Dark

NVDA20271217C420
NVDA Dec 17 2027 420.00 Call (NVDA271217C00420000)
option OPRA

EOD

Aug 17, 2026

8.20+1.990%(+0.16)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	8.2000	8.2000	8.2000	8.2000	+1.990%	35	4,350	0.000%
2026-08-14	8.2800	8.2800	7.9600	8.0400	-2.899%	936	4,315	+1.990%
2026-08-13	8.4500	8.4500	8.1500	8.2800	+5.478%	5	4,343	-0.966%
2026-08-12	7.8500	7.8500	7.8500	7.8500	+1.290%	2	4,342	+4.459%
2026-08-11	7.7500	7.7500	7.7500	7.7500	-9.884%	4	4,342	+5.806%
2026-08-07	8.3900	8.6000	8.3900	8.6000	+1.775%	2	4,343	-4.651%
2026-08-05	8.6500	8.6500	8.3000	8.4500	+25.185%	91	4,342	-2.959%
2026-08-04	6.8000	6.8000	6.7500	6.7500	+9.756%	2	4,306	+21.481%
2026-08-03	5.1500	6.1500	5.1500	6.1500	+19.417%	4	4,305	+33.333%
2026-07-31	5.1200	5.3000	5.0400	5.1500	+10.753%	71	4,303	+59.223%
2026-07-29	4.7000	4.7000	4.6500	4.6500	-11.932%	5	4,349	+76.344%
2026-07-28	5.0500	5.2800	4.9800	5.2800	-1.308%	15	4,352	+55.303%
2026-07-27	6.8000	6.8000	5.3500	5.3500	-20.975%	45	4,346	+53.271%
2026-07-24	6.7700	6.7700	6.7700	6.7700	-3.972%	10	4,390	+21.123%
2026-07-21	7.0500	7.0500	7.0500	7.0500	-2.355%	1	4,394	+16.312%
2026-07-17	6.7000	7.2200	6.7000	7.2200	-3.733%	2	4,394	+13.573%
2026-07-16	8.2500	8.2500	7.5000	7.5000	0.000%	64	4,393	+9.333%
2026-07-15	7.8000	7.8000	7.5000	7.5000	-7.975%	17	4,414	+9.333%
2026-07-14	8.1500	8.1500	8.1500	8.1500	-4.118%	6	4,414	+0.613%
2026-07-10	7.9400	8.5000	7.9400	8.5000	+13.032%	7	4,417	-3.529%
2026-07-09	7.5200	7.5200	7.5200	7.5200	+27.458%	1	4,416	+9.043%
2026-07-07	5.9000	5.9000	5.9000	5.9000	-5.901%	1	4,417	+38.983%
2026-07-06	6.2000	6.3700	6.2000	6.2700	+3.636%	3	4,417	+30.781%
2026-07-02	6.4000	6.4000	6.0500	6.0500	-13.571%	115	4,314	+35.537%
2026-07-01	6.8000	7.0000	6.8000	7.0000	-2.778%	2	4,314	+17.143%
2026-06-30	7.2000	7.2800	7.2000	7.2000	+7.463%	31	4,314	+13.889%
2026-06-29	6.7500	6.7500	6.6000	6.7000	-2.332%	44	4,343	+22.388%
2026-06-26	6.9500	6.9900	6.8600	6.8600	-4.590%	11	4,361	+19.534%
2026-06-25	7.5500	7.6000	7.1000	7.1900	-8.056%	13	4,361	+14.047%
2026-06-24	8.1500	8.1800	7.8200	7.8200	-8.000%	368	4,355	+4.859%
2026-06-23	8.5900	8.5900	8.5000	8.5000	-21.875%	2	4,367	-3.529%
2026-06-22	10.8800	10.8800	10.8800	10.8800	+9.677%	10	4,365	-24.632%
2026-06-18	9.9200	9.9200	9.9200	9.9200	+2.585%	50	4,399	-17.339%
2026-06-17	9.6700	9.6700	9.6700	9.6700	-6.025%	34	4,399	-15.202%
2026-06-16	10.2900	10.2900	10.2900	10.2900	-5.161%	1	4,399	-20.311%
2026-06-15	10.3000	10.8500	10.3000	10.8500	+11.282%	9	4,398	-24.424%
2026-06-12	9.7500	9.7500	9.7500	9.7500	+2.632%	2	4,398	-15.897%
