Dark

NVDA20271217C390
NVDA Dec 17 2027 390.00 Call (NVDA271217C00390000)
option OPRA

EOD

Sep 30, 2026

7.75-11.932%(-1.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.7500	7.7500	7.7500	7.7500	-11.932%	3	4,507	0.000%
2026-09-28	8.8500	8.8500	8.7500	8.8000	+19.728%	3	4,508	-11.932%
2026-09-25	7.3500	7.3500	7.3500	7.3500	-11.976%	1	4,506	+5.442%
2026-09-22	7.9500	8.3500	7.9500	8.3500	+9.868%	34	4,506	-7.186%
2026-09-21	7.1400	7.6000	7.1400	7.6000	+8.571%	7	4,496	+1.974%
2026-09-17	6.8900	7.0000	6.8900	7.0000	+10.236%	114	4,503	+10.714%
2026-09-14	6.2900	6.3500	6.2900	6.3500	-16.993%	2	4,507	+22.047%
2026-09-11	7.7500	7.7500	7.6500	7.6500	-3.409%	2	4,508	+1.307%
2026-09-10	7.9700	7.9700	7.9200	7.9200	-21.970%	11	4,510	-2.146%
2026-09-04	10.1000	10.1500	10.1000	10.1500	+6.506%	14	4,511	-23.645%
2026-09-03	9.5300	9.5300	9.5300	9.5300	+24.575%	1	4,511	-18.678%
2026-09-02	7.6500	7.6500	7.6500	7.6500	+1.325%	1	4,511	+1.307%
2026-09-01	7.2500	7.5500	7.2000	7.5500	-25.908%	15	4,510	+2.649%
2026-08-27	8.9200	10.1900	8.9200	10.1900	+45.571%	6	4,514	-23.945%
2026-08-26	7.0500	7.0500	7.0000	7.0000	-4.110%	2	4,516	+10.714%
2026-08-25	7.0500	7.3000	7.0500	7.3000	+3.107%	90	4,515	+6.164%
2026-08-24	7.8600	7.8600	6.9000	7.0800	-20.539%	18	4,601	+9.463%
2026-08-20	8.9100	8.9100	8.9100	8.9100	+0.678%	1	4,589	-13.019%
2026-08-19	8.8500	8.8500	8.8500	8.8500	-17.212%	1	4,589	-12.429%
2026-08-17	10.6900	10.6900	10.6900	10.6900	+3.887%	30	4,588	-27.502%
2026-08-12	10.2900	10.2900	10.2900	10.2900	+6.632%	1	4,558	-24.684%
2026-08-10	9.5500	9.6500	9.5500	9.6500	-6.763%	4	4,557	-19.689%
2026-08-07	11.0500	11.0500	10.3500	10.3500	+21.765%	27	4,560	-25.121%
2026-08-04	8.5500	8.5500	8.5000	8.5000	+7.188%	31	4,561	-8.824%
2026-08-03	7.9400	7.9400	7.9300	7.9300	+23.906%	31	4,531	-2.270%
2026-07-30	6.4000	6.4000	6.4000	6.4000	+11.304%	5	4,530	+21.094%
2026-07-29	6.2000	6.2000	5.7500	5.7500	-15.565%	25	4,525	+34.783%
2026-07-28	6.4200	6.8100	6.3800	6.8100	-1.304%	7	4,523	+13.803%
2026-07-27	6.8900	6.9000	6.8900	6.9000	-27.368%	5	4,522	+12.319%
2026-07-23	9.5000	9.5000	9.5000	9.5000	+10.852%	1	4,518	-18.421%
2026-07-20	9.2500	9.2500	8.5700	8.5700	-12.103%	4	4,518	-9.568%
2026-07-16	9.7500	9.7500	9.7500	9.7500	-2.500%	1	4,516	-20.513%
2026-07-15	10.0000	10.0000	10.0000	10.0000	+6.383%	1	4,517	-22.500%
2026-07-13	9.4000	9.4000	9.4000	9.4000	-6.000%	3	4,517	-17.553%
2026-07-10	10.0100	10.1000	10.0000	10.0000	+19.048%	5	4,520	-22.500%
