Dark

NVDA20271217C400
NVDA Dec 17 2027 400.00 Call (NVDA271217C00400000)
option OPRA

EOD

Sep 30, 2026

6.97+7.231%(+0.47)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.0500	7.0500	6.8000	6.9700	+7.231%	74	3,473	0.000%
2026-09-29	7.2700	7.2700	6.5000	6.5000	-9.722%	3	3,436	+7.231%
2026-09-28	7.8500	7.9500	7.2000	7.2000	+7.946%	61	3,437	-3.194%
2026-09-25	6.9400	6.9500	6.6700	6.6700	+1.061%	107	3,451	+4.498%
2026-09-24	6.4500	6.6200	6.3900	6.6000	-1.493%	15	3,347	+5.606%
2026-09-23	7.4200	7.4200	6.7000	6.7000	-12.647%	10	3,359	+4.030%
2026-09-22	7.5000	7.6900	7.5000	7.6700	+11.971%	26	3,357	-9.126%
2026-09-21	6.6500	6.9200	6.3000	6.8500	+10.841%	72	3,356	+1.752%
2026-09-18	6.2200	6.3500	6.1600	6.1800	+1.311%	37	3,297	+12.783%
2026-09-17	6.4000	6.4500	6.1000	6.1000	+4.452%	34	3,270	+14.262%
2026-09-16	6.1000	6.2500	5.8400	5.8400	+3.546%	44	3,267	+19.349%
2026-09-15	5.8500	5.8500	5.6400	5.6400	-2.759%	32	3,226	+23.582%
2026-09-14	6.4500	6.4500	5.7000	5.8000	-20.439%	105	3,207	+20.172%
2026-09-10	7.2500	7.4000	7.2500	7.2900	-10.552%	51	3,309	-4.390%
2026-09-09	8.0500	8.1500	8.0500	8.1500	-4.343%	27	3,343	-14.479%
2026-09-08	8.5000	8.5500	8.4000	8.5200	-7.190%	87	3,343	-18.192%
2026-09-04	8.9300	9.5500	8.9000	9.1800	+8.000%	7	3,263	-24.074%
2026-09-03	8.0400	8.7500	8.0200	8.5000	+9.819%	135	3,263	-18.000%
2026-09-02	7.3900	8.2500	7.3900	7.7400	+21.890%	186	3,217	-9.948%
2026-09-01	7.0500	7.0500	6.3500	6.3500	-6.755%	70	3,061	+9.764%
2026-08-31	7.6000	7.6000	6.8100	6.8100	-9.200%	25	3,064	+2.349%
2026-08-28	9.0600	9.0700	7.5000	7.5000	-15.254%	53	3,063	-7.067%
2026-08-27	8.0000	9.3100	7.8800	8.8500	+38.281%	206	3,066	-21.243%
2026-08-26	6.3000	6.4000	6.3000	6.4000	-5.605%	2	2,995	+8.906%
2026-08-25	6.5000	6.7800	6.4500	6.7800	+4.308%	26	2,996	+2.802%
2026-08-24	6.7300	6.7300	6.3200	6.5000	-12.162%	41	2,973	+7.231%
2026-08-21	7.5000	7.5000	7.4000	7.4000	-6.329%	6	2,975	-5.811%
2026-08-20	8.0000	8.0000	7.9000	7.9000	-0.629%	30	2,971	-11.772%
2026-08-19	8.1500	8.2000	7.9500	7.9500	-5.357%	28	2,996	-12.327%
2026-08-18	8.4000	8.4000	8.4000	8.4000	-12.500%	3	2,998	-17.024%
2026-08-17	9.6400	9.6400	9.6000	9.6000	-1.031%	13	3,000	-27.396%
2026-08-14	10.0000	10.0000	9.6800	9.7000	-3.000%	3	2,990	-28.144%
2026-08-13	10.0000	10.0000	10.0000	10.0000	+11.982%	1	2,991	-30.300%
2026-08-12	8.9300	8.9300	8.9300	8.9300	+6.563%	15	2,992	-21.948%
2026-08-11	8.8400	8.8400	8.3800	8.3800	-5.843%	36	2,999	-16.826%
2026-08-10	9.1500	9.1500	8.7500	8.9000	-7.867%	11	2,985	-21.685%
