Dark

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

EOD

Sep 30, 2026

6.29+0.479%(+0.03)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.2900	6.2900	6.2900	6.2900	+0.479%	44	915	0.000%
2026-09-29	6.3800	6.3800	6.2600	6.2600	-6.567%	3	871	+0.479%
2026-09-28	6.9000	7.1000	6.7000	6.7000	+8.065%	3	871	-6.119%
2026-09-23	6.3500	6.3500	6.2000	6.2000	-8.824%	2	870	+1.452%
2026-09-22	6.8000	6.8000	6.8000	6.8000	+5.426%	6	871	-7.500%
2026-09-21	5.9100	6.4500	5.9100	6.4500	+12.565%	8	877	-2.481%
2026-09-17	5.7300	5.7300	5.7300	5.7300	+6.111%	10	872	+9.773%
2026-09-15	5.4000	5.4000	5.4000	5.4000	+2.857%	1	862	+16.481%
2026-09-14	5.4000	5.4000	5.0500	5.2500	-20.455%	25	862	+19.810%
2026-09-10	6.7700	6.7700	6.6000	6.6000	-14.286%	4	864	-4.697%
2026-09-08	7.7000	7.7000	7.7000	7.7000	-6.098%	25	864	-18.312%
2026-09-04	8.2000	8.2000	8.2000	8.2000	+11.565%	4	868	-23.293%
2026-09-03	7.3000	7.3500	7.2500	7.3500	+16.297%	14	868	-14.422%
2026-08-31	6.5000	6.5000	6.3200	6.3200	-18.452%	5	868	-0.475%
2026-08-28	8.4000	8.4000	7.7500	7.7500	-6.061%	3	864	-18.839%
2026-08-27	7.4500	8.2500	7.4500	8.2500	+38.191%	2	862	-23.758%
2026-08-25	5.9700	5.9700	5.9700	5.9700	-13.227%	1	860	+5.360%
2026-08-21	6.8800	6.8800	6.8800	6.8800	-21.907%	1	859	-8.576%
2026-08-17	8.8100	8.8100	8.8100	8.8100	+2.442%	1	859	-28.604%
2026-08-12	8.5500	8.6000	8.5500	8.6000	+8.861%	29	859	-26.860%
2026-08-10	7.9000	7.9000	7.9000	7.9000	-17.104%	1	834	-20.380%
2026-08-06	9.5300	9.5300	9.5300	9.5300	+6.958%	8	835	-33.998%
2026-08-05	8.9100	8.9100	8.9100	8.9100	+18.800%	2	835	-29.405%
2026-08-04	7.3000	7.5100	7.3000	7.5000	+8.853%	3	834	-16.133%
2026-08-03	5.5000	6.9100	5.5000	6.8900	+17.177%	33	834	-8.708%
2026-07-31	5.3500	6.0600	5.3500	5.8800	+10.112%	72	834	+6.973%
2026-07-30	5.8000	5.8000	5.1600	5.3400	-5.487%	242	832	+17.790%
2026-07-28	5.6500	5.6500	5.6500	5.6500	-11.856%	2	832	+11.327%
2026-07-27	6.6000	6.6000	6.4100	6.4100	-24.321%	41	834	-1.872%
2026-07-22	7.2900	8.4700	7.2900	8.4700	+15.082%	2	834	-25.738%
2026-07-21	7.3600	7.3600	7.3600	7.3600	-6.242%	2	835	-14.538%
2026-07-20	7.8500	7.8500	7.8500	7.8500	-7.101%	1	833	-19.873%
2026-07-09	8.4500	8.4500	8.4500	8.4500	+6.692%	1	833	-25.562%
2026-07-08	7.9200	7.9200	7.9200	7.9200	+15.620%	40	833	-20.581%
2026-07-06	6.8900	6.9000	6.8500	6.8500	-10.807%	12	833	-8.175%
2026-06-30	7.6800	7.6800	7.6800	7.6800	-7.470%	45	833	-18.099%