2026-06-11	9.3000	9.5000	9.3000	9.5000	+0.529%	6	4,398	-13.684%
2026-06-10	10.3000	10.3000	9.4500	9.4500	-2.073%	11	4,398	-13.228%
2026-06-09	9.6500	9.6500	9.6500	9.6500	-14.677%	1	4,399	-15.026%
2026-06-08	11.2800	11.3100	11.2800	11.3100	+1.435%	2	4,400	-27.498%
2026-06-05	12.3900	12.3900	11.1500	11.1500	-15.849%	4	4,400	-26.457%
2026-06-04	12.6000	13.2500	12.6000	13.2500	+0.379%	18	4,400	-38.113%
2026-06-03	13.2500	13.2500	13.2000	13.2000	-15.709%	7	4,397	-37.879%
2026-06-02	17.1000	17.1000	15.6600	15.6600	+6.531%	5	4,395	-47.637%
2026-06-01	14.8000	14.8000	14.6000	14.7000	+19.512%	6	4,395	-44.218%
2026-05-29	11.8000	12.3000	11.7500	12.3000	+13.889%	31	4,401	-33.333%
2026-05-28	10.6500	10.8000	10.6500	10.8000	+0.093%	21	4,404	-24.074%
2026-05-27	10.9000	10.9300	10.5000	10.7900	-2.793%	39	4,404	-24.004%
2026-05-26	11.8500	11.8500	10.9900	11.1000	-4.062%	72	4,405	-26.126%
2026-05-22	11.7500	12.0000	11.5700	11.5700	-7.440%	54	4,436	-29.127%
2026-05-21	14.3300	14.3300	12.2000	12.5000	-11.032%	19	4,443	-34.400%
2026-05-20	14.6400	14.6400	14.0500	14.0500	-2.091%	8	4,443	-41.637%
2026-05-19	13.4000	14.3500	13.4000	14.3500	+3.986%	3	4,437	-42.857%
2026-05-18	15.5900	15.8000	13.7000	13.8000	-13.153%	19	4,437	-40.580%
2026-05-15	15.5000	17.0500	15.2100	15.8900	-11.722%	172	4,437	-48.395%
2026-05-14	15.4000	18.3000	15.4000	18.0000	+20.805%	133	4,484	-54.444%
2026-05-13	14.0000	15.0600	13.4500	14.9000	+14.880%	68	4,416	-44.966%
2026-05-12	12.7000	13.8500	12.1500	12.9700	+0.934%	44	4,416	-36.777%
2026-05-11	13.4500	13.6400	12.8500	12.8500	+7.983%	128	4,416	-36.187%
2026-05-08	12.0000	12.3300	11.8200	11.9000	+3.478%	175	4,353	-31.092%
2026-05-07	10.5000	12.0000	10.5000	11.5000	+15.230%	47	4,316	-28.696%
2026-05-06	9.0000	10.0000	9.0000	9.9800	+26.329%	30	4,307	-17.836%
2026-05-05	8.0000	8.1000	7.8300	7.9000	-1.250%	56	4,305	+3.797%
2026-05-04	8.8000	8.9000	7.7900	8.0000	-6.103%	111	4,268	+2.500%
2026-05-01	8.8000	8.8000	8.5000	8.5200	-4.804%	170	4,327	-3.756%
2026-04-30	9.9600	9.9700	8.9500	8.9500	-15.566%	179	4,327	-8.380%
2026-04-29	11.0900	11.1000	10.2800	10.6000	-9.402%	289	4,346	-22.642%
2026-04-28	11.2000	11.9200	10.7300	11.7000	-5.416%	274	4,327	-29.915%
2026-04-27	11.2500	12.5000	10.9000	12.3700	+15.607%	294	4,398	-33.711%
2026-04-24	9.0300	11.6500	9.0300	10.7000	+27.078%	531	4,580	-23.364%
2026-04-23	9.0000	9.2000	8.4200	8.4200	-6.444%	190	4,445	-2.613%
2026-04-22	8.6000	9.0000	8.6000	9.0000	+5.263%	22	4,356	-8.889%
2026-04-21	8.9000	8.9000	8.5500	8.5500	+2.273%	16	4,369	-4.094%
2026-04-20	8.8500	8.8500	8.3600	8.3600	-7.111%	17	4,369	-1.914%
