Dark

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

EOD

Sep 22, 2026

190.51+4.791%(+8.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	190.4900	190.5100	190.4900	190.5100	+4.791%	2	799	0.000%
2026-09-18	181.8000	181.8000	181.8000	181.8000	+4.645%	1	799	+4.791%
2026-09-14	173.0000	173.7300	173.0000	173.7300	-7.492%	2	798	+9.659%
2026-09-08	193.0000	193.0000	187.8000	187.8000	-3.939%	2	798	+1.443%
2026-09-04	195.5000	195.5000	195.5000	195.5000	+2.142%	2	801	-2.552%
2026-09-03	190.9500	191.4000	190.9500	191.4000	+5.455%	2	801	-0.465%
2026-08-31	181.5000	181.5000	181.5000	181.5000	+4.101%	1	801	+4.964%
2026-08-25	174.3500	174.3500	174.3500	174.3500	+2.849%	1	801	+9.269%
2026-08-03	169.5200	169.5200	169.5200	169.5200	+7.823%	1	801	+12.382%
2026-07-30	157.2200	157.2200	157.2200	157.2200	-6.417%	1	801	+21.174%
2026-07-17	168.0000	168.0000	168.0000	168.0000	-0.914%	1	801	+13.399%
2026-07-16	169.5500	169.5500	169.5500	169.5500	-2.277%	2	801	+12.362%
2026-07-14	168.0000	173.5000	168.0000	173.5000	+4.739%	2	801	+9.804%
2026-07-08	165.6500	165.6500	165.6500	165.6500	+5.745%	1	801	+15.008%
2026-06-29	156.6500	156.6500	156.6500	156.6500	-0.552%	1	801	+21.615%
2026-06-25	157.9200	157.9200	157.5200	157.5200	-16.324%	13	801	+20.943%
2026-06-02	185.4700	188.2500	185.4700	188.2500	+1.058%	31	825	+1.201%
2026-06-01	182.7000	186.2800	182.7000	186.2800	+6.702%	3	856	+2.271%
2026-05-28	174.5800	174.5800	174.5800	174.5800	-2.267%	1	854	+9.125%
2026-05-22	178.6200	178.6300	178.6200	178.6300	-1.576%	4	853	+6.651%
2026-05-21	181.4900	181.4900	181.4900	181.4900	+13.226%	17	850	+4.970%
2026-05-05	159.9500	160.2900	159.9500	160.2900	-7.240%	3	850	+18.853%
2026-04-27	172.8000	172.8000	172.8000	172.8000	-0.518%	10	851	+10.249%
2026-04-24	173.2500	173.7000	173.2500	173.7000	+6.630%	3	861	+9.678%
2026-04-23	162.9000	162.9000	162.9000	162.9000	-0.822%	1	859	+16.949%
2026-04-20	164.2500	164.2500	164.2500	164.2500	+0.767%	1	858	+15.988%
2026-04-15	163.0000	163.0000	163.0000	163.0000	+16.454%	1	857	+16.877%
2026-04-01	139.9700	139.9700	139.9700	139.9700	+7.257%	1	856	+36.108%
2026-03-30	130.8000	130.8000	130.5000	130.5000	-8.137%	3	855	+45.985%
2026-03-25	142.0600	142.0600	142.0600	142.0600	-0.211%	1	853	+34.105%
2026-03-05	142.3600	142.3600	142.3600	142.3600	-4.719%	1	854	+33.823%
2026-02-26	149.4100	149.4100	149.4100	149.4100	-3.519%	1	853	+27.508%
2026-02-23	154.8600	154.8600	154.8600	154.8600	+3.089%	3	853	+23.021%
2026-02-13	150.2200	150.2200	150.2200	150.2200	+9.410%	1	851	+26.821%
2026-02-05	137.1000	137.3500	137.0500	137.3000	-10.437%	4	851	+38.755%
2026-01-27	153.3000	153.3000	153.3000	153.3000	+1.436%	50	850	+24.273%
2026-01-26	151.1300	151.1300	151.1300	151.1300	-0.507%	40	871	+26.057%
2026-01-15	151.9000	151.9000	151.9000	151.9000	+1.694%	80	871	+25.418%
2026-01-13	149.3700	149.3700	149.3700	149.3700	-1.924%	7	791	+27.542%
2026-01-06	154.0600	154.0600	152.3000	152.3000	-1.748%	28	798	+25.089%
2026-01-02	155.4700	155.4700	155.0100	155.0100	+0.997%	90	800	+22.902%
2025-12-31	153.4800	153.4800	153.4800	153.4800	+1.307%	1	780	+24.127%
2025-12-30	151.5000	151.5000	151.5000	151.5000	+0.159%	1	780	+25.749%
2025-12-24	151.2600	151.2600	151.2600	151.2600	-1.395%	10	769	+25.949%
2025-12-23	153.4000	153.4000	153.4000	153.4000	+10.146%	3	769	+24.192%
