Dark

NVDA20271217C40
NVDA Dec 17 2027 40.00 Call (NVDA271217C00040000)
option OPRA

Inactive

Aug 3, 2026

169.52+7.823%(+12.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	169.5200	169.5200	169.5200	169.5200	+7.823%	1	801	0.000%
2026-07-30	157.2200	157.2200	157.2200	157.2200	-6.417%	1	801	+7.823%
2026-07-17	168.0000	168.0000	168.0000	168.0000	-0.914%	1	801	+0.905%
2026-07-16	169.5500	169.5500	169.5500	169.5500	-2.277%	2	801	-0.018%
2026-07-14	168.0000	173.5000	168.0000	173.5000	+4.739%	2	801	-2.294%
2026-07-08	165.6500	165.6500	165.6500	165.6500	+5.745%	1	801	+2.336%
2026-06-29	156.6500	156.6500	156.6500	156.6500	-0.552%	1	801	+8.216%
2026-06-25	157.9200	157.9200	157.5200	157.5200	-16.324%	13	801	+7.618%
2026-06-02	185.4700	188.2500	185.4700	188.2500	+1.058%	31	825	-9.950%
2026-06-01	182.7000	186.2800	182.7000	186.2800	+6.702%	3	856	-8.997%
2026-05-28	174.5800	174.5800	174.5800	174.5800	-2.267%	1	854	-2.898%
2026-05-22	178.6200	178.6300	178.6200	178.6300	-1.576%	4	853	-5.100%
2026-05-21	181.4900	181.4900	181.4900	181.4900	+13.226%	17	850	-6.595%
2026-05-05	159.9500	160.2900	159.9500	160.2900	-7.240%	3	850	+5.758%
2026-04-27	172.8000	172.8000	172.8000	172.8000	-0.518%	10	851	-1.898%
2026-04-24	173.2500	173.7000	173.2500	173.7000	+6.630%	3	861	-2.406%
2026-04-23	162.9000	162.9000	162.9000	162.9000	-0.822%	1	859	+4.064%
2026-04-20	164.2500	164.2500	164.2500	164.2500	+0.767%	1	858	+3.209%
2026-04-15	163.0000	163.0000	163.0000	163.0000	+16.454%	1	857	+4.000%
2026-04-01	139.9700	139.9700	139.9700	139.9700	+7.257%	1	856	+21.112%
2026-03-30	130.8000	130.8000	130.5000	130.5000	-8.137%	3	855	+29.900%
2026-03-25	142.0600	142.0600	142.0600	142.0600	-0.211%	1	853	+19.330%
2026-03-05	142.3600	142.3600	142.3600	142.3600	-4.719%	1	854	+19.078%
2026-02-26	149.4100	149.4100	149.4100	149.4100	-3.519%	1	853	+13.460%
2026-02-23	154.8600	154.8600	154.8600	154.8600	+3.089%	3	853	+9.467%
2026-02-13	150.2200	150.2200	150.2200	150.2200	+9.410%	1	851	+12.848%
2026-02-05	137.1000	137.3500	137.0500	137.3000	-10.437%	4	851	+23.467%
2026-01-27	153.3000	153.3000	153.3000	153.3000	+1.436%	50	850	+10.581%
2026-01-26	151.1300	151.1300	151.1300	151.1300	-0.507%	40	871	+12.168%
2026-01-15	151.9000	151.9000	151.9000	151.9000	+1.694%	80	871	+11.600%
2026-01-13	149.3700	149.3700	149.3700	149.3700	-1.924%	7	791	+13.490%
2026-01-06	154.0600	154.0600	152.3000	152.3000	-1.748%	28	798	+11.307%
2026-01-02	155.4700	155.4700	155.0100	155.0100	+0.997%	90	800	+9.361%
2025-12-31	153.4800	153.4800	153.4800	153.4800	+1.307%	1	780	+10.451%
2025-12-30	151.5000	151.5000	151.5000	151.5000	+0.159%	1	780	+11.894%
2025-12-24	151.2600	151.2600	151.2600	151.2600	-1.395%	10	769	+12.072%
2025-12-23	153.4000	153.4000	153.4000	153.4000	+10.146%	3	769	+10.508%
2025-12-18	139.2700	139.2700	139.2700	139.2700	+0.592%	4	772	+21.720%
2025-12-17	138.4500	138.4500	138.4500	138.4500	-2.685%	1	768	+22.441%
2025-12-16	141.9000	142.2700	140.6800	142.2700	-5.223%	151	767	+19.154%
2025-12-08	148.2500	150.1100	148.2500	150.1100	+1.839%	51	719	+12.931%
2025-12-05	147.4000	147.4000	147.4000	147.4000	+3.019%	1	769	+15.007%
