000	10.7000	10.2500	10.2500	-8.889%	11	1,493	-16.780%
2026-08-06	11.7700	11.7700	11.2500	11.2500	-2.513%	3	1,493	-24.178%
2026-08-05	11.0000	12.0000	11.0000	11.5400	+22.116%	46	1,491	-26.083%
2026-08-04	9.4500	9.4500	9.3000	9.4500	+8.621%	16	1,454	-9.735%
2026-08-03	8.2500	8.7000	8.2500	8.7000	+19.178%	33	1,470	-1.954%
2026-07-31	7.0500	7.3000	7.0500	7.3000	+7.195%	14	1,448	+16.849%
2026-07-30	7.1100	7.1100	6.8100	6.8100	-2.714%	7	1,438	+25.257%
2026-07-29	6.7500	7.0000	6.4500	7.0000	-4.762%	5	1,437	+21.857%
2026-07-28	7.4400	7.4400	7.3500	7.3500	-3.417%	8	1,434	+16.054%
2026-07-27	7.6000	7.6100	7.6000	7.6100	-25.172%	2	1,431	+12.089%
2026-07-23	10.1700	10.1700	10.1700	10.1700	+9.591%	1	1,430	-16.126%
2026-07-22	9.2800	9.2800	9.2800	9.2800	-4.821%	1	1,430	-8.082%
2026-07-17	9.7500	9.7500	9.7500	9.7500	-12.162%	1	1,430	-12.513%
2026-07-15	11.1000	11.1000	11.1000	11.1000	-2.632%	4	1,431	-23.153%
2026-07-14	11.2700	11.4000	11.2700	11.4000	0.000%	23	1,431	-25.175%
2026-07-10	11.4000	11.4000	11.4000	11.4000	+10.251%	6	1,428	-25.175%
2026-07-08	8.9000	10.5000	8.9000	10.3400	+18.851%	16	1,434	-17.505%
2026-07-07	8.2000	8.7000	8.2000	8.7000	+5.455%	5	1,445	-1.954%
2026-07-02	8.3000	8.3500	8.2500	8.2500	-8.333%	9	1,453	+3.394%
2026-07-01	8.9300	9.0000	8.9300	9.0000	+3.330%	32	1,453	-5.222%
2026-06-29	8.7100	8.7100	8.7100	8.7100	-3.757%	1	1,484	-2.067%
2026-06-26	9.0000	9.1000	9.0000	9.0500	-10.837%	6	1,485	-5.746%
2026-06-25	10.0500	10.2100	9.5200	10.1500	-0.490%	12	1,484	-15.961%
2026-06-24	10.6600	10.6600	10.2000	10.2000	-20.437%	42	1,485	-16.373%
2026-06-22	12.8200	12.8200	12.8200	12.8200	+3.806%	2	1,484	-33.463%
2026-06-17	12.3500	12.3500	12.3500	12.3500	-6.439%	50	1,482	-30.931%
2026-06-11	12.2500	13.2000	12.2500	13.2000	+5.600%	29	1,482	-35.379%
2026-06-10	12.5000	12.5000	12.5000	12.5000	-11.972%	1	1,486	-31.760%
2026-06-09	14.4300	14.4300	14.2000	14.2000	-3.401%	2	1,485	-39.930%
2026-06-08	14.3000	14.7000	14.3000	14.7000	+3.521%	21	1,484	-41.973%
2026-06-05	15.9300	15.9300	14.2000	14.2000	-26.003%	2	1,484	-39.930%
2026-06-02	20.6000	20.6000	19.1900	19.1900	+3.450%	7	1,483	-55.550%
2026-06-01	17.2500	18.5500	17.2500	18.5500	+23.256%	12	1,478	-54.016%
2026-05-29	15.5000	15.5000	15.0500	15.0500	+1.142%	2	1,488	-43.322%
2026-05-28	14.8800	14.8800	14.8800	14.8800	+2.976%	50	1,488	-42.675%
2026-05-27	13.4000	14.4500	13.4000	14.4500	-0.551%	53	1,488	-40.969%
2026-05-26	14.7000	14.7500	14.5200	14.5300	-5.342%	403	1,490	-41.294%
2026-05-22	15.5000	15.6000	15.3500	15.3500	-9.706%	66	1,374	-44.430%
2026-05-21	16.4900	17.0000	16.4900	17.0000	-5.556%	6	1,342	-49.824%