2026-04-17	8.9900	9.1000	8.8500	9.0000	0.000%	44	4,362	-8.889%
2026-04-16	8.5000	9.0000	8.3600	9.0000	+3.448%	174	4,364	-8.889%
2026-04-15	8.8500	8.8500	8.3500	8.7000	+5.711%	34	4,521	-5.747%
2026-04-14	7.8000	8.3100	7.7900	8.2300	+9.441%	46	4,526	-0.365%
2026-04-13	7.3000	7.5500	7.3000	7.5200	-0.397%	100	4,498	+9.043%
2026-04-10	6.8000	7.6000	6.8000	7.5500	+19.841%	208	4,408	+8.609%
2026-04-09	6.2000	6.3000	6.2000	6.3000	+5.882%	4	4,413	+30.159%
2026-04-08	5.9500	5.9500	5.9500	5.9500	+2.058%	2	4,413	+37.815%
2026-04-07	5.6500	5.8300	5.6000	5.8300	+0.172%	27	4,413	+40.652%
2026-04-06	5.8000	5.8500	5.7500	5.8200	-3.322%	19	4,406	+40.893%
2026-04-02	5.8500	6.0200	5.8500	6.0200	+0.333%	2	4,418	+36.213%
2026-04-01	5.8000	6.0500	5.8000	6.0000	+6.195%	20	4,418	+36.667%
2026-03-31	5.7000	5.7700	5.5500	5.6500	+8.654%	5	4,422	+45.133%
2026-03-30	5.6500	5.7500	5.2000	5.2000	-9.091%	43	4,422	+57.692%
2026-03-27	5.8500	6.0200	5.7000	5.7200	-5.141%	587	4,401	+43.357%
2026-03-26	6.4500	6.4500	6.0300	6.0300	-12.609%	205	4,396	+35.987%
2026-03-25	7.2800	7.2800	6.9000	6.9000	+4.545%	2	4,347	+18.841%
2026-03-24	6.4500	6.6000	6.4000	6.6000	-1.493%	25	4,348	+24.242%
2026-03-23	6.7500	6.8000	6.7000	6.7000	+1.515%	73	4,351	+22.388%
2026-03-20	6.9000	6.9000	6.6000	6.6000	-5.714%	70	4,397	+24.242%
2026-03-19	7.0000	7.2000	6.8500	7.0000	-3.448%	62	4,418	+17.143%
2026-03-18	7.7000	7.7000	7.2000	7.2500	-5.229%	69	4,404	+13.103%
2026-03-17	8.0000	8.0800	7.6400	7.6500	-10.422%	665	4,432	+7.190%
2026-03-16	8.2500	8.5400	8.0500	8.5400	+8.101%	83	4,436	-3.981%
2026-03-13	8.3500	8.4700	7.9000	7.9000	-5.952%	53	4,416	+3.797%
2026-03-12	8.4000	8.4000	8.4000	8.4000	-3.448%	1	4,425	-2.381%
2026-03-11	8.6300	8.7000	8.6300	8.7000	+2.959%	8	4,426	-5.747%
2026-03-10	8.0500	8.5000	8.0500	8.4500	+7.643%	67	4,427	-2.959%
2026-03-09	7.9500	8.1500	7.8500	7.8500	-4.268%	83	4,388	+4.459%
2026-03-06	8.7300	8.8200	8.0500	8.2000	-5.202%	177	4,386	0.000%
2026-03-05	9.2500	9.3500	8.3500	8.6500	-3.889%	144	4,318	-5.202%
2026-03-04	8.9000	9.3400	8.8000	9.0000	+2.857%	177	4,282	-8.889%
2026-03-03	8.7000	8.9500	8.6500	8.7500	-5.914%	17	4,310	-6.286%
2026-03-02	8.8500	9.3000	8.8500	9.3000	+7.514%	16	4,309	-11.828%
2026-02-27	9.3200	9.6000	8.6500	8.6500	-12.978%	88	4,312	-5.202%
2026-02-26	11.2000	11.2000	9.9000	9.9400	-18.525%	232	4,247	-17.505%
2026-02-25	12.4500	12.5000	12.2000	12.2000	+1.667%	277	3,988	-32.787%
2026-02-24	11.3500	12.2500	11.3500	12.0000	+1.266%	220	3,988	-31.667%
2026-02-23	12.0000	12.5000	11.7000	11.8500	+4.405%	648	3,834	-30.802%
2026-02-20	11.2000	11.3500	11.2000	11.3500	+2.252%	18	3,795	-27.753%