2026-08-07	10.0000	10.2000	9.6600	9.6600	+1.152%	6	2,984	-27.847%
2026-08-06	10.2500	10.2500	9.5500	9.5500	-2.051%	16	2,987	-27.016%
2026-08-05	9.8400	10.0000	9.5500	9.7500	+17.754%	24	2,973	-28.513%
2026-08-04	8.0000	8.2800	7.8500	8.2800	+10.400%	8	2,988	-15.821%
2026-08-03	6.3700	7.5400	6.3700	7.5000	+17.739%	35	2,986	-7.067%
2026-07-31	6.1000	6.6000	6.0000	6.3700	+9.450%	92	2,963	+9.419%
2026-07-30	5.5200	6.0200	5.5200	5.8200	+7.778%	328	2,963	+19.759%
2026-07-29	6.0000	6.0000	5.4000	5.4000	-12.903%	4	2,978	+29.074%
2026-07-28	6.0000	6.2000	5.7500	6.2000	-0.800%	55	2,978	+12.419%
2026-07-27	7.3000	7.3000	6.2300	6.2500	-26.557%	40	2,976	+11.520%
2026-07-23	8.4900	8.6000	8.4900	8.5100	-10.137%	7	2,984	-18.096%
2026-07-22	8.0700	9.4700	8.0700	9.4700	+17.640%	14	2,983	-26.399%
2026-07-21	7.9000	8.0500	7.9000	8.0500	+3.871%	2	2,995	-13.416%
2026-07-20	7.7500	7.7500	7.7500	7.7500	-8.824%	1	2,995	-10.065%
2026-07-17	8.0000	8.5400	8.0000	8.5000	-5.556%	46	2,996	-18.000%
2026-07-16	9.1000	9.1000	9.0000	9.0000	-4.255%	91	3,040	-22.556%
2026-07-15	10.0000	10.0000	9.4000	9.4000	+4.444%	4	2,989	-25.851%
2026-07-14	9.0000	9.0000	9.0000	9.0000	0.000%	1	2,989	-22.556%
2026-07-13	9.5000	9.5000	9.0000	9.0000	-7.692%	7	2,988	-22.556%
2026-07-10	9.2500	9.7500	9.2500	9.7500	+13.240%	18	2,985	-28.513%
2026-07-09	8.6100	8.6100	8.6100	8.6100	+7.625%	100	2,985	-19.048%
2026-07-08	8.0000	8.0000	8.0000	8.0000	+9.290%	1	2,985	-12.875%
2026-07-06	7.5000	7.5000	7.3200	7.3200	-1.348%	15	2,985	-4.781%
2026-07-02	7.4200	7.4200	7.4200	7.4200	-5.598%	2	2,987	-6.065%
2026-07-01	7.5000	7.8600	7.5000	7.8600	-5.301%	6	2,987	-11.323%
2026-06-30	8.3000	8.3000	8.3000	8.3000	+7.792%	1	2,991	-16.024%
2026-06-29	7.6800	7.7500	7.5900	7.7000	-2.532%	61	2,990	-9.481%
2026-06-26	7.9000	8.0100	7.6500	7.9000	-5.952%	9	2,980	-11.772%
2026-06-25	8.2000	8.6900	8.1500	8.4000	-7.182%	10	2,981	-17.024%
2026-06-24	9.0500	9.0500	9.0500	9.0500	-10.485%	2	2,982	-22.983%
2026-06-23	10.0000	10.1100	9.8100	10.1100	-16.446%	68	2,982	-31.058%
2026-06-18	11.6700	12.1000	11.3300	12.1000	+11.111%	25	2,992	-42.397%
2026-06-17	10.8900	10.8900	10.8900	10.8900	-6.923%	16	2,992	-35.996%
2026-06-16	12.1500	12.1500	11.7000	11.7000	-5.032%	85	2,992	-40.427%
2026-06-15	12.3200	12.3200	12.3200	12.3200	+9.511%	1	3,028	-43.425%
2026-06-11	11.1800	11.2500	11.1800	11.2500	+3.022%	2	3,028	-38.044%
2026-06-10	11.2000	11.2000	10.9200	10.9200	-0.365%	11	3,029	-36.172%