2026-05-20	18.6900	18.6900	18.0000	18.0000	-2.014%	5	1,342	-52.611%
2026-05-19	17.9000	18.3700	17.9000	18.3700	+4.375%	84	1,252	-53.566%
2026-05-18	19.0000	19.0400	17.6000	17.6000	-24.464%	12	1,252	-51.534%
2026-05-14	19.4000	23.3000	19.4000	23.3000	+21.039%	60	1,252	-63.391%
2026-05-13	18.0800	19.3000	18.0800	19.2500	+20.690%	8	1,219	-55.688%
2026-05-12	15.9500	15.9500	15.9500	15.9500	+7.263%	1	1,219	-46.520%
2026-05-07	14.8700	14.8700	14.8700	14.8700	+9.499%	1	1,219	-42.636%
2026-05-06	12.6000	13.5800	12.6000	13.5800	+28.720%	89	1,218	-37.187%
2026-05-05	10.9500	10.9500	10.5500	10.5500	+1.054%	8	1,270	-19.147%
2026-05-04	11.1500	11.1500	10.4400	10.4400	-11.375%	2	1,274	-18.295%
2026-05-01	11.7000	11.8000	11.7000	11.7800	-15.068%	4	1,278	-27.589%
2026-04-29	14.3500	14.3500	13.8700	13.8700	-7.286%	76	1,278	-38.500%
2026-04-28	15.3000	15.3000	14.9600	14.9600	+5.874%	155	1,288	-42.981%
2026-04-27	14.1300	14.1300	14.1300	14.1300	-6.548%	1	1,238	-39.632%
2026-04-24	14.0000	15.1200	14.0000	15.1200	+29.231%	6	1,239	-43.585%
2026-04-16	11.7500	11.7500	11.7000	11.7000	+1.651%	2	1,240	-27.094%
2026-04-15	11.5100	11.5100	11.5100	11.5100	+6.083%	1	1,239	-25.891%
2026-04-14	10.8500	10.8500	10.8500	10.8500	+8.500%	1	1,239	-21.382%
2026-04-10	9.7500	10.0000	9.7500	10.0000	+20.482%	2	1,239	-14.700%
2026-04-08	8.4600	8.4600	8.2900	8.3000	+5.464%	16	1,240	+2.771%
2026-04-07	7.4300	7.8700	7.4300	7.8700	+2.608%	2	1,225	+8.386%
2026-04-06	7.6700	7.6700	7.6700	7.6700	-4.720%	1	1,225	+11.213%
2026-04-02	8.0000	8.0500	8.0000	8.0500	+0.625%	20	1,224	+5.963%
2026-04-01	8.1100	8.1100	7.9500	8.0000	+15.440%	72	1,224	+6.625%
2026-03-30	7.3000	7.3500	6.9300	6.9300	-16.000%	26	1,204	+23.088%
2026-03-26	8.3300	8.3300	8.1500	8.2500	-10.811%	21	1,197	+3.394%
2026-03-25	9.2500	9.4100	9.1500	9.2500	+6.322%	149	1,193	-7.784%
2026-03-24	8.5500	8.7000	8.5000	8.7000	-1.136%	76	1,094	-1.954%
2026-03-23	9.0000	9.0000	8.6000	8.8000	+3.896%	88	1,050	-3.068%
2026-03-20	9.2000	9.2000	8.4500	8.4700	-8.925%	95	995	+0.708%
2026-03-19	9.2500	9.4500	9.2500	9.3000	-1.899%	263	937	-8.280%
2026-03-18	9.7500	10.0500	9.4800	9.4800	-4.724%	18	712	-10.021%
2026-03-17	10.0500	10.0500	9.9500	9.9500	-8.295%	3	700	-14.271%
2026-03-16	10.5800	10.8500	10.5800	10.8500	+4.528%	20	697	-21.382%
2026-03-13	10.5600	10.5600	10.3800	10.3800	-5.636%	2	688	-17.823%
2026-03-12	11.1500	11.3500	10.9500	11.0000	-1.079%	55	687	-22.455%
2026-03-11	11.2000	11.2000	11.1200	11.1200	+1.460%	37	669	-23.291%
2026-03-10	11.0500	11.0500	10.9600	10.9600	+7.451%	12	632	-22.172%
