Dark

NVDA20271217C410
NVDA Dec 17 2027 410.00 Call (NVDA271217C00410000)
option OPRA

EOD

Aug 12, 2026

8.60+8.861%(+0.70)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	8.5500	8.6000	8.5500	8.6000	+8.861%	29	859	0.000%
2026-08-10	7.9000	7.9000	7.9000	7.9000	-17.104%	1	834	+8.861%
2026-08-06	9.5300	9.5300	9.5300	9.5300	+6.958%	8	835	-9.759%
2026-08-05	8.9100	8.9100	8.9100	8.9100	+18.800%	2	835	-3.479%
2026-08-04	7.3000	7.5100	7.3000	7.5000	+8.853%	3	834	+14.667%
2026-08-03	5.5000	6.9100	5.5000	6.8900	+17.177%	33	834	+24.819%
2026-07-31	5.3500	6.0600	5.3500	5.8800	+10.112%	72	834	+46.259%
2026-07-30	5.8000	5.8000	5.1600	5.3400	-5.487%	242	832	+61.049%
2026-07-28	5.6500	5.6500	5.6500	5.6500	-11.856%	2	832	+52.212%
2026-07-27	6.6000	6.6000	6.4100	6.4100	-24.321%	41	834	+34.165%
2026-07-22	7.2900	8.4700	7.2900	8.4700	+15.082%	2	834	+1.535%
2026-07-21	7.3600	7.3600	7.3600	7.3600	-6.242%	2	835	+16.848%
2026-07-20	7.8500	7.8500	7.8500	7.8500	-7.101%	1	833	+9.554%
2026-07-09	8.4500	8.4500	8.4500	8.4500	+6.692%	1	833	+1.775%
2026-07-08	7.9200	7.9200	7.9200	7.9200	+15.620%	40	833	+8.586%
2026-07-06	6.8900	6.9000	6.8500	6.8500	-10.807%	12	833	+25.547%
2026-06-30	7.6800	7.6800	7.6800	7.6800	-7.470%	45	833	+11.979%
2026-06-25	8.3000	8.3000	8.3000	8.3000	-20.192%	26	833	+3.614%
2026-06-10	10.4000	10.4000	10.4000	10.4000	-21.450%	1	859	-17.308%
2026-06-05	13.2400	13.2400	13.2400	13.2400	-12.027%	1	860	-35.045%
2026-06-03	15.0500	15.0500	15.0500	15.0500	-1.634%	1	860	-42.857%
2026-06-02	15.3000	15.3000	15.3000	15.3000	+31.443%	1	861	-43.791%
2026-05-28	11.6400	11.6400	11.6400	11.6400	-6.506%	2	860	-26.117%
2026-05-22	12.4500	12.4500	12.4500	12.4500	-10.753%	2	862	-30.924%
2026-05-21	13.9500	13.9500	13.9500	13.9500	-5.807%	10	864	-38.351%
2026-05-18	15.0700	15.0700	14.3200	14.8100	-20.590%	18	864	-41.931%
2026-05-14	18.0200	18.9200	18.0200	18.6500	+21.895%	36	865	-53.887%
2026-05-13	15.2900	15.3000	15.2900	15.3000	+15.211%	2	851	-43.791%
2026-05-12	13.2800	13.2800	13.2800	13.2800	-8.287%	2	851	-35.241%
2026-05-11	14.2000	14.4800	14.2000	14.4800	+12.510%	5	851	-40.608%
2026-05-08	13.2000	13.2000	12.8700	12.8700	+18.073%	5	850	-33.178%
2026-05-06	10.8500	10.9000	10.8500	10.9000	+17.204%	83	849	-21.101%
2026-05-01	9.3000	9.3000	9.3000	9.3000	-5.102%	1	841	-7.527%
2026-04-30	9.8000	9.8000	9.8000	9.8000	-13.198%	2	841	-12.245%
2026-04-29	11.7300	11.7300	11.2200	11.2900	-9.171%	19	841	-23.826%
2026-04-28	11.4800	12.6500	11.4800	12.4300	-4.751%	7	845	-30.813%
2026-04-27	13.0500	13.0500	13.0500	13.0500	+6.098%	1	845	-34.100%
2026-04-24	9.7700	12.3000	9.7700	12.3000	+36.667%	14	844	-30.081%
2026-04-23	9.7800	9.8000	9.0000	9.0000	-1.639%	3	857	-4.444%
2026-04-21	9.4000	9.4000	9.1500	9.1500	+3.390%	3	857	-6.011%
2026-04-20	8.8500	8.8500	8.8500	8.8500	-7.330%	2	858	-2.825%