2026-02-19	11.3500	11.3500	10.9500	11.1000	-2.632%	36	3,779	-26.126%
2026-02-18	11.5000	11.5000	11.3800	11.4000	+5.556%	7	3,756	-28.070%
2026-02-17	10.0000	11.0500	9.8500	10.8000	+7.463%	236	3,753	-24.074%
2026-02-13	10.2200	10.3000	10.0000	10.0500	-7.373%	31	3,614	-18.408%
2026-02-12	11.6800	11.6800	10.8500	10.8500	-5.240%	222	3,614	-24.424%
2026-02-11	11.3500	11.6600	11.3500	11.4500	+3.620%	6	3,494	-28.384%
2026-02-10	11.2800	11.3000	10.9500	11.0500	-3.493%	10	3,495	-25.792%
2026-02-09	10.8500	12.6000	10.8500	11.4500	+10.628%	114	3,497	-28.384%
2026-02-06	10.1000	10.3500	10.1000	10.3500	+24.699%	123	3,495	-20.773%
2026-02-05	8.9700	8.9700	8.3000	8.3000	-5.034%	159	3,375	-1.205%
2026-02-04	9.3800	9.3800	8.6000	8.7400	-10.359%	20	3,268	-6.178%
2026-02-03	10.3500	10.3500	9.3000	9.7500	-8.879%	28	3,263	-15.897%
2026-02-02	11.2000	11.2000	10.7000	10.7000	-8.155%	16	3,260	-23.364%
2026-01-30	11.9000	12.4000	11.6500	11.6500	-2.510%	1,246	3,261	-29.614%
2026-01-29	11.8000	11.9500	10.9500	11.9500	+2.575%	115	2,724	-31.381%
2026-01-28	11.6000	11.8500	11.5600	11.6500	+3.372%	76	2,694	-29.614%
2026-01-27	10.6000	11.4000	10.6000	11.2700	+5.822%	40	2,660	-27.240%
2026-01-26	11.2800	11.2800	10.6000	10.6500	-3.620%	12	2,633	-23.005%
2026-01-23	10.8100	11.0500	10.7500	11.0500	+8.653%	23	2,627	-25.792%
2026-01-22	10.0000	10.3500	10.0000	10.1700	+3.249%	28	2,617	-19.371%
2026-01-21	9.4100	10.0000	9.3500	9.8500	+8.242%	43	2,601	-16.751%
2026-01-20	9.4000	9.4000	9.0500	9.1000	-10.784%	125	2,580	-9.890%
2026-01-16	10.5000	10.7000	10.2000	10.2000	-1.449%	64	2,482	-19.608%
2026-01-15	10.5000	10.5900	10.2500	10.3500	+11.892%	44	2,482	-20.773%
2026-01-14	9.2000	9.3000	9.2000	9.2500	-3.646%	12	2,476	-11.351%
2026-01-13	9.4500	9.6000	9.4500	9.6000	-1.538%	3	2,473	-14.583%
2026-01-12	9.5000	9.7500	9.5000	9.7500	-1.015%	22	2,472	-15.897%
2026-01-09	9.8500	10.0100	9.8100	9.8500	-1.500%	104	2,471	-16.751%
2026-01-08	10.2500	10.2500	9.9000	10.0000	-7.749%	70	2,474	-18.000%
2026-01-07	10.8500	11.1500	10.7000	10.8400	+0.370%	180	2,445	-24.354%
2026-01-06	11.5000	11.7000	10.7500	10.8000	-1.818%	143	2,342	-24.074%
2026-01-05	11.3800	11.3800	10.8000	11.0000	-2.222%	151	2,111	-25.455%
2026-01-02	11.7300	11.9500	11.1800	11.2500	+3.782%	190	2,111	-27.111%
2025-12-31	11.1100	11.1100	10.8400	10.8400	+1.784%	4	1,922	-24.354%
2025-12-30	10.7500	10.7500	10.6500	10.6500	-1.571%	44	1,922	-23.005%
2025-12-29	10.8000	10.8700	10.8000	10.8200	-8.460%	41	1,926	-24.214%
2025-12-26	11.5000	11.8600	11.5000	11.8200	+7.945%	143	1,891	-30.626%
2025-12-24	10.9500	10.9500	10.9500	10.9500	-0.455%	8	1,857	-25.114%