2026-03-09	10.2000	10.2000	10.2000	10.2000	-8.847%	2	631	-16.373%
2026-03-05	11.1900	11.1900	11.1900	11.1900	-5.570%	22	740	-23.771%
2026-03-04	11.5000	11.8500	11.2600	11.8500	+3.947%	112	718	-28.017%
2026-03-03	11.2500	11.4000	11.2000	11.4000	+3.636%	78	704	-25.175%
2026-02-27	11.7000	12.0700	11.0000	11.0000	-28.803%	6	680	-22.455%
2026-02-25	15.5000	15.7000	15.4000	15.4500	+4.746%	161	600	-44.790%
2026-02-23	15.0500	15.0500	14.7500	14.7500	+7.273%	74	600	-42.169%
2026-02-17	13.4700	13.7500	13.4700	13.7500	-4.976%	88	528	-37.964%
2026-02-12	14.4700	14.4700	14.4700	14.4700	-0.890%	45	490	-41.050%
2026-02-11	14.6000	14.6000	14.6000	14.6000	+5.415%	4	513	-41.575%
2026-02-10	14.2000	14.2000	13.8500	13.8500	+7.782%	18	517	-38.412%
2026-02-06	11.4000	12.8500	11.4000	12.8500	+17.031%	5	517	-33.619%
2026-02-05	10.7000	10.9800	10.7000	10.9800	-1.525%	6	512	-22.313%
2026-02-04	11.1500	11.1500	11.1500	11.1500	-7.315%	1	510	-23.498%
2026-02-03	12.4000	12.4000	12.0300	12.0300	-18.716%	4	511	-29.094%
2026-01-28	14.7000	14.8000	14.7000	14.8000	+13.410%	3	513	-42.365%
2026-01-22	12.8000	13.0500	12.8000	13.0500	+3.081%	26	515	-34.636%
2026-01-21	12.5500	12.6600	12.5500	12.6600	-3.359%	11	489	-32.622%
2026-01-16	13.1000	13.1000	13.1000	13.1000	-0.758%	1	491	-34.885%
2026-01-15	13.3000	13.3000	13.2000	13.2000	+6.366%	5	491	-35.379%
2026-01-12	12.4100	12.4100	12.4100	12.4100	-2.283%	1	491	-31.265%
2026-01-09	12.8000	12.8000	12.6000	12.7000	-0.314%	4	490	-32.835%
2026-01-08	12.9300	13.2000	12.7000	12.7400	-7.614%	23	487	-33.046%
2026-01-06	14.7000	14.7000	13.7900	13.7900	-0.433%	10	481	-38.144%
2026-01-05	13.8500	13.8500	13.8500	13.8500	-5.461%	8	479	-38.412%
2026-01-02	14.6500	14.6500	14.6500	14.6500	+8.278%	1	479	-41.775%
2025-12-30	13.5400	13.5400	13.5000	13.5300	-1.600%	90	478	-36.955%
2025-12-29	13.7500	13.7500	13.7500	13.7500	-6.143%	1	478	-37.964%
2025-12-26	14.7500	14.7500	14.6500	14.6500	+5.396%	2	479	-41.775%
2025-12-24	13.8500	13.9000	13.8500	13.9000	+0.361%	28	470	-38.633%
2025-12-23	12.5500	13.8500	12.5500	13.8500	+18.884%	110	470	-38.412%
2025-12-19	11.6500	11.6500	11.6000	11.6500	+10.741%	61	448	-26.781%
2025-12-18	10.5500	10.8500	10.4000	10.5200	+1.154%	57	411	-18.916%
2025-12-17	10.8300	10.8300	10.3500	10.4000	-9.170%	12	421	-17.981%
2025-12-16	11.2700	11.4500	11.2700	11.4500	-3.376%	10	416	-25.502%
2025-12-15	11.8500	11.8500	11.8500	11.8500	+0.169%	1	424	-28.017%
2025-12-12	11.8300	11.8300	11.8300	11.8300	-9.487%	3	424	-27.895%
2025-12-02	13.6800	13.6800	13.0500	13.0700	+9.372%	3	427	-34.736%
2025-11-28	12.3400	12.3400	11.9500	11.9500	-6.053%	14	428	-28.619%