2026-06-09	12.1000	12.1000	10.9600	10.9600	-12.320%	6	3,020	-36.405%
2026-06-08	12.4800	12.5500	12.4800	12.5000	+0.563%	3	3,020	-44.240%
2026-06-05	14.0000	14.0000	12.4300	12.4300	-19.806%	29	3,020	-43.926%
2026-06-04	14.4000	15.5000	14.4000	15.5000	+4.027%	3	3,021	-55.032%
2026-06-03	15.7200	15.7200	14.9000	14.9000	-8.924%	3	3,019	-53.221%
2026-06-02	19.0000	19.0000	16.1000	16.3600	-3.023%	121	3,018	-57.396%
2026-06-01	15.7600	16.8800	15.4600	16.8700	+25.896%	21	2,989	-58.684%
2026-05-29	13.5000	13.5000	13.3500	13.4000	+4.933%	10	2,977	-47.985%
2026-05-28	12.3000	12.7700	12.3000	12.7700	+1.997%	6	2,973	-45.419%
2026-05-27	12.1800	12.5400	11.9100	12.5200	-2.870%	2,153	2,971	-44.329%
2026-05-26	13.3000	13.3000	12.8700	12.8900	-1.977%	8	2,385	-45.927%
2026-05-22	14.2500	14.2500	13.1500	13.1500	-7.394%	204	2,383	-46.996%
2026-05-21	14.8700	15.6500	14.1000	14.2000	-7.129%	48	2,312	-50.915%
2026-05-20	16.3500	16.6300	15.2900	15.2900	-4.735%	35	2,312	-54.415%
2026-05-19	15.6000	16.2000	15.6000	16.0500	-0.062%	5	2,322	-56.573%
2026-05-18	18.4500	18.4500	16.0600	16.0600	-9.775%	25	2,322	-56.600%
2026-05-15	17.9900	19.2000	17.3000	17.8000	-12.488%	10	2,322	-60.843%
2026-05-14	18.0000	20.6000	18.0000	20.3400	+20.213%	89	2,303	-65.733%
2026-05-13	16.3500	17.2000	15.4300	16.9200	+13.026%	66	2,232	-58.806%
2026-05-12	14.0000	14.9700	14.0000	14.9700	-0.532%	11	2,232	-53.440%
2026-05-11	15.0000	15.3500	15.0000	15.0500	+10.337%	17	2,232	-53.688%
2026-05-08	13.7900	13.8000	13.6000	13.6400	+3.333%	11	2,214	-48.900%
2026-05-07	11.7500	13.2000	11.7500	13.2000	+13.793%	10	2,216	-47.197%
2026-05-06	10.9400	11.6300	10.9400	11.6000	+27.894%	24	2,216	-39.914%
2026-05-05	9.0700	9.0700	9.0700	9.0700	-5.521%	1	2,216	-23.153%
2026-05-04	9.7500	9.7500	9.6000	9.6000	-1.336%	6	2,216	-27.396%
2026-05-01	10.5600	10.5600	9.6500	9.7300	-5.534%	8	2,213	-28.366%
2026-04-30	10.3000	10.3000	10.3000	10.3000	-23.134%	1	2,213	-32.330%
2026-04-28	12.3000	13.4000	12.3000	13.4000	-3.943%	54	2,212	-47.985%
2026-04-27	12.5000	14.1500	12.4000	13.9500	+18.020%	32	2,254	-50.036%
2026-04-24	10.5500	13.2000	10.5300	11.8200	+18.200%	270	2,241	-41.032%
2026-04-22	10.0800	10.0800	10.0000	10.0000	-0.299%	52	2,231	-30.300%
2026-04-20	9.6500	10.0300	9.6500	10.0300	-3.558%	12	2,261	-30.508%
2026-04-17	10.1000	10.4000	10.1000	10.4000	+3.483%	65	2,258	-32.981%
2026-04-16	10.0500	10.0500	10.0500	10.0500	+3.077%	1	2,200	-30.647%
2026-04-15	9.6500	10.1000	9.6500	9.7500	+2.416%	5	2,201	-28.513%