2026-07-08	8.4000	8.4000	8.4000	8.4000	+6.329%	1	4,519	-7.738%
2026-07-06	7.9000	7.9000	7.9000	7.9000	-4.819%	6	4,520	-1.899%
2026-06-29	8.3000	8.3000	8.3000	8.3000	-6.742%	5	4,523	-6.627%
2026-06-25	9.0000	9.0000	8.9000	8.9000	-8.436%	10	4,518	-12.921%
2026-06-24	9.7200	9.7200	9.7200	9.7200	-20.976%	1	4,514	-20.267%
2026-06-18	12.0500	12.3000	12.0500	12.3000	+7.424%	2	4,514	-36.992%
2026-06-17	11.9000	11.9000	11.4500	11.4500	-6.835%	41	4,514	-32.314%
2026-06-16	12.2700	12.3900	12.2700	12.2900	-5.462%	10	4,514	-36.941%
2026-06-15	13.0000	13.0000	13.0000	13.0000	+12.069%	1	4,511	-40.385%
2026-06-11	11.6000	11.6000	11.6000	11.6000	-7.126%	2	4,511	-33.190%
2026-06-09	12.0000	12.4900	11.8600	12.4900	-5.736%	10	4,511	-37.950%
2026-06-05	13.6700	13.6700	13.2000	13.2500	-20.420%	13	4,513	-41.509%
2026-06-04	15.9500	16.6500	15.9000	16.6500	+5.714%	9	4,515	-53.453%
2026-06-03	17.2400	17.2400	15.7500	15.7500	-17.969%	4	4,510	-50.794%
2026-06-02	19.5000	19.5000	19.2000	19.2000	+6.964%	3	4,508	-59.635%
2026-06-01	16.2500	17.9500	16.2500	17.9500	+23.623%	14	4,507	-56.825%
2026-05-29	14.5200	14.5200	14.5200	14.5200	+5.065%	10	4,503	-46.625%
2026-05-28	13.8200	13.8200	13.8200	13.8200	+5.496%	4	4,498	-43.922%
2026-05-27	12.6800	13.1000	12.6800	13.1000	-8.520%	6	4,494	-40.840%
2026-05-22	14.3200	14.3200	14.3200	14.3200	-3.634%	1	4,494	-45.880%
2026-05-21	14.8600	14.8600	14.8600	14.8600	-10.751%	1	4,494	-47.847%
2026-05-20	16.6500	16.6500	16.6500	16.6500	-11.153%	2	4,494	-53.453%
2026-05-15	19.1500	19.1500	18.7400	18.7400	-14.468%	56	4,491	-58.645%
2026-05-14	19.4600	22.0000	19.4600	21.9100	+23.090%	27	4,545	-64.628%
2026-05-13	17.3800	17.8700	17.3800	17.8000	+4.706%	18	4,569	-56.461%
2026-05-12	17.0000	17.0000	17.0000	17.0000	+6.250%	20	4,569	-54.412%
2026-05-11	16.0000	16.0000	16.0000	16.0000	+15.691%	1	4,569	-51.563%
2026-05-07	14.5000	14.5000	13.8300	13.8300	+9.762%	4	4,590	-43.962%
2026-05-06	11.7000	12.6000	11.6500	12.6000	+28.571%	24	4,594	-38.492%
2026-05-05	9.9000	9.9000	9.7500	9.8000	-4.854%	4	4,595	-20.918%
2026-05-04	10.3100	10.3100	10.3000	10.3000	-0.771%	6	4,592	-24.757%
2026-05-01	10.8000	10.8000	10.3600	10.3800	-5.893%	163	4,434	-25.337%
2026-04-30	12.8000	12.8000	11.0300	11.0300	-13.286%	3	4,434	-29.737%
2026-04-29	12.7200	12.7200	12.7200	12.7200	-3.563%	6	4,431	-39.072%
2026-04-28	13.1900	13.1900	13.1900	13.1900	-12.359%	30	4,435	-41.243%
2026-04-27	14.9000	15.1500	14.9000	15.0500	+25.417%	25	4,435	-48.505%