2025-12-23	10.4500	11.0000	10.4500	11.0000	+12.245%	58	1,857	-25.455%
2025-12-22	9.8400	9.8400	9.8000	9.8000	+5.038%	21	1,832	-16.327%
2025-12-19	9.0500	9.3500	9.0000	9.3300	+12.817%	15	1,821	-12.111%
2025-12-18	8.4500	8.5000	8.2400	8.2700	+3.375%	68	1,816	-0.846%
2025-12-17	8.9000	8.9000	8.0000	8.0000	-11.602%	89	1,795	+2.500%
2025-12-16	8.9000	9.0500	8.9000	9.0500	+1.685%	191	1,767	-9.392%
2025-12-15	9.0000	9.0500	8.9000	8.9000	-0.559%	6	1,701	-7.865%
2025-12-12	10.2200	10.2600	8.9500	8.9500	-10.050%	210	1,698	-8.380%
2025-12-11	9.7000	10.0500	9.7000	9.9500	-7.614%	30	1,649	-17.588%
2025-12-10	10.9500	10.9500	10.7000	10.7700	-2.091%	6	1,643	-23.863%
2025-12-09	11.2000	11.2000	11.0000	11.0000	-2.482%	5	1,637	-25.455%
2025-12-08	11.0500	11.6500	10.6000	11.2800	+7.429%	13	1,635	-27.305%
2025-12-05	10.5800	10.6000	10.5000	10.5000	-3.670%	5	1,630	-21.905%
2025-12-04	10.5000	11.0000	10.4300	10.9000	+9.000%	13	1,629	-24.771%
2025-12-03	10.2500	10.2500	10.0000	10.0000	-2.913%	10	1,621	-18.000%
2025-12-02	11.0900	11.3000	10.3000	10.3000	+1.478%	22	1,617	-20.388%
2025-12-01	9.4000	10.1500	9.4000	10.1500	+7.979%	9	1,608	-19.212%
2025-11-28	9.6800	9.6800	9.4000	9.4000	-6.931%	115	1,600	-12.766%
2025-11-26	10.3500	10.6500	10.1000	10.1000	+4.124%	105	1,608	-18.812%
2025-11-25	9.0000	9.7500	8.3000	9.7000	-2.020%	65	1,608	-15.464%
2025-11-24	10.1500	10.4000	9.7000	9.9000	-8.756%	60	1,600	-17.172%
2025-11-21	10.1500	11.1500	9.4500	10.8500	-0.459%	208	1,572	-24.424%
2025-11-20	12.8100	13.4000	10.9000	10.9000	-7.627%	122	1,630	-24.771%
2025-11-19	11.2000	12.0000	11.2000	11.8000	+11.531%	172	1,549	-30.508%
2025-11-18	10.0400	10.8000	10.0000	10.5800	-2.488%	56	1,459	-22.495%
2025-11-17	11.5100	11.5100	10.7000	10.8500	-6.867%	109	1,433	-24.424%
2025-11-14	11.2000	11.8500	10.9500	11.6500	+4.018%	65	1,371	-29.614%
2025-11-13	11.7300	11.8000	10.6500	11.2000	-7.438%	829	1,332	-26.786%
2025-11-12	12.7000	12.9000	12.1000	12.1000	-3.200%	36	933	-32.231%
2025-11-11	12.2500	12.6000	11.8500	12.5000	-4.798%	816	910	-34.400%
2025-11-10	12.0500	13.2500	11.6300	13.1300	+22.710%	249	484	-37.548%
2025-11-07	9.5000	10.7000	9.2400	10.7000	+4.902%	147	429	-23.364%
2025-11-06	11.4000	11.4000	9.9000	10.2000	-15.702%	136	294	-19.608%
2025-11-05	12.1500	12.9500	11.8100	12.1000	+0.833%	84	215	-32.231%
2025-11-04	12.7400	13.1400	12.0000	12.0000	-13.855%	76	205	-31.667%
2025-11-03	14.3100	14.8100	13.9000	13.9300	+8.405%	84	113	-41.134%
2025-10-31	13.6200	13.6200	12.8500	12.8500	-1.983%	17	113	-36.187%
2025-10-30	12.8000	13.2000	12.7000	13.1100	0.000%	97	97	-37.452%