2025-12-18	139.2700	139.2700	139.2700	139.2700	+0.592%	4	772	+36.792%
2025-12-17	138.4500	138.4500	138.4500	138.4500	-2.685%	1	768	+37.602%
2025-12-16	141.9000	142.2700	140.6800	142.2700	-5.223%	151	767	+33.907%
2025-12-08	148.2500	150.1100	148.2500	150.1100	+1.839%	51	719	+26.914%
2025-12-05	147.4000	147.4000	147.4000	147.4000	+3.019%	1	769	+29.247%
2025-12-01	143.0800	143.0800	143.0800	143.0800	+1.533%	1	768	+33.149%
2025-11-25	140.9200	140.9200	140.9200	140.9200	+0.657%	2	768	+35.190%
2025-11-21	140.0000	140.0000	140.0000	140.0000	-10.743%	5	766	+36.079%
2025-11-20	156.8500	156.8500	156.8500	156.8500	+4.916%	8	766	+21.460%
2025-11-18	149.5000	149.5000	149.5000	149.5000	-0.087%	5	774	+27.431%
2025-11-14	149.6300	149.6300	149.6300	149.6300	-1.721%	6	774	+27.321%
2025-11-13	152.2500	152.2500	152.2500	152.2500	-7.068%	1	768	+25.130%
2025-11-04	163.8300	163.8300	163.8300	163.8300	-3.128%	1	767	+16.285%
2025-10-31	169.1000	169.1700	169.0500	169.1200	+0.607%	16	766	+12.648%
2025-10-30	168.1000	168.1000	168.1000	168.1000	+7.584%	1	766	+13.331%
2025-10-27	156.2500	156.2500	156.2500	156.2500	+8.507%	1	766	+21.926%
2025-10-15	144.0000	144.0000	144.0000	144.0000	-9.434%	1	766	+32.299%
2025-10-09	159.0000	159.0000	159.0000	159.0000	+2.356%	1	766	+19.818%
2025-10-03	155.3400	155.3400	155.3400	155.3400	+0.707%	4	765	+22.641%
2025-10-02	154.3700	155.4500	154.2500	154.2500	+2.868%	68	768	+23.507%
2025-09-30	149.9500	149.9500	149.9500	149.9500	+4.721%	10	767	+27.049%
2025-09-24	143.1900	143.1900	143.1900	143.1900	+1.915%	1	767	+33.047%
2025-09-22	140.8000	140.8000	140.5000	140.5000	-0.651%	4	766	+35.594%
2025-09-19	141.3500	141.4200	141.3500	141.4200	+4.694%	8	766	+34.712%
2025-09-17	133.4500	135.2100	133.4500	135.0800	-5.657%	22	769	+41.035%
2025-09-15	143.1800	143.1800	143.1800	143.1800	+0.266%	1	750	+33.056%
2025-09-12	143.3000	143.3000	141.7800	142.8000	+0.599%	102	750	+33.410%
2025-09-11	141.9500	141.9500	141.9500	141.9500	-0.588%	10	651	+34.209%
2025-09-10	142.7900	142.7900	142.7900	142.7900	+8.207%	2	641	+33.420%
2025-09-05	131.9600	131.9600	131.9600	131.9600	-2.476%	100	639	+44.370%
2025-09-04	135.3100	135.3100	135.3100	135.3100	-0.544%	100	689	+40.795%
2025-09-03	136.2500	136.2500	136.0500	136.0500	+0.666%	4	589	+40.029%
2025-09-02	135.1500	135.1500	135.1500	135.1500	-3.118%	44	589	+40.962%
2025-08-29	139.0000	139.5000	139.0000	139.5000	-3.340%	4	587	+36.566%
2025-08-28	144.3200	144.3200	144.3200	144.3200	-2.335%	1	587	+32.005%
2025-08-27	146.1000	147.7700	146.1000	147.7700	+1.910%	63	588	+28.923%
2025-08-26	145.0000	145.0000	145.0000	145.0000	-0.350%	2	531	+31.386%
2025-08-25	145.5100	145.5100	145.5100	145.5100	+3.988%	31	531	+30.926%
2025-08-21	140.1700	140.1900	139.9300	139.9300	+0.887%	20	500	+36.147%
2025-08-20	135.7000	138.7000	134.7700	138.7000	-2.400%	11	508	+37.354%
2025-08-19	144.8700	144.8700	142.0800	142.1100	-3.162%	10	508	+34.058%
2025-08-18	145.0800	146.7500	145.0800	146.7500	+2.350%	33	498	+29.819%
2025-08-05	143.3800	143.3800	143.3800	143.3800	+3.501%	1	465	+32.871%
2025-08-01	137.5000	138.5300	137.5000	138.5300	-3.288%	45	464	+37.523%
2025-07-30	143.2400	143.2400	143.2400	143.2400	+0.845%	1	463	+33.001%
2025-07-29	142.0400	142.0400	142.0400	142.0400	+0.809%	1	464	+34.124%
2025-07-28	140.9000	140.9000	140.9000	140.9000	+2.398%	1	464	+35.209%