2026-04-24	11.0800	12.0000	11.0800	12.0000	+14.286%	12	4,424	-35.417%
2026-04-21	10.5000	10.5000	10.5000	10.5000	+0.962%	33	4,457	-26.190%
2026-04-20	10.3800	10.4000	10.3800	10.4000	-5.023%	2	4,457	-25.481%
2026-04-17	10.9500	10.9500	10.9500	10.9500	+1.015%	1	4,459	-29.224%
2026-04-16	10.9100	10.9200	10.8300	10.8400	+55.301%	40	4,458	-28.506%
2026-04-02	6.9800	6.9800	6.9800	6.9800	-5.034%	5	4,468	+11.032%
2026-04-01	7.4000	7.4000	7.3500	7.3500	+9.701%	3	4,468	+5.442%
2026-03-30	7.0400	7.0400	6.7000	6.7000	-4.286%	13	4,468	+15.672%
2026-03-27	7.4100	7.4100	7.0000	7.0000	-4.762%	6	4,476	+10.714%
2026-03-26	8.0000	8.0000	7.3500	7.3500	-15.029%	16	4,478	+5.442%
2026-03-25	8.6900	8.6900	8.6500	8.6500	+6.790%	24	4,465	-10.405%
2026-03-24	8.1000	8.1000	8.1000	8.1000	-0.613%	12	4,441	-4.321%
2026-03-23	8.1500	8.1500	8.1500	8.1500	+2.516%	10	4,449	-4.908%
2026-03-20	8.5500	8.5500	7.9500	7.9500	-8.092%	14	4,459	-2.516%
2026-03-19	8.6500	8.7500	8.6500	8.6500	-3.889%	84	4,452	-10.405%
2026-03-18	9.4000	9.4000	9.0000	9.0000	-7.975%	26	4,377	-13.889%
2026-03-17	9.8500	9.8500	9.7800	9.7800	+0.308%	2	4,373	-20.757%
2026-03-16	10.1000	10.1500	9.7500	9.7500	-0.409%	92	4,373	-20.513%
2026-03-13	9.8200	9.8200	9.7900	9.7900	-4.951%	31	4,307	-20.838%
2026-03-12	9.9600	10.6500	9.9600	10.3000	-3.286%	249	4,307	-24.757%
2026-03-11	10.5400	10.8300	10.5400	10.6500	+3.499%	87	4,090	-27.230%
2026-03-10	10.3000	10.3000	10.2900	10.2900	+5.322%	11	4,024	-24.684%
2026-03-09	9.7700	9.7700	9.7700	9.7700	-3.458%	1	4,023	-20.676%
2026-03-06	10.1000	10.1300	10.1000	10.1200	-5.948%	158	4,022	-23.419%
2026-03-05	10.6000	10.7600	10.6000	10.7600	-1.284%	5	3,953	-27.974%
2026-03-04	10.8000	11.1500	10.6000	10.9000	+2.347%	579	3,953	-28.899%
2026-03-03	10.6500	10.8000	10.3400	10.6500	-4.911%	527	3,458	-27.230%
2026-03-02	10.8000	11.2000	10.8000	11.2000	+4.186%	119	3,011	-30.804%
2026-02-27	11.1800	11.1800	10.7500	10.7500	-9.664%	10	2,932	-27.907%
2026-02-26	12.2000	12.2000	11.9000	11.9000	-17.931%	2	2,937	-34.874%
2026-02-25	14.7100	14.7100	14.4900	14.5000	+1.754%	45	2,950	-46.552%
2026-02-24	14.2500	14.2500	14.2500	14.2500	+2.151%	1	2,950	-45.614%
2026-02-23	14.6500	14.6500	13.9500	13.9500	+4.416%	25	2,951	-44.444%
2026-02-19	13.3600	13.3600	13.3600	13.3600	+3.166%	1	2,927	-41.991%
2026-02-17	13.1000	13.1000	12.8500	12.9500	-5.128%	82	2,927	-40.154%
2026-02-11	13.4000	13.6500	13.4000	13.6500	-4.211%	252	2,854	-43.223%