2025-12-01	143.0800	143.0800	143.0800	143.0800	+1.533%	1	768	+18.479%
2025-11-25	140.9200	140.9200	140.9200	140.9200	+0.657%	2	768	+20.295%
2025-11-21	140.0000	140.0000	140.0000	140.0000	-10.743%	5	766	+21.086%
2025-11-20	156.8500	156.8500	156.8500	156.8500	+4.916%	8	766	+8.078%
2025-11-18	149.5000	149.5000	149.5000	149.5000	-0.087%	5	774	+13.391%
2025-11-14	149.6300	149.6300	149.6300	149.6300	-1.721%	6	774	+13.293%
2025-11-13	152.2500	152.2500	152.2500	152.2500	-7.068%	1	768	+11.343%
2025-11-04	163.8300	163.8300	163.8300	163.8300	-3.128%	1	767	+3.473%
2025-10-31	169.1000	169.1700	169.0500	169.1200	+0.607%	16	766	+0.237%
2025-10-30	168.1000	168.1000	168.1000	168.1000	+7.584%	1	766	+0.845%
2025-10-27	156.2500	156.2500	156.2500	156.2500	+8.507%	1	766	+8.493%
2025-10-15	144.0000	144.0000	144.0000	144.0000	-9.434%	1	766	+17.722%
2025-10-09	159.0000	159.0000	159.0000	159.0000	+2.356%	1	766	+6.616%
2025-10-03	155.3400	155.3400	155.3400	155.3400	+0.707%	4	765	+9.128%
2025-10-02	154.3700	155.4500	154.2500	154.2500	+2.868%	68	768	+9.900%
2025-09-30	149.9500	149.9500	149.9500	149.9500	+4.721%	10	767	+13.051%
2025-09-24	143.1900	143.1900	143.1900	143.1900	+1.915%	1	767	+18.388%
2025-09-22	140.8000	140.8000	140.5000	140.5000	-0.651%	4	766	+20.655%
2025-09-19	141.3500	141.4200	141.3500	141.4200	+4.694%	8	766	+19.870%
2025-09-17	133.4500	135.2100	133.4500	135.0800	-5.657%	22	769	+25.496%
2025-09-15	143.1800	143.1800	143.1800	143.1800	+0.266%	1	750	+18.396%
2025-09-12	143.3000	143.3000	141.7800	142.8000	+0.599%	102	750	+18.711%
2025-09-11	141.9500	141.9500	141.9500	141.9500	-0.588%	10	651	+19.422%
2025-09-10	142.7900	142.7900	142.7900	142.7900	+8.207%	2	641	+18.720%
2025-09-05	131.9600	131.9600	131.9600	131.9600	-2.476%	100	639	+28.463%
2025-09-04	135.3100	135.3100	135.3100	135.3100	-0.544%	100	689	+25.283%
2025-09-03	136.2500	136.2500	136.0500	136.0500	+0.666%	4	589	+24.601%
2025-09-02	135.1500	135.1500	135.1500	135.1500	-3.118%	44	589	+25.431%
2025-08-29	139.0000	139.5000	139.0000	139.5000	-3.340%	4	587	+21.520%
2025-08-28	144.3200	144.3200	144.3200	144.3200	-2.335%	1	587	+17.461%
2025-08-27	146.1000	147.7700	146.1000	147.7700	+1.910%	63	588	+14.719%
2025-08-26	145.0000	145.0000	145.0000	145.0000	-0.350%	2	531	+16.910%
2025-08-25	145.5100	145.5100	145.5100	145.5100	+3.988%	31	531	+16.501%
2025-08-21	140.1700	140.1900	139.9300	139.9300	+0.887%	20	500	+21.146%
2025-08-20	135.7000	138.7000	134.7700	138.7000	-2.400%	11	508	+22.221%
2025-08-19	144.8700	144.8700	142.0800	142.1100	-3.162%	10	508	+19.288%
2025-08-18	145.0800	146.7500	145.0800	146.7500	+2.350%	33	498	+15.516%
2025-08-05	143.3800	143.3800	143.3800	143.3800	+3.501%	1	465	+18.231%
2025-08-01	137.5000	138.5300	137.5000	138.5300	-3.288%	45	464	+22.371%
2025-07-30	143.2400	143.2400	143.2400	143.2400	+0.845%	1	463	+18.347%
2025-07-29	142.0400	142.0400	142.0400	142.0400	+0.809%	1	464	+19.347%
2025-07-28	140.9000	140.9000	140.9000	140.9000	+2.398%	1	464	+20.312%
2025-07-21	137.0300	137.6500	137.0300	137.6000	-1.007%	8	463	+23.198%
2025-07-17	139.0000	139.0000	139.0000	139.0000	+2.319%	1	459	+21.957%
2025-07-15	137.1000	137.1000	135.8500	135.8500	+4.944%	15	458	+24.785%