2025-07-21	137.0300	137.6500	137.0300	137.6000	-1.007%	8	463	+38.452%
2025-07-17	139.0000	139.0000	139.0000	139.0000	+2.319%	1	459	+37.058%
2025-07-15	137.1000	137.1000	135.8500	135.8500	+4.944%	15	458	+40.236%
2025-07-14	128.8100	129.4500	128.8100	129.4500	-1.349%	2	448	+47.169%
2025-07-11	131.2200	131.2200	131.2200	131.2200	+1.250%	7	446	+45.184%
2025-07-10	129.6000	129.6000	129.6000	129.6000	+0.271%	10	439	+46.998%
2025-07-09	129.2500	129.2500	129.2500	129.2500	+3.400%	3	429	+47.397%
2025-07-03	125.0000	125.0000	125.0000	125.0000	+1.999%	1	425	+52.408%
2025-07-02	122.1600	122.5500	121.5000	122.5500	+3.891%	37	425	+55.455%
2025-07-01	120.8500	120.8500	117.9600	117.9600	-3.351%	15	388	+61.504%
2025-06-30	122.0500	122.0500	122.0500	122.0500	-1.254%	1	379	+56.092%
2025-06-27	122.0000	123.6900	122.0000	123.6000	+2.233%	20	379	+54.134%
2025-06-26	120.9000	120.9000	120.9000	120.9000	+1.045%	21	365	+57.577%
2025-06-25	119.6500	119.6500	119.6500	119.6500	+7.909%	10	344	+59.223%
2025-06-20	110.8800	110.8800	110.8800	110.8800	+1.260%	100	334	+71.816%
2025-06-18	109.5000	109.5000	109.5000	109.5000	+0.073%	1	283	+73.982%
2025-06-13	109.4200	109.4200	109.4200	109.4200	-1.610%	2	283	+74.109%
2025-06-12	111.2100	111.2100	111.2100	111.2100	+1.692%	1	284	+71.307%
2025-06-10	109.3700	109.3700	109.3600	109.3600	-0.690%	40	284	+74.204%
2025-06-09	110.8400	110.8400	110.1200	110.1200	+1.000%	6	324	+73.002%
2025-06-06	108.4800	109.1000	108.4800	109.0300	-0.274%	16	329	+74.732%
2025-06-05	109.4000	109.4000	109.3300	109.3300	+1.636%	2	325	+74.252%
2025-06-04	107.5700	107.5700	107.5700	107.5700	+0.252%	1	323	+77.103%
2025-06-03	107.3000	107.3000	107.3000	107.3000	+5.548%	5	323	+77.549%
2025-05-30	100.3000	101.6600	100.3000	101.6600	-4.928%	4	323	+87.399%
2025-05-29	106.9300	106.9300	106.9300	106.9300	+3.065%	5	322	+78.163%
2025-05-28	102.0000	103.7500	102.0000	103.7500	+2.217%	16	320	+83.624%
2025-05-27	101.5000	101.5000	101.5000	101.5000	-0.441%	1	321	+87.695%
2025-05-16	102.1500	102.2600	101.9000	101.9500	-0.391%	32	320	+86.866%
2025-05-15	101.5000	102.3500	101.5000	102.3500	+1.598%	4	320	+86.136%
2025-05-14	100.7400	100.7400	100.7400	100.7400	+4.448%	1	320	+89.111%
2025-05-13	97.5500	97.5500	96.4500	96.4500	+7.633%	19	319	+97.522%
2025-05-12	88.3000	90.6000	88.3000	89.6100	+7.873%	115	313	+112.599%
2025-05-09	83.0700	83.0700	83.0700	83.0700	+1.429%	80	218	+129.337%
2025-05-06	79.9300	81.9000	79.9300	81.9000	+3.474%	28	218	+132.613%
2025-05-05	81.6100	81.6100	79.1500	79.1500	+2.327%	5	192	+140.695%
2025-04-25	76.5000	79.2000	76.3800	77.3500	+5.597%	38	192	+146.296%
2025-04-24	72.2000	73.2500	72.2000	73.2500	+4.523%	2	192	+160.082%
2025-04-23	71.0000	71.0000	70.0800	70.0800	+6.424%	25	192	+171.846%
2025-04-22	65.8500	65.8500	65.8500	65.8500	+4.028%	10	188	+189.309%
2025-04-21	67.3000	67.3000	63.3000	63.3000	-8.855%	12	178	+200.964%
2025-04-16	74.0000	74.0000	69.4500	69.4500	-13.576%	61	169	+174.312%
2025-04-15	78.7000	80.9500	78.4000	80.3600	+5.183%	56	109	+137.071%
2025-04-11	76.5000	76.5000	76.4000	76.4000	-2.051%	12	65	+149.359%
2025-04-10	77.4500	78.0000	77.4500	78.0000	-3.704%	18	59	+144.244%
2025-04-09	68.0000	81.0000	68.0000	81.0000	+28.981%	9	55	+135.198%
2025-04-08	72.7100	73.1900	62.8000	62.8000	-4.195%	7	47	+203.360%
2025-04-07	63.0000	67.0000	63.0000	65.5500	0.000%	52	48	+190.633%