2026-02-09	14.2500	14.2500	14.2500	14.2500	+17.769%	10	2,734	-45.614%
2026-02-06	12.1000	12.1000	12.1000	12.1000	+15.348%	202	2,734	-35.950%
2026-02-05	10.3500	10.4900	10.3300	10.4900	-0.095%	29	2,566	-26.120%
2026-02-04	10.7500	10.7500	10.2000	10.5000	-16.667%	63	2,553	-26.190%
2026-02-03	12.6000	12.6000	12.6000	12.6000	-2.326%	1	2,527	-38.492%
2026-02-02	12.9000	12.9000	12.9000	12.9000	-9.474%	3	2,527	-39.922%
2026-01-29	14.2500	14.2500	14.2500	14.2500	+2.077%	25	2,524	-45.614%
2026-01-28	14.0000	14.0000	13.9600	13.9600	+4.101%	2	2,549	-44.484%
2026-01-27	13.4100	13.4100	13.4100	13.4100	+3.953%	1	2,550	-42.207%
2026-01-23	12.9500	12.9500	12.9000	12.9000	+8.312%	13	2,551	-39.922%
2026-01-21	11.7000	11.9100	11.7000	11.9100	+10.791%	12	2,550	-34.929%
2026-01-20	11.1800	11.1800	10.7500	10.7500	-16.342%	5	2,553	-27.907%
2026-01-16	12.8500	12.8500	12.8500	12.8500	+3.379%	22	2,562	-39.689%
2026-01-15	12.2100	12.4300	12.2100	12.4300	+11.480%	2	2,562	-37.651%
2026-01-14	11.0000	11.1500	11.0000	11.1500	-3.879%	2	2,562	-30.493%
2026-01-13	12.0000	12.0000	11.5500	11.6000	-0.429%	3	2,561	-33.190%
2026-01-12	11.5500	11.6500	11.5400	11.6500	-0.851%	156	2,562	-33.476%
2026-01-09	11.8500	12.0000	11.7500	11.7500	-1.674%	69	2,449	-34.043%
2026-01-08	12.3000	12.3000	11.9500	11.9500	-10.487%	4	2,437	-35.146%
2026-01-06	13.1500	13.3500	13.1500	13.3500	+2.456%	3	2,436	-41.948%
2026-01-05	13.0300	13.0300	13.0300	13.0300	-1.288%	5	2,431	-40.522%
2026-01-02	13.3500	13.3500	13.2000	13.2000	+2.724%	117	2,431	-41.288%
2025-12-31	12.8500	12.8500	12.8500	12.8500	-0.388%	8	2,411	-39.689%
2025-12-29	12.9000	13.0500	12.9000	12.9000	-5.495%	216	2,411	-39.922%
2025-12-26	13.7500	13.8300	13.6500	13.6500	+14.802%	51	2,303	-43.223%
2025-12-23	11.8800	11.8900	11.8800	11.8900	+7.021%	2	2,253	-34.819%
2025-12-19	11.1500	11.1800	11.1100	11.1100	+11.658%	160	2,251	-30.243%
2025-12-18	10.3000	10.3000	9.9500	9.9500	-0.500%	47	2,105	-22.111%
2025-12-17	10.6000	10.6000	10.0000	10.0000	-6.803%	22	2,060	-22.500%
2025-12-16	10.8500	10.8500	10.5000	10.7300	-4.622%	3	2,060	-27.773%
2025-12-12	11.2500	11.2500	11.2500	11.2500	-5.462%	25	2,062	-31.111%
2025-12-11	11.6000	11.9500	11.5100	11.9000	-7.031%	240	2,037	-34.874%
2025-12-10	13.0500	13.0500	12.8000	12.8000	-2.736%	102	1,967	-39.453%
2025-12-09	13.1300	13.1600	13.0500	13.1600	+4.444%	22	1,874	-41.109%
2025-12-05	12.8500	12.8500	12.6000	12.6000	-1.176%	21	1,853	-38.492%
2025-12-04	12.2900	13.0300	12.2900	12.7500	+5.372%	109	1,832	-39.216%
