NVDA271217C00430000
NVDA Dec 17 2027 430.00 Call
optionOPRA
EODOct 22, 2026
2.80USD-1.408%(-0.04)203Vol643OI
NVDA271217C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | -1.408% | 203 | 565 | 0.000% |
| 2026-10-19 | 3.0000 | 3.0000 | 2.8400 | 2.8400 | -0.351% | 7 | 559 | -1.408% |
| 2026-10-16 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -12.308% | 63 | 594 | -1.754% |
| 2026-10-15 | 3.0600 | 3.2500 | 3.0600 | 3.2500 | -16.667% | 46 | 610 | -13.846% |
| 2026-10-14 | 4.1000 | 4.1000 | 3.9000 | 3.9000 | -2.743% | 2 | 609 | -28.205% |
| 2026-10-13 | 3.7500 | 4.0100 | 3.7500 | 4.0100 | +1.519% | 17 | 612 | -30.175% |
| 2026-10-12 | 4.2000 | 4.2000 | 3.9500 | 3.9500 | -25.472% | 17 | 622 | -29.114% |
| 2026-10-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.188% | 1 | 622 | -47.170% |
| 2026-10-07 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -9.386% | 1 | 622 | -47.269% |
| 2026-10-06 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +8.318% | 2 | 621 | -52.218% |
| 2026-10-05 | 5.3000 | 5.4100 | 5.3000 | 5.4100 | -4.921% | 64 | 638 | -48.244% |
| 2026-10-02 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +13.800% | 10 | 628 | -50.791% |
| 2026-10-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.724% | 63 | 577 | -44.000% |
| 2026-09-30 | 5.1000 | 5.1400 | 5.1000 | 5.1400 | -10.609% | 3 | 576 | -45.525% |
| 2026-09-28 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +12.745% | 1 | 576 | -51.304% |
| 2026-09-23 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -8.273% | 3 | 579 | -45.098% |
| 2026-09-22 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +4.315% | 1 | 578 | -49.640% |
| 2026-09-21 | 5.4000 | 5.4000 | 5.3300 | 5.3300 | +12.211% | 44 | 598 | -47.467% |
| 2026-09-17 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +8.447% | 5 | 596 | -41.053% |
| 2026-09-15 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -20.364% | 10 | 586 | -36.073% |
| 2026-09-10 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -14.992% | 20 | 586 | -49.091% |
| 2026-09-08 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -4.431% | 3 | 586 | -56.723% |
| 2026-09-04 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +24.220% | 3 | 589 | -58.641% |
| 2026-09-02 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -5.382% | 1 | 589 | -48.624% |
| 2026-08-28 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -18.182% | 5 | 590 | -51.389% |
| 2026-08-27 | 6.4000 | 7.0400 | 6.4000 | 7.0400 | +40.800% | 15 | 582 | -60.227% |
| 2026-08-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 1 | 582 | -44.000% |
| 2026-08-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -19.463% | 2 | 580 | -53.333% |
| 2026-08-17 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -1.974% | 1 | 579 | -62.416% |
| 2026-08-13 | 7.7500 | 7.7500 | 7.6000 | 7.6000 | +4.110% | 2 | 578 | -63.158% |
| 2026-08-11 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -3.311% | 1 | 578 | -61.644% |
| 2026-08-07 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -7.927% | 77 | 578 | -62.914% |
| 2026-08-06 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +4.459% | 1 | 577 | -65.854% |
| 2026-08-05 | 7.6700 | 7.8700 | 7.6700 | 7.8500 | +74.444% | 11 | 577 | -64.331% |
| 2026-07-31 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.651% | 1 | 577 | -37.778% |
| 2026-07-29 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -36.765% | 1 | 576 | -34.884% |
| 2026-07-23 | 6.9000 | 6.9000 | 6.7500 | 6.8000 | -9.934% | 4 | 577 | -58.824% |
| 2026-07-10 | 7.6000 | 7.6000 | 7.5500 | 7.5500 | +24.178% | 6 | 577 | -62.914% |
| 2026-07-01 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -16.712% | 1 | 576 | -53.947% |
| 2026-06-24 | 7.8000 | 7.8000 | 7.3000 | 7.3000 | -25.510% | 6 | 574 | -61.644% |
| 2026-06-18 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +5.603% | 15 | 574 | -71.429% |
| 2026-06-17 | 9.3000 | 9.3000 | 9.2800 | 9.2800 | +0.870% | 3 | 575 | -69.828% |
| 2026-06-10 | 9.8000 | 9.8000 | 9.2000 | 9.2000 | -12.381% | 43 | 569 | -69.565% |
| 2026-06-08 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -18.794% | 1 | 568 | -73.333% |
| 2026-06-04 | 12.8000 | 12.9300 | 12.8000 | 12.9300 | -6.440% | 4 | 568 | -78.345% |
| 2026-06-01 | 13.0000 | 13.8200 | 13.0000 | 13.8200 | +25.068% | 5 | 565 | -79.740% |
| 2026-05-22 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -5.957% | 15 | 580 | -74.661% |
| 2026-05-21 | 11.9000 | 11.9000 | 11.7500 | 11.7500 | -11.388% | 570 | 32 | -76.170% |
| 2026-05-18 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | -8.552% | 2 | 34 | -78.884% |
| 2026-05-15 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -12.015% | 2 | 34 | -80.690% |
| 2026-05-14 | 15.7000 | 16.4800 | 15.7000 | 16.4800 | +24.848% | 8 | 28 | -83.010% |
| 2026-05-13 | 13.1500 | 13.2000 | 13.1500 | 13.2000 | +13.014% | 2 | 27 | -78.788% |
| 2026-05-12 | 12.0000 | 12.0000 | 11.6800 | 11.6800 | 0.000% | 39 | 0 | -76.027% |