NVDA271217C00440000
NVDA Dec 17 2027 440.00 Call
optionOPRA
EODOct 21, 2026
2.82USD+13.253%(+0.33)30Vol536OI
NVDA271217C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +13.253% | 30 | 506 | 0.000% |
| 2026-10-20 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -7.435% | 20 | 486 | +13.253% |
| 2026-10-19 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +5.490% | 1 | 486 | +4.833% |
| 2026-10-16 | 2.5200 | 2.5500 | 2.5200 | 2.5500 | -9.574% | 8 | 492 | +10.588% |
| 2026-10-15 | 2.7600 | 2.8200 | 2.7500 | 2.8200 | -10.476% | 12 | 500 | 0.000% |
| 2026-10-14 | 3.1300 | 3.1500 | 3.1000 | 3.1500 | -6.250% | 26 | 512 | -10.476% |
| 2026-10-13 | 3.5000 | 3.5000 | 3.3600 | 3.3600 | -16.000% | 6 | 509 | -16.071% |
| 2026-10-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -20.792% | 11 | 498 | -29.500% |
| 2026-10-06 | 5.1400 | 5.1400 | 5.0500 | 5.0500 | -0.591% | 2 | 497 | -44.158% |
| 2026-10-05 | 4.9500 | 5.0800 | 4.9500 | 5.0800 | +4.312% | 50 | 486 | -44.488% |
| 2026-10-02 | 5.2000 | 5.2000 | 4.8700 | 4.8700 | +8.705% | 9 | 486 | -42.094% |
| 2026-10-01 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -3.656% | 10 | 482 | -37.054% |
| 2026-09-25 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 1 | 482 | -39.355% |
| 2026-09-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +9.890% | 3 | 482 | -43.600% |
| 2026-09-21 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +4.598% | 2 | 484 | -38.022% |
| 2026-09-18 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +1.163% | 5 | 479 | -35.172% |
| 2026-09-17 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | -24.561% | 27 | 470 | -34.419% |
| 2026-09-09 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -4.202% | 16 | 465 | -50.526% |
| 2026-09-08 | 6.2900 | 6.2900 | 5.9500 | 5.9500 | -5.104% | 4 | 461 | -52.605% |
| 2026-09-04 | 6.2200 | 6.4500 | 6.2200 | 6.2700 | +4.849% | 24 | 467 | -55.024% |
| 2026-09-03 | 5.6500 | 5.9800 | 5.6000 | 5.9800 | +5.841% | 14 | 463 | -52.843% |
| 2026-09-02 | 5.4000 | 5.6500 | 5.4000 | 5.6500 | +24.176% | 4 | 460 | -50.088% |
| 2026-09-01 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -8.451% | 10 | 465 | -38.022% |
| 2026-08-31 | 5.0900 | 5.0900 | 4.9700 | 4.9700 | -12.807% | 2 | 465 | -43.260% |
| 2026-08-27 | 5.6400 | 5.7000 | 5.6400 | 5.7000 | +24.726% | 2 | 464 | -50.526% |
| 2026-08-26 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -16.147% | 2 | 464 | -38.293% |
| 2026-08-21 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -21.808% | 1 | 464 | -48.257% |
| 2026-08-13 | 7.0000 | 7.0000 | 6.9100 | 6.9700 | +2.500% | 225 | 423 | -59.541% |
| 2026-08-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -4.225% | 4 | 423 | -58.529% |
| 2026-08-05 | 6.8500 | 7.3000 | 6.8500 | 7.1000 | +62.844% | 239 | 330 | -60.282% |
| 2026-07-31 | 4.3500 | 4.3600 | 4.3500 | 4.3600 | -35.312% | 11 | 341 | -35.321% |
| 2026-07-16 | 7.0000 | 7.0000 | 6.6700 | 6.7400 | -0.882% | 24 | 331 | -58.160% |
| 2026-07-15 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 1 | 331 | -58.529% |
| 2026-07-13 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +23.636% | 1 | 332 | -58.529% |
| 2026-07-06 | 5.4900 | 5.5000 | 5.4800 | 5.5000 | 0.000% | 10 | 340 | -48.727% |
| 2026-07-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -13.386% | 2 | 342 | -48.727% |
| 2026-06-30 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +7.627% | 2 | 344 | -55.591% |
| 2026-06-29 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.840% | 2 | 346 | -52.203% |
| 2026-06-26 | 6.0700 | 6.0700 | 5.9500 | 5.9500 | -10.928% | 14 | 332 | -52.605% |
| 2026-06-25 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -3.188% | 1 | 333 | -57.784% |
| 2026-06-24 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -6.122% | 1 | 334 | -59.130% |
| 2026-06-23 | 7.8500 | 7.8500 | 7.3500 | 7.3500 | -15.029% | 3 | 337 | -61.633% |
| 2026-06-22 | 8.6900 | 8.6900 | 8.6500 | 8.6500 | -4.945% | 2 | 338 | -67.399% |
| 2026-06-18 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +4.478% | 1 | 338 | -69.011% |
| 2026-06-17 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -3.222% | 1 | 337 | -67.623% |
| 2026-06-15 | 8.9500 | 9.0000 | 8.9500 | 9.0000 | +3.448% | 2 | 335 | -68.667% |
| 2026-06-11 | 8.6000 | 8.7000 | 8.6000 | 8.7000 | -4.396% | 2 | 334 | -67.586% |
| 2026-06-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -29.838% | 6 | 340 | -69.011% |
| 2026-06-02 | 13.2000 | 13.2000 | 12.9500 | 12.9700 | -0.613% | 254 | 192 | -78.258% |
| 2026-06-01 | 10.7000 | 13.0500 | 10.7000 | 13.0500 | +34.953% | 4 | 189 | -78.391% |
| 2026-05-28 | 9.4400 | 9.6700 | 9.4400 | 9.6700 | +2.872% | 22 | 182 | -70.838% |
| 2026-05-27 | 9.4500 | 9.4500 | 9.4000 | 9.4000 | -3.689% | 6 | 187 | -70.000% |
| 2026-05-26 | 10.2200 | 10.2200 | 9.7600 | 9.7600 | -6.603% | 413 | 37 | -71.107% |
| 2026-05-22 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -5.000% | 2 | 37 | -73.014% |
| 2026-05-21 | 11.6500 | 11.6500 | 11.0000 | 11.0000 | -19.708% | 31 | 45 | -74.364% |
| 2026-05-15 | 13.7500 | 13.7500 | 13.7000 | 13.7000 | -12.739% | 2 | 44 | -79.416% |
| 2026-05-14 | 14.0000 | 15.7000 | 14.0000 | 15.7000 | +25.100% | 15 | 47 | -82.038% |
| 2026-05-13 | 12.5500 | 13.1600 | 12.5500 | 12.5500 | +8.096% | 19 | 34 | -77.530% |
| 2026-05-12 | 11.0900 | 11.6100 | 10.9300 | 11.6100 | 0.000% | 76 | 0 | -75.711% |