2026-04-14	9.1000	9.7000	9.1000	9.5200	+8.182%	8	2,201	-26.786%
2026-04-10	8.2000	8.8000	8.2000	8.8000	+28.093%	33	2,199	-20.795%
2026-04-09	6.8700	6.8700	6.8700	6.8700	-1.857%	2	2,198	+1.456%
2026-04-08	6.9500	7.0000	6.9300	7.0000	+4.478%	6	2,197	-0.429%
2026-04-07	6.5000	6.8600	6.5000	6.7000	0.000%	5	2,195	+4.030%
2026-04-06	6.7000	6.7000	6.7000	6.7000	-4.286%	1	2,198	+4.030%
2026-04-02	6.5300	7.0000	6.5300	7.0000	+2.941%	12	2,198	-0.429%
2026-04-01	6.8000	6.8000	6.8000	6.8000	+3.030%	14	2,198	+2.500%
2026-03-31	6.6000	6.6000	6.6000	6.6000	+4.762%	2	2,184	+5.606%
2026-03-30	6.4000	6.4000	6.3000	6.3000	-4.255%	10	2,186	+10.635%
2026-03-27	6.9000	6.9000	6.5200	6.5800	-9.241%	13	2,191	+5.927%
2026-03-26	7.3000	7.3000	7.2500	7.2500	-11.043%	2	2,188	-3.862%
2026-03-25	7.8000	8.1500	7.8000	8.1500	+9.838%	20	2,187	-14.479%
2026-03-24	7.6000	7.6000	7.3000	7.4200	-1.067%	308	2,175	-6.065%
2026-03-23	7.7300	7.7600	7.5000	7.5000	+0.671%	9	2,114	-7.067%
2026-03-20	8.0000	8.0000	7.4500	7.4500	-8.025%	46	2,115	-6.443%
2026-03-19	7.8800	8.1000	7.8800	8.1000	-2.056%	3	2,146	-13.951%
2026-03-18	8.7000	8.7000	8.2700	8.2700	-6.023%	47	2,144	-15.719%
2026-03-17	8.6800	8.8000	8.6800	8.8000	-12.871%	7	2,099	-20.795%
2026-03-16	9.6000	10.1000	9.6000	10.1000	+12.222%	2	2,095	-30.990%
2026-03-13	9.9000	9.9000	9.0000	9.0000	-6.736%	48	2,095	-22.556%
2026-03-12	9.6500	9.6500	9.6500	9.6500	-3.980%	13	2,095	-27.772%
2026-03-11	9.6500	10.1300	9.6500	10.0500	+5.789%	14	2,089	-30.647%
2026-03-10	9.5500	9.6000	9.5000	9.5000	+5.322%	49	2,077	-26.632%
2026-03-09	9.0000	9.0200	9.0000	9.0200	-3.529%	18	2,031	-22.727%
2026-03-06	9.8400	9.9900	9.2700	9.3500	-3.608%	18	2,034	-25.455%
2026-03-05	10.1000	10.1000	9.7000	9.7000	-7.177%	55	2,019	-28.144%
2026-03-04	10.0900	10.5000	9.8500	10.4500	+5.769%	51	1,980	-33.301%
2026-03-03	9.8000	10.0500	9.7700	9.8800	-3.137%	103	1,992	-29.453%
2026-03-02	10.2000	10.2000	10.2000	10.2000	+4.830%	4	1,920	-31.667%
2026-02-27	10.7300	10.7300	9.7300	9.7300	-18.917%	38	1,916	-28.366%
2026-02-26	12.1500	12.1500	12.0000	12.0000	-13.357%	13	1,909	-41.917%
2026-02-25	13.9500	13.9500	13.6900	13.8500	+1.838%	41	1,902	-49.675%
2026-02-24	13.4500	13.6000	13.4500	13.6000	+2.256%	5	1,902	-48.750%
2026-02-23	13.5700	13.7500	13.0500	13.3000	+1.916%	258	1,900	-47.594%
2026-02-20	12.8100	13.0500	12.8100	13.0500	+6.098%	7	1,753	-46.590%
2026-02-19	12.6000	12.6000	12.3000	12.3000	-2.381%	6	1,752	-43.333%
2026-02-18	12.6000	12.6000	12.6000	12.6000	+3.279%	5	1,747	-44.683%