2026-04-17	9.5500	9.5500	9.5500	9.5500	+23.226%	1	856	-9.948%
2026-04-13	7.7500	7.7500	7.7500	7.7500	+16.541%	1	856	+10.968%
2026-04-09	6.6500	6.6500	6.6500	6.6500	+4.890%	1	855	+29.323%
2026-04-06	6.3400	6.3400	6.3400	6.3400	-1.553%	1	855	+35.647%
2026-04-01	6.4100	6.4400	6.4100	6.4400	-0.155%	2	855	+33.540%
2026-03-27	6.4500	6.4500	6.4500	6.4500	-4.727%	1	855	+33.333%
2026-03-26	6.7700	6.7700	6.7700	6.7700	-10.921%	1	855	+27.031%
2026-03-25	7.6000	7.6000	7.6000	7.6000	-3.308%	26	855	+13.158%
2026-03-18	8.0000	8.0000	7.8600	7.8600	-3.558%	47	855	+9.415%
2026-03-17	8.2500	8.2500	8.1500	8.1500	-9.142%	58	902	+5.521%
2026-03-10	8.9700	8.9700	8.9700	8.9700	+6.028%	1	927	-4.125%
2026-03-09	8.6000	8.6000	8.4600	8.4600	-7.843%	37	926	+1.655%
2026-03-06	9.1800	9.1800	9.1800	9.1800	-3.571%	5	923	-6.318%
2026-03-05	9.5200	9.5200	9.5200	9.5200	-1.347%	22	928	-9.664%
2026-03-04	9.4500	9.8500	9.3700	9.6500	+2.660%	171	906	-10.881%
2026-03-03	9.4500	9.4500	9.2500	9.4000	-5.051%	10	946	-8.511%
2026-03-02	9.7500	9.9000	9.7500	9.9000	+5.431%	6	941	-13.131%
2026-02-27	9.7500	9.7500	9.3900	9.3900	-28.321%	59	935	-8.413%
2026-02-25	13.1000	13.1000	13.1000	13.1000	+2.745%	2	933	-34.351%
2026-02-24	12.3500	12.7500	12.3500	12.7500	+2.000%	99	933	-32.549%
2026-02-23	12.6500	12.6500	12.5000	12.5000	+6.383%	134	856	-31.200%
2026-02-20	11.7500	11.7500	11.7500	11.7500	+0.427%	20	776	-26.809%
2026-02-19	11.7000	11.7000	11.7000	11.7000	-2.337%	2	756	-26.496%
2026-02-18	12.2000	12.2000	11.9800	11.9800	+3.723%	2	756	-28.214%
2026-02-17	10.7000	11.9500	10.7000	11.5500	+6.158%	117	755	-25.541%
2026-02-13	10.9000	11.0000	10.8800	10.8800	-10.453%	3	756	-20.956%
2026-02-11	12.2500	12.3500	12.1500	12.1500	-6.538%	48	756	-29.218%
2026-02-09	12.9000	13.0000	12.8600	13.0000	+20.930%	65	754	-33.846%
2026-02-06	10.7500	10.7500	10.7500	10.7500	+20.787%	1	705	-20.000%
2026-02-05	9.2500	9.2500	8.9000	8.9000	-5.319%	21	704	-3.371%
2026-02-04	9.4000	9.4000	9.4000	9.4000	-10.048%	1	684	-8.511%
2026-02-03	10.9000	10.9000	10.4500	10.4500	-17.260%	2	685	-17.703%
2026-01-30	12.5500	12.6300	12.5500	12.6300	+3.102%	16	685	-31.908%
2026-01-29	12.2500	12.2500	12.2500	12.2500	+2.510%	20	681	-29.796%
2026-01-27	11.9500	11.9500	11.9500	11.9500	+3.913%	1	661	-28.033%
2026-01-23	11.5000	11.5000	11.5000	11.5000	+6.481%	1	660	-25.217%
2026-01-22	10.9000	10.9000	10.8000	10.8000	+3.846%	210	659	-20.370%
2026-01-21	10.0500	10.5700	9.8300	10.4000	+7.772%	124	455	-17.308%
2026-01-20	9.9500	9.9500	9.6500	9.6500	-11.468%	3	348	-10.881%
2026-01-16	11.0000	11.0000	10.9000	10.9000	-1.179%	3	343	-21.101%
2026-01-15	10.4500	11.0300	10.4500	11.0300	+7.820%	13	343	-22.031%
2026-01-13	10.0000	10.2300	10.0000	10.2300	-0.680%	12	330	-15.934%
2026-01-12	10.2900	10.4000	10.2900	10.3000	-1.435%	11	339	-16.505%
