Dark

NVDA20271217C45
NVDA Dec 17 2027 45.00 Call (NVDA271217C00045000)
option OPRA

Inactive

Jul 15, 2026

168.60-0.071%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	168.1500	168.6000	168.1500	168.6000	-0.071%	2	439	0.000%
2026-07-14	168.7500	168.7500	168.7200	168.7200	+8.578%	3	439	-0.071%
2026-06-24	158.4000	158.4000	155.3900	155.3900	-7.052%	32	436	+8.501%
2026-06-16	167.8000	167.8000	167.1800	167.1800	+2.170%	3	452	+0.849%
2026-06-05	163.6300	163.6300	163.6300	163.6300	-5.142%	2	451	+3.037%
2026-04-28	168.7300	172.5000	168.7300	172.5000	+8.137%	5	449	-2.261%
2026-04-20	159.5200	159.5200	159.5200	159.5200	+2.764%	1	454	+5.692%
2026-04-15	155.2300	155.2300	155.2300	155.2300	+14.014%	3	455	+8.613%
2026-04-06	136.1500	136.1500	136.1500	136.1500	+2.801%	5	452	+23.834%
2026-04-02	132.4400	132.4400	132.4400	132.4400	+4.687%	1	453	+27.303%
2026-03-30	126.5100	126.5100	126.5100	126.5100	-1.472%	3	453	+33.270%
2026-03-27	128.4500	128.4500	128.4000	128.4000	-6.936%	2	453	+31.308%
2026-03-25	137.9700	137.9700	137.9700	137.9700	-2.941%	1	452	+22.200%
2026-03-18	141.5000	142.1500	141.5000	142.1500	-2.329%	14	453	+18.607%
2026-03-11	145.5400	145.5400	145.5400	145.5400	+2.435%	10	441	+15.844%
2026-03-02	139.7000	142.0800	139.7000	142.0800	+1.197%	6	451	+18.666%
2026-02-27	141.6500	141.6500	140.3100	140.4000	-3.039%	96	450	+20.085%
2026-02-26	147.7400	147.7400	144.6500	144.8000	+2.797%	13	471	+16.436%
2026-02-17	140.8600	140.8600	140.8600	140.8600	-1.151%	10	472	+19.693%
2026-02-13	142.5000	142.5000	142.5000	142.5000	-6.250%	1	473	+18.316%
2026-02-09	150.0000	152.0000	150.0000	152.0000	+7.840%	3	473	+10.921%
2026-02-06	137.9000	140.9500	137.9000	140.9500	+4.477%	17	475	+19.617%
2026-02-05	132.7000	135.0300	132.7000	134.9100	-2.239%	14	458	+24.972%
2026-02-03	138.0000	138.0000	138.0000	138.0000	-1.358%	5	462	+22.174%
2026-01-20	139.9000	139.9000	139.9000	139.9000	-5.677%	1	462	+20.515%
2026-01-15	148.3200	148.3200	148.3200	148.3200	+5.191%	1	463	+13.673%
2026-01-14	142.4200	142.4200	141.0000	141.0000	-3.166%	7	464	+19.574%
2026-01-12	145.6100	145.6100	145.6100	145.6100	-2.543%	5	467	+15.789%
2026-01-02	149.4100	149.4100	149.4100	149.4100	+6.721%	1	462	+12.844%
2025-12-19	140.0000	140.0000	140.0000	140.0000	+3.858%	1	462	+20.429%
2025-12-17	134.8000	134.8000	134.8000	134.8000	-2.205%	1	461	+25.074%
2025-12-16	137.8400	137.8400	137.8400	137.8400	+0.211%	70	462	+22.316%
2025-12-15	137.5500	137.5500	137.5500	137.5500	-4.346%	1	497	+22.574%
2025-12-10	144.0000	144.1000	143.8000	143.8000	-1.216%	29	497	+17.246%
2025-12-09	145.5500	145.5700	145.5500	145.5700	+0.393%	2	498	+15.821%
2025-12-02	145.0000	145.0000	145.0000	145.0000	+3.631%	1	497	+16.276%
2025-11-28	139.9200	139.9200	139.9200	139.9200	-0.653%	10	496	+20.497%
2025-11-26	140.8400	140.8400	140.8400	140.8400	+5.057%	2	496	+19.710%