2026-02-17	12.4500	12.6000	12.2000	12.2000	-4.314%	170	1,752	-42.869%
2026-02-12	12.6000	12.7500	12.6000	12.7500	-2.597%	2	1,664	-45.333%
2026-02-11	13.0900	13.0900	13.0900	13.0900	+1.868%	1	1,664	-46.753%
2026-02-10	12.8500	12.8500	12.8500	12.8500	-5.376%	2	1,665	-45.759%
2026-02-09	13.5800	13.5800	13.5800	13.5800	+18.499%	1	1,663	-48.675%
2026-02-06	11.4600	11.4600	11.4600	11.4600	+21.915%	1	1,664	-39.180%
2026-02-05	9.9500	9.9500	9.4000	9.4000	-2.083%	20	1,663	-25.851%
2026-02-04	9.9000	9.9000	9.6000	9.6000	-7.157%	4	1,672	-27.396%
2026-02-03	11.7500	11.7500	10.3400	10.3400	-18.583%	11	1,669	-32.592%
2026-02-02	12.4000	12.7000	12.3500	12.7000	-6.960%	287	1,668	-45.118%
2026-01-30	13.6500	13.6500	13.6500	13.6500	+4.119%	1	1,732	-48.938%
2026-01-29	12.9200	13.1100	12.3300	13.1100	+3.636%	17	1,731	-46.834%
2026-01-27	12.7000	12.7000	12.6500	12.6500	+1.200%	3	1,731	-44.901%
2026-01-26	12.4700	12.5000	12.4700	12.5000	+2.459%	36	1,728	-44.240%
2026-01-23	12.2000	12.2000	12.2000	12.2000	+6.087%	30	1,727	-42.869%
2026-01-22	11.6500	11.6500	11.5000	11.5000	+1.322%	44	1,697	-39.391%
2026-01-21	10.4500	11.3500	10.4500	11.3500	+10.301%	293	1,653	-38.590%
2026-01-20	10.5500	10.7000	10.2500	10.2900	-11.522%	39	1,434	-32.264%
2026-01-16	11.6400	11.6400	11.6300	11.6300	-2.269%	45	1,410	-40.069%
2026-01-15	11.1000	11.9000	11.1000	11.9000	+9.174%	13	1,410	-41.429%
2026-01-13	10.9000	10.9000	10.9000	10.9000	0.000%	20	1,407	-36.055%
2026-01-12	10.9000	10.9000	10.9000	10.9000	-2.679%	2	1,387	-36.055%
2026-01-09	11.1500	11.3000	11.1500	11.2000	-0.444%	4	1,387	-37.768%
2026-01-08	11.5500	11.5500	11.2500	11.2500	-9.420%	4	1,385	-38.044%
2026-01-07	12.4000	12.4200	12.4000	12.4200	+2.391%	3	1,383	-43.881%
2026-01-06	13.0500	13.0500	12.1300	12.1300	-0.818%	69	1,382	-42.539%
2026-01-05	13.5400	13.5400	12.2300	12.2300	-2.937%	4	1,334	-43.009%
2026-01-02	12.7500	12.7500	12.6000	12.6000	+2.689%	333	1,334	-44.683%
2025-12-31	12.2700	12.2700	12.2700	12.2700	+1.573%	1	1,515	-43.195%
2025-12-30	12.0800	12.0800	12.0800	12.0800	-1.789%	3	1,515	-42.301%
2025-12-29	12.3000	12.3000	12.3000	12.3000	-4.651%	1	1,512	-43.333%
2025-12-26	12.5000	13.0000	12.5000	12.9000	+4.453%	12	1,511	-45.969%
2025-12-24	12.2900	12.3500	12.2900	12.3500	+2.917%	7	1,500	-43.563%
2025-12-23	11.2000	12.0000	11.1000	12.0000	+8.597%	112	1,500	-41.917%
2025-12-22	11.0500	11.1500	11.0500	11.0500	+4.739%	204	1,504	-36.923%
2025-12-19	10.1300	10.5900	10.1300	10.5500	+14.054%	232	1,379	-33.934%