2026-06-25	8.3000	8.3000	8.3000	8.3000	-20.192%	26	833	-24.217%
2026-06-10	10.4000	10.4000	10.4000	10.4000	-21.450%	1	859	-39.519%
2026-06-05	13.2400	13.2400	13.2400	13.2400	-12.027%	1	860	-52.492%
2026-06-03	15.0500	15.0500	15.0500	15.0500	-1.634%	1	860	-58.206%
2026-06-02	15.3000	15.3000	15.3000	15.3000	+31.443%	1	861	-58.889%
2026-05-28	11.6400	11.6400	11.6400	11.6400	-6.506%	2	860	-45.962%
2026-05-22	12.4500	12.4500	12.4500	12.4500	-10.753%	2	862	-49.478%
2026-05-21	13.9500	13.9500	13.9500	13.9500	-5.807%	10	864	-54.910%
2026-05-18	15.0700	15.0700	14.3200	14.8100	-20.590%	18	864	-57.529%
2026-05-14	18.0200	18.9200	18.0200	18.6500	+21.895%	36	865	-66.273%
2026-05-13	15.2900	15.3000	15.2900	15.3000	+15.211%	2	851	-58.889%
2026-05-12	13.2800	13.2800	13.2800	13.2800	-8.287%	2	851	-52.636%
2026-05-11	14.2000	14.4800	14.2000	14.4800	+12.510%	5	851	-56.561%
2026-05-08	13.2000	13.2000	12.8700	12.8700	+18.073%	5	850	-51.127%
2026-05-06	10.8500	10.9000	10.8500	10.9000	+17.204%	83	849	-42.294%
2026-05-01	9.3000	9.3000	9.3000	9.3000	-5.102%	1	841	-32.366%
2026-04-30	9.8000	9.8000	9.8000	9.8000	-13.198%	2	841	-35.816%
2026-04-29	11.7300	11.7300	11.2200	11.2900	-9.171%	19	841	-44.287%
2026-04-28	11.4800	12.6500	11.4800	12.4300	-4.751%	7	845	-49.397%
2026-04-27	13.0500	13.0500	13.0500	13.0500	+6.098%	1	845	-51.801%
2026-04-24	9.7700	12.3000	9.7700	12.3000	+36.667%	14	844	-48.862%
2026-04-23	9.7800	9.8000	9.0000	9.0000	-1.639%	3	857	-30.111%
2026-04-21	9.4000	9.4000	9.1500	9.1500	+3.390%	3	857	-31.257%
2026-04-20	8.8500	8.8500	8.8500	8.8500	-7.330%	2	858	-28.927%
2026-04-17	9.5500	9.5500	9.5500	9.5500	+23.226%	1	856	-34.136%
2026-04-13	7.7500	7.7500	7.7500	7.7500	+16.541%	1	856	-18.839%
2026-04-09	6.6500	6.6500	6.6500	6.6500	+4.890%	1	855	-5.414%
2026-04-06	6.3400	6.3400	6.3400	6.3400	-1.553%	1	855	-0.789%
2026-04-01	6.4100	6.4400	6.4100	6.4400	-0.155%	2	855	-2.329%
2026-03-27	6.4500	6.4500	6.4500	6.4500	-4.727%	1	855	-2.481%
2026-03-26	6.7700	6.7700	6.7700	6.7700	-10.921%	1	855	-7.090%
2026-03-25	7.6000	7.6000	7.6000	7.6000	-3.308%	26	855	-17.237%
2026-03-18	8.0000	8.0000	7.8600	7.8600	-3.558%	47	855	-19.975%
2026-03-17	8.2500	8.2500	8.1500	8.1500	-9.142%	58	902	-22.822%
2026-03-10	8.9700	8.9700	8.9700	8.9700	+6.028%	1	927	-29.877%
2026-03-09	8.6000	8.6000	8.4600	8.4600	-7.843%	37	926	-25.650%
2026-03-06	9.1800	9.1800	9.1800	9.1800	-3.571%	5	923	-31.481%