2025-12-03	12.0000	12.1000	12.0000	12.1000	+2.979%	2	1,858	-35.950%
2025-12-01	11.2500	11.7500	11.2500	11.7500	-4.858%	2	1,858	-34.043%
2025-11-26	12.3500	12.5000	12.3500	12.3500	+6.009%	12	1,848	-37.247%
2025-11-25	10.2400	11.6500	10.1500	11.6500	-6.426%	812	1,848	-33.476%
2025-11-24	12.0500	12.4500	11.8000	12.4500	-4.962%	17	2,170	-37.751%
2025-11-21	11.7000	13.1000	11.5500	13.1000	-0.380%	5	2,174	-40.840%
2025-11-20	15.0000	16.1500	13.0900	13.1500	-6.205%	11	2,171	-41.065%
2025-11-19	13.7000	14.1000	13.5500	14.0200	+12.160%	113	2,174	-44.722%
2025-11-18	12.2500	12.5000	11.8500	12.5000	-7.063%	3	2,075	-38.000%
2025-11-17	13.4500	13.4500	13.4500	13.4500	-3.722%	1	2,076	-42.379%
2025-11-14	14.1000	14.1000	13.9700	13.9700	+5.833%	15	2,076	-44.524%
2025-11-13	13.8500	14.0000	13.2000	13.2000	-9.898%	38	2,081	-41.288%
2025-11-12	14.6500	14.6500	14.6500	14.6500	+0.895%	20	2,088	-47.099%
2025-11-11	14.7800	14.7800	14.5000	14.5200	-9.250%	7	2,109	-46.625%
2025-11-10	14.4000	16.0000	14.4000	16.0000	+26.683%	71	2,109	-51.563%
2025-11-07	12.0000	12.6300	11.1800	12.6300	+1.040%	1,042	2,071	-38.638%
2025-11-06	13.0000	13.0000	12.0000	12.5000	-9.420%	20	1,085	-38.000%
2025-11-05	14.4500	15.2700	13.8000	13.8000	-7.071%	24	1,084	-43.841%
2025-11-04	15.4000	15.7100	14.8500	14.8500	-11.607%	37	1,083	-47.811%
2025-11-03	17.0000	18.0000	16.8000	16.8000	+6.667%	29	1,066	-53.869%
2025-10-31	16.8500	16.9000	15.6600	15.7500	-3.077%	18	1,066	-50.794%
2025-10-30	16.1700	16.2500	15.7500	16.2500	-5.523%	29	1,070	-52.308%
2025-10-29	17.0000	19.0000	16.7500	17.2000	+14.667%	230	1,070	-54.942%
2025-10-28	12.7700	15.9000	12.5000	15.0000	+29.310%	919	1,015	-48.333%
2025-10-27	10.7500	11.6000	10.7500	11.6000	+13.171%	41	201	-33.190%
2025-10-24	10.2500	10.3500	9.9000	10.2500	+6.771%	33	201	-24.390%
2025-10-23	9.4200	9.6000	9.4000	9.6000	+6.667%	31	204	-19.271%
2025-10-22	9.1000	9.6500	8.5400	9.0000	-1.854%	22	177	-13.889%
2025-10-21	9.4300	9.5900	9.1700	9.1700	-5.171%	63	164	-15.485%
2025-10-20	9.7000	10.2500	9.6500	9.6700	-5.196%	43	149	-19.855%
2025-10-17	9.7400	10.3700	9.6700	10.2000	+2.410%	23	113	-24.020%
2025-10-16	10.4900	10.5200	9.9600	9.9600	-1.386%	41	100	-22.189%
2025-10-15	10.5300	10.6000	9.9500	10.1000	-0.493%	24	70	-23.267%
2025-10-14	10.8000	10.8000	10.0000	10.1500	-10.177%	37	67	-23.645%
2025-10-13	11.3500	11.3500	10.8000	11.3000	+5.607%	15	63	-31.416%
2025-10-10	12.2000	12.3000	10.7000	10.7000	0.000%	68	61	-27.570%