2025-12-18	9.2500	9.2500	9.2500	9.2500	+2.778%	3	1,265	-24.649%
2025-12-17	9.7000	9.7000	9.0000	9.0000	-10.626%	74	1,265	-22.556%
2025-12-16	9.9700	10.0700	9.9700	10.0700	-0.494%	9	1,198	-30.785%
2025-12-15	10.1200	10.1200	10.1200	10.1200	+0.397%	2	1,198	-31.126%
2025-12-12	10.5100	10.5100	10.0800	10.0800	-10.796%	54	1,198	-30.853%
2025-12-11	11.0900	11.3000	10.8500	11.3000	-6.379%	90	1,147	-38.319%
2025-12-10	12.5500	12.5500	11.9500	12.0700	-2.896%	100	1,115	-42.254%
2025-12-09	12.2500	12.4300	12.2500	12.4300	-0.560%	65	1,065	-43.926%
2025-12-08	11.9000	12.5100	11.9000	12.5000	+6.838%	4	1,034	-44.240%
2025-12-05	11.8500	11.8500	11.7000	11.7000	-2.985%	400	1,031	-40.427%
2025-12-04	12.0600	12.0600	12.0600	12.0600	+7.679%	2	1,376	-42.206%
2025-12-03	11.2000	11.2000	11.2000	11.2000	-8.197%	1	1,376	-37.768%
2025-12-02	12.2000	12.2000	12.2000	12.2000	+9.417%	1	1,377	-42.869%
2025-12-01	11.0500	11.3500	11.0500	11.1500	+5.487%	5	1,376	-37.489%
2025-11-28	10.5700	10.5700	10.5700	10.5700	-10.348%	1	1,374	-34.059%
2025-11-26	11.3400	11.8100	11.3400	11.7900	+13.365%	12	1,371	-40.882%
2025-11-25	9.7000	10.4800	9.4000	10.4000	-5.455%	240	1,371	-32.981%
2025-11-24	11.3100	11.4000	11.0000	11.0000	-9.836%	42	1,370	-36.636%
2025-11-21	11.4500	12.2500	10.7500	12.2000	-12.857%	8	1,370	-42.869%
2025-11-20	14.7000	14.8200	14.0000	14.0000	+5.501%	11	1,366	-50.214%
2025-11-19	13.0500	13.4000	12.8000	13.2700	+12.458%	195	1,370	-47.476%
2025-11-18	11.6500	12.0500	11.1300	11.8000	-5.976%	274	1,348	-40.932%
2025-11-17	12.6700	12.6700	12.5500	12.5500	-5.283%	8	1,107	-44.462%
2025-11-14	12.6000	13.3000	12.6000	13.2500	+5.578%	30	1,113	-47.396%
2025-11-13	12.6500	12.6500	12.5500	12.5500	-10.357%	49	1,092	-44.462%
2025-11-12	14.6000	14.6000	13.7500	14.0000	-1.547%	71	1,084	-50.214%
2025-11-11	13.8000	14.2200	13.8000	14.2200	-3.919%	12	1,100	-50.985%
2025-11-10	13.5500	14.8000	13.5500	14.8000	+28.920%	60	1,090	-52.905%
2025-11-07	10.8500	11.4800	10.6000	11.4800	-1.034%	156	1,053	-39.286%
2025-11-06	12.7200	12.7200	11.2000	11.6000	-11.247%	56	903	-39.914%
2025-11-05	14.0300	14.7000	13.0700	13.0700	-5.290%	25	884	-46.672%
2025-11-04	14.9000	15.1500	13.8000	13.8000	-12.548%	8	879	-49.493%
2025-11-03	15.7800	15.7800	15.7800	15.7800	+6.622%	4	879	-55.830%
2025-10-31	15.6000	15.6000	14.8000	14.8000	-1.136%	3	879	-52.905%
2025-10-30	14.8400	15.2000	14.7500	14.9700	-7.877%	17	877	-53.440%
2025-10-29	16.9800	17.8500	15.7500	16.2500	0.000%	924	0	-57.108%