2025-11-26	12.7900	13.3300	12.7200	12.7200	+7.797%	15	452	-32.940%
2025-11-25	11.2000	11.8000	11.2000	11.8000	-9.231%	2	452	-27.712%
2025-11-24	12.7500	13.0000	12.7500	13.0000	+4.754%	3	452	-34.385%
2025-11-21	12.4100	12.4100	12.4100	12.4100	-25.241%	3	453	-31.265%
2025-11-20	16.0000	16.6000	16.0000	16.6000	+11.409%	4	451	-48.614%
2025-11-19	14.3000	15.0700	14.3000	14.9000	+14.615%	69	453	-42.752%
2025-11-18	13.0000	13.0000	13.0000	13.0000	-8.772%	1	462	-34.385%
2025-11-17	14.5000	14.5000	14.2500	14.2500	-4.040%	7	462	-40.140%
2025-11-14	14.7700	15.0000	14.6700	14.8500	+5.319%	30	462	-42.559%
2025-11-13	14.8000	14.8000	13.8000	14.1000	-9.266%	22	441	-39.504%
2025-11-12	15.9000	15.9200	15.5400	15.5400	-3.298%	10	450	-45.109%
2025-11-11	15.5400	16.0700	15.4000	16.0700	-5.303%	15	449	-46.920%
2025-11-10	15.3500	16.9700	15.3500	16.9700	+28.463%	20	447	-49.735%
2025-11-07	12.5200	13.6500	11.9500	13.2100	-2.509%	59	449	-35.428%
2025-11-06	14.2500	14.2500	13.5500	13.5500	-17.125%	8	443	-37.048%
2025-11-05	15.5000	16.4500	15.5000	16.3500	-0.608%	18	437	-47.829%
2025-11-04	16.9500	17.2000	16.2600	16.4500	-8.611%	7	441	-48.146%
2025-11-03	18.3000	19.1700	18.0000	18.0000	+6.509%	59	424	-52.611%
2025-10-31	17.3800	17.3800	16.6000	16.9000	-2.029%	33	424	-49.527%
2025-10-30	16.5000	17.3000	16.5000	17.2500	-5.738%	10	402	-50.551%
2025-10-29	19.9500	19.9500	18.3000	18.3000	+12.615%	64	396	-53.388%
2025-10-28	13.3800	16.7500	13.2700	16.2500	+28.458%	61	355	-47.508%
2025-10-27	11.9000	12.6500	11.7500	12.6500	+15.000%	33	361	-32.569%
2025-10-24	10.8000	11.0000	10.6000	11.0000	+15.183%	20	361	-22.455%
2025-10-22	9.8000	9.8000	9.5500	9.5500	-4.500%	11	367	-10.681%
2025-10-21	10.2500	10.3900	9.9200	10.0000	-4.215%	31	366	-14.700%
2025-10-20	10.7200	10.7200	10.4400	10.4400	-3.423%	10	364	-18.295%
2025-10-17	10.8800	10.8800	10.8100	10.8100	+1.312%	2	363	-21.092%
2025-10-16	10.9900	11.2700	10.6700	10.6700	-1.386%	38	363	-20.056%
2025-10-15	11.2200	11.3800	10.7000	10.8200	-3.393%	40	352	-21.165%
2025-10-14	11.5000	11.5000	10.7900	11.2000	-7.054%	44	346	-23.839%
2025-10-13	12.1500	12.2100	11.4700	12.0500	+3.433%	11	344	-29.212%
2025-10-10	13.0500	14.1000	11.6500	11.6500	-11.069%	117	343	-26.781%
2025-10-09	12.3500	13.6200	12.3500	13.1000	+12.446%	118	281	-34.885%
2025-10-08	11.2500	11.6500	11.2000	11.6500	+7.870%	5	172	-26.781%
2025-10-07	11.6000	11.6000	10.7500	10.8000	-1.818%	3	170	-21.019%
2025-10-06	10.7300	11.2500	10.5000	11.0000	0.000%	61	168	-22.455%
2025-10-03	11.4100	11.4100	11.0000	11.0000	0.000%	115	0	-22.455%