2026-03-05	9.5200	9.5200	9.5200	9.5200	-1.347%	22	928	-33.929%
2026-03-04	9.4500	9.8500	9.3700	9.6500	+2.660%	171	906	-34.819%
2026-03-03	9.4500	9.4500	9.2500	9.4000	-5.051%	10	946	-33.085%
2026-03-02	9.7500	9.9000	9.7500	9.9000	+5.431%	6	941	-36.465%
2026-02-27	9.7500	9.7500	9.3900	9.3900	-28.321%	59	935	-33.014%
2026-02-25	13.1000	13.1000	13.1000	13.1000	+2.745%	2	933	-51.985%
2026-02-24	12.3500	12.7500	12.3500	12.7500	+2.000%	99	933	-50.667%
2026-02-23	12.6500	12.6500	12.5000	12.5000	+6.383%	134	856	-49.680%
2026-02-20	11.7500	11.7500	11.7500	11.7500	+0.427%	20	776	-46.468%
2026-02-19	11.7000	11.7000	11.7000	11.7000	-2.337%	2	756	-46.239%
2026-02-18	12.2000	12.2000	11.9800	11.9800	+3.723%	2	756	-47.496%
2026-02-17	10.7000	11.9500	10.7000	11.5500	+6.158%	117	755	-45.541%
2026-02-13	10.9000	11.0000	10.8800	10.8800	-10.453%	3	756	-42.188%
2026-02-11	12.2500	12.3500	12.1500	12.1500	-6.538%	48	756	-48.230%
2026-02-09	12.9000	13.0000	12.8600	13.0000	+20.930%	65	754	-51.615%
2026-02-06	10.7500	10.7500	10.7500	10.7500	+20.787%	1	705	-41.488%
2026-02-05	9.2500	9.2500	8.9000	8.9000	-5.319%	21	704	-29.326%
2026-02-04	9.4000	9.4000	9.4000	9.4000	-10.048%	1	684	-33.085%
2026-02-03	10.9000	10.9000	10.4500	10.4500	-17.260%	2	685	-39.809%
2026-01-30	12.5500	12.6300	12.5500	12.6300	+3.102%	16	685	-50.198%
2026-01-29	12.2500	12.2500	12.2500	12.2500	+2.510%	20	681	-48.653%
2026-01-27	11.9500	11.9500	11.9500	11.9500	+3.913%	1	661	-47.364%
2026-01-23	11.5000	11.5000	11.5000	11.5000	+6.481%	1	660	-45.304%
2026-01-22	10.9000	10.9000	10.8000	10.8000	+3.846%	210	659	-41.759%
2026-01-21	10.0500	10.5700	9.8300	10.4000	+7.772%	124	455	-39.519%
2026-01-20	9.9500	9.9500	9.6500	9.6500	-11.468%	3	348	-34.819%
2026-01-16	11.0000	11.0000	10.9000	10.9000	-1.179%	3	343	-42.294%
2026-01-15	10.4500	11.0300	10.4500	11.0300	+7.820%	13	343	-42.974%
2026-01-13	10.0000	10.2300	10.0000	10.2300	-0.680%	12	330	-38.514%
2026-01-12	10.2900	10.4000	10.2900	10.3000	-1.435%	11	339	-38.932%
2026-01-09	10.4900	10.6000	10.4000	10.4500	-1.415%	27	329	-39.809%
2026-01-08	10.9400	10.9500	10.5300	10.6000	-9.787%	14	314	-40.660%
2026-01-07	11.9000	11.9000	11.7500	11.7500	+0.427%	3	312	-46.468%
2026-01-06	11.8500	11.8500	11.7000	11.7000	+0.775%	2	310	-46.239%
2026-01-05	11.9500	11.9500	11.6100	11.6100	-3.651%	86	233	-45.823%
2026-01-02	12.0500	12.0500	12.0500	12.0500	+3.879%	12	233	-47.801%