2026-01-09	10.4900	10.6000	10.4000	10.4500	-1.415%	27	329	-17.703%
2026-01-08	10.9400	10.9500	10.5300	10.6000	-9.787%	14	314	-18.868%
2026-01-07	11.9000	11.9000	11.7500	11.7500	+0.427%	3	312	-26.809%
2026-01-06	11.8500	11.8500	11.7000	11.7000	+0.775%	2	310	-26.496%
2026-01-05	11.9500	11.9500	11.6100	11.6100	-3.651%	86	233	-25.926%
2026-01-02	12.0500	12.0500	12.0500	12.0500	+3.879%	12	233	-28.631%
2025-12-31	11.6000	11.6000	11.6000	11.6000	+2.203%	5	216	-25.862%
2025-12-30	11.3000	11.3500	11.3000	11.3500	-2.575%	3	216	-24.229%
2025-12-29	11.5000	11.6500	11.5000	11.6500	+0.866%	2	213	-26.180%
2025-12-24	11.5500	11.5500	11.5500	11.5500	+1.762%	1	213	-25.541%
2025-12-23	10.6000	11.3500	10.5000	11.3500	+7.583%	36	213	-24.229%
2025-12-22	10.4500	10.5500	10.4500	10.5500	+8.316%	49	185	-18.483%
2025-12-19	9.2000	9.7500	9.2000	9.7400	+10.056%	26	164	-11.704%
2025-12-18	8.6500	9.0500	8.6500	8.8500	+4.118%	3	183	-2.825%
2025-12-17	8.5500	8.7200	8.5000	8.5000	-11.458%	26	184	+1.176%
2025-12-16	9.6000	9.6000	9.6000	9.6000	-7.246%	28	163	-10.417%
2025-12-11	10.2200	10.3500	10.2200	10.3500	-8.000%	2	176	-16.908%
2025-12-10	11.6500	11.6500	11.2500	11.2500	-4.255%	38	175	-23.556%
2025-12-09	11.8500	11.8500	11.7000	11.7500	-2.083%	3	139	-26.809%
2025-12-08	12.2500	12.2500	12.0000	12.0000	+4.803%	3	136	-28.333%
2025-12-04	11.4500	11.4500	11.4500	11.4500	+5.725%	5	133	-24.891%
2025-12-03	10.8300	10.8300	10.8300	10.8300	-3.304%	3	132	-20.591%
2025-12-02	11.1500	11.2000	11.1500	11.2000	+7.692%	2	129	-23.214%
2025-12-01	10.1500	10.4000	10.1500	10.4000	+4.208%	2	129	-17.308%
2025-11-28	10.5000	10.5000	9.9500	9.9800	+1.837%	4	129	-13.828%
2025-11-25	9.2500	9.8000	9.2500	9.8000	-10.909%	10	128	-12.245%
2025-11-24	10.8000	11.0000	10.5000	11.0000	+3.774%	4	118	-21.818%
2025-11-21	11.3500	11.3500	10.0500	10.6000	-7.986%	5	115	-18.868%
2025-11-20	13.6000	13.6000	11.5200	11.5200	-4.000%	16	115	-25.347%
2025-11-19	12.0000	12.0000	12.0000	12.0000	+0.251%	10	108	-28.333%
2025-11-17	11.9700	11.9700	11.9700	11.9700	-1.885%	1	118	-28.154%
2025-11-14	11.9500	12.2000	11.8500	12.2000	+6.830%	6	119	-29.508%
2025-11-13	11.9900	11.9900	11.4200	11.4200	-12.423%	6	113	-24.694%
2025-11-11	13.0400	13.0400	13.0400	13.0400	+0.308%	5	118	-34.049%
2025-11-10	12.4500	13.0000	12.4500	13.0000	+19.816%	65	118	-33.846%
2025-11-07	10.2100	11.2800	9.9000	10.8500	0.000%	41	60	-20.737%
2025-11-06	11.8500	11.8500	10.8500	10.8500	-21.377%	6	33	-20.737%
2025-11-05	13.5000	13.8000	13.5000	13.8000	0.000%	3	30	-37.681%
2025-11-04	13.8500	13.8500	13.8000	13.8000	-8.000%	11	28	-37.681%
2025-11-03	15.1000	15.3500	15.0000	15.0000	+8.538%	5	21	-42.667%
2025-10-31	13.8500	13.8500	13.7700	13.8200	-3.018%	15	21	-37.771%
2025-10-30	14.2500	14.2500	14.0000	14.2500	0.000%	6	6	-39.649%