2025-07-14	128.8100	129.4500	128.8100	129.4500	-1.349%	2	448	+30.954%
2025-07-11	131.2200	131.2200	131.2200	131.2200	+1.250%	7	446	+29.188%
2025-07-10	129.6000	129.6000	129.6000	129.6000	+0.271%	10	439	+30.802%
2025-07-09	129.2500	129.2500	129.2500	129.2500	+3.400%	3	429	+31.157%
2025-07-03	125.0000	125.0000	125.0000	125.0000	+1.999%	1	425	+35.616%
2025-07-02	122.1600	122.5500	121.5000	122.5500	+3.891%	37	425	+38.327%
2025-07-01	120.8500	120.8500	117.9600	117.9600	-3.351%	15	388	+43.710%
2025-06-30	122.0500	122.0500	122.0500	122.0500	-1.254%	1	379	+38.894%
2025-06-27	122.0000	123.6900	122.0000	123.6000	+2.233%	20	379	+37.152%
2025-06-26	120.9000	120.9000	120.9000	120.9000	+1.045%	21	365	+40.215%
2025-06-25	119.6500	119.6500	119.6500	119.6500	+7.909%	10	344	+41.680%
2025-06-20	110.8800	110.8800	110.8800	110.8800	+1.260%	100	334	+52.886%
2025-06-18	109.5000	109.5000	109.5000	109.5000	+0.073%	1	283	+54.813%
2025-06-13	109.4200	109.4200	109.4200	109.4200	-1.610%	2	283	+54.926%
2025-06-12	111.2100	111.2100	111.2100	111.2100	+1.692%	1	284	+52.432%
2025-06-10	109.3700	109.3700	109.3600	109.3600	-0.690%	40	284	+55.011%
2025-06-09	110.8400	110.8400	110.1200	110.1200	+1.000%	6	324	+53.941%
2025-06-06	108.4800	109.1000	108.4800	109.0300	-0.274%	16	329	+55.480%
2025-06-05	109.4000	109.4000	109.3300	109.3300	+1.636%	2	325	+55.054%
2025-06-04	107.5700	107.5700	107.5700	107.5700	+0.252%	1	323	+57.590%
2025-06-03	107.3000	107.3000	107.3000	107.3000	+5.548%	5	323	+57.987%
2025-05-30	100.3000	101.6600	100.3000	101.6600	-4.928%	4	323	+66.752%
2025-05-29	106.9300	106.9300	106.9300	106.9300	+3.065%	5	322	+58.534%
2025-05-28	102.0000	103.7500	102.0000	103.7500	+2.217%	16	320	+63.393%
2025-05-27	101.5000	101.5000	101.5000	101.5000	-0.441%	1	321	+67.015%
2025-05-16	102.1500	102.2600	101.9000	101.9500	-0.391%	32	320	+66.278%
2025-05-15	101.5000	102.3500	101.5000	102.3500	+1.598%	4	320	+65.628%
2025-05-14	100.7400	100.7400	100.7400	100.7400	+4.448%	1	320	+68.275%
2025-05-13	97.5500	97.5500	96.4500	96.4500	+7.633%	19	319	+75.759%
2025-05-12	88.3000	90.6000	88.3000	89.6100	+7.873%	115	313	+89.175%
2025-05-09	83.0700	83.0700	83.0700	83.0700	+1.429%	80	218	+104.069%
2025-05-06	79.9300	81.9000	79.9300	81.9000	+3.474%	28	218	+106.984%
2025-05-05	81.6100	81.6100	79.1500	79.1500	+2.327%	5	192	+114.176%
2025-04-25	76.5000	79.2000	76.3800	77.3500	+5.597%	38	192	+119.160%
2025-04-24	72.2000	73.2500	72.2000	73.2500	+4.523%	2	192	+131.427%
2025-04-23	71.0000	71.0000	70.0800	70.0800	+6.424%	25	192	+141.895%
2025-04-22	65.8500	65.8500	65.8500	65.8500	+4.028%	10	188	+157.434%
2025-04-21	67.3000	67.3000	63.3000	63.3000	-8.855%	12	178	+167.804%
2025-04-16	74.0000	74.0000	69.4500	69.4500	-13.576%	61	169	+144.089%
2025-04-15	78.7000	80.9500	78.4000	80.3600	+5.183%	56	109	+110.951%
2025-04-11	76.5000	76.5000	76.4000	76.4000	-2.051%	12	65	+121.885%
2025-04-10	77.4500	78.0000	77.4500	78.0000	-3.704%	18	59	+117.333%
2025-04-09	68.0000	81.0000	68.0000	81.0000	+28.981%	9	55	+109.284%
2025-04-08	72.7100	73.1900	62.8000	62.8000	-4.195%	7	47	+169.936%
2025-04-07	63.0000	67.0000	63.0000	65.5500	0.000%	52	48	+158.612%