2025-12-31	11.6000	11.6000	11.6000	11.6000	+2.203%	5	216	-45.776%
2025-12-30	11.3000	11.3500	11.3000	11.3500	-2.575%	3	216	-44.581%
2025-12-29	11.5000	11.6500	11.5000	11.6500	+0.866%	2	213	-46.009%
2025-12-24	11.5500	11.5500	11.5500	11.5500	+1.762%	1	213	-45.541%
2025-12-23	10.6000	11.3500	10.5000	11.3500	+7.583%	36	213	-44.581%
2025-12-22	10.4500	10.5500	10.4500	10.5500	+8.316%	49	185	-40.379%
2025-12-19	9.2000	9.7500	9.2000	9.7400	+10.056%	26	164	-35.421%
2025-12-18	8.6500	9.0500	8.6500	8.8500	+4.118%	3	183	-28.927%
2025-12-17	8.5500	8.7200	8.5000	8.5000	-11.458%	26	184	-26.000%
2025-12-16	9.6000	9.6000	9.6000	9.6000	-7.246%	28	163	-34.479%
2025-12-11	10.2200	10.3500	10.2200	10.3500	-8.000%	2	176	-39.227%
2025-12-10	11.6500	11.6500	11.2500	11.2500	-4.255%	38	175	-44.089%
2025-12-09	11.8500	11.8500	11.7000	11.7500	-2.083%	3	139	-46.468%
2025-12-08	12.2500	12.2500	12.0000	12.0000	+4.803%	3	136	-47.583%
2025-12-04	11.4500	11.4500	11.4500	11.4500	+5.725%	5	133	-45.066%
2025-12-03	10.8300	10.8300	10.8300	10.8300	-3.304%	3	132	-41.921%
2025-12-02	11.1500	11.2000	11.1500	11.2000	+7.692%	2	129	-43.839%
2025-12-01	10.1500	10.4000	10.1500	10.4000	+4.208%	2	129	-39.519%
2025-11-28	10.5000	10.5000	9.9500	9.9800	+1.837%	4	129	-36.974%
2025-11-25	9.2500	9.8000	9.2500	9.8000	-10.909%	10	128	-35.816%
2025-11-24	10.8000	11.0000	10.5000	11.0000	+3.774%	4	118	-42.818%
2025-11-21	11.3500	11.3500	10.0500	10.6000	-7.986%	5	115	-40.660%
2025-11-20	13.6000	13.6000	11.5200	11.5200	-4.000%	16	115	-45.399%
2025-11-19	12.0000	12.0000	12.0000	12.0000	+0.251%	10	108	-47.583%
2025-11-17	11.9700	11.9700	11.9700	11.9700	-1.885%	1	118	-47.452%
2025-11-14	11.9500	12.2000	11.8500	12.2000	+6.830%	6	119	-48.443%
2025-11-13	11.9900	11.9900	11.4200	11.4200	-12.423%	6	113	-44.921%
2025-11-11	13.0400	13.0400	13.0400	13.0400	+0.308%	5	118	-51.764%
2025-11-10	12.4500	13.0000	12.4500	13.0000	+19.816%	65	118	-51.615%
2025-11-07	10.2100	11.2800	9.9000	10.8500	0.000%	41	60	-42.028%
2025-11-06	11.8500	11.8500	10.8500	10.8500	-21.377%	6	33	-42.028%
2025-11-05	13.5000	13.8000	13.5000	13.8000	0.000%	3	30	-54.420%
2025-11-04	13.8500	13.8500	13.8000	13.8000	-8.000%	11	28	-54.420%
2025-11-03	15.1000	15.3500	15.0000	15.0000	+8.538%	5	21	-58.067%
2025-10-31	13.8500	13.8500	13.7700	13.8200	-3.018%	15	21	-54.486%
2025-10-30	14.2500	14.2500	14.0000	14.2500	0.000%	6	6	-55.860%