2025-11-25	134.0600	134.0600	134.0600	134.0600	-2.820%	2	496	+25.765%
2025-11-21	137.9500	137.9500	137.9500	137.9500	-3.727%	1	496	+22.218%
2025-11-20	143.2900	143.2900	143.2900	143.2900	-6.113%	1	495	+17.663%
2025-11-12	153.0000	153.0000	152.6200	152.6200	-2.944%	2	494	+10.470%
2025-11-10	157.2500	157.2500	157.2500	157.2500	-3.409%	1	494	+7.218%
2025-11-05	159.1300	164.0000	159.1300	162.8000	-0.018%	37	493	+3.563%
2025-11-04	162.8300	162.8300	162.8300	162.8300	-3.308%	1	497	+3.544%
2025-11-03	168.4000	168.4000	168.4000	168.4000	+2.278%	1	496	+0.119%
2025-10-30	164.6500	164.6500	164.6500	164.6500	-2.718%	1	496	+2.399%
2025-10-29	171.4500	171.4500	169.2500	169.2500	+10.261%	2	495	-0.384%
2025-10-28	153.5000	153.5000	153.5000	153.5000	+1.488%	1	496	+9.837%
2025-10-27	151.2500	151.7500	150.1000	151.2500	+0.766%	16	503	+11.471%
2025-10-13	150.0700	150.1000	150.0700	150.1000	+1.556%	4	503	+12.325%
2025-10-10	153.9400	153.9400	147.5000	147.8000	-4.645%	15	505	+14.073%
2025-10-09	152.9600	155.0000	152.9600	155.0000	+4.497%	16	495	+8.774%
2025-10-08	148.3300	148.3300	148.3300	148.3300	+0.318%	1	496	+13.665%
2025-10-07	147.8600	147.8600	147.8600	147.8600	-0.344%	1	497	+14.027%
2025-10-06	147.5200	148.3700	147.5200	148.3700	-1.559%	2	497	+13.635%
2025-10-03	150.7200	150.7200	150.7200	150.7200	+9.392%	4	497	+11.863%
2025-09-15	137.7800	137.7800	137.7800	137.7800	+0.386%	1	494	+22.369%
2025-09-11	137.2500	137.2500	137.2500	137.2500	+8.241%	1	493	+22.842%
2025-09-05	125.0200	126.8000	125.0200	126.8000	-3.221%	10	492	+32.965%
2025-09-04	131.0200	131.0200	131.0200	131.0200	+0.553%	100	482	+28.683%
2025-09-03	131.4900	131.4900	130.3000	130.3000	-1.378%	101	582	+29.394%
2025-09-02	132.1200	132.1200	132.1200	132.1200	-5.202%	1	482	+27.611%
2025-08-28	139.3700	139.3700	139.3700	139.3700	-1.470%	1	481	+20.973%
2025-08-27	141.4500	141.4500	141.4500	141.4500	+5.418%	2	480	+19.194%
2025-08-22	133.2400	134.5300	133.2400	134.1800	-1.178%	55	478	+25.652%
2025-08-21	136.6200	136.8100	135.7600	135.7800	-0.323%	29	508	+24.171%
2025-08-20	135.7500	136.2200	135.7500	136.2200	-3.779%	2	510	+23.770%
2025-08-18	141.5700	141.5700	141.5700	141.5700	-0.632%	1	509	+19.093%
2025-08-07	142.4700	142.4700	142.4700	142.4700	+3.841%	20	508	+18.341%
2025-07-29	140.0000	140.0000	137.0500	137.2000	+1.924%	6	488	+22.886%
2025-07-25	134.6100	134.6100	134.6100	134.6100	+1.097%	1	492	+25.251%
2025-07-21	133.1500	133.1500	133.1500	133.1500	-0.202%	2	492	+26.624%
2025-07-18	133.4200	133.4200	133.4200	133.4200	-0.172%	2	494	+26.368%
2025-07-17	133.6500	133.6500	133.6500	133.6500	+2.023%	5	496	+26.150%
2025-07-15	131.0000	131.0000	131.0000	131.0000	+2.496%	10	491	+28.702%
2025-07-11	127.8100	127.8100	127.8100	127.8100	+3.231%	1	481	+31.915%
2025-07-09	123.8100	123.8100	123.8100	123.8100	+2.238%	1	481	+36.176%
2025-07-08	121.1000	121.1000	121.1000	121.1000	+1.085%	10	480	+39.224%
2025-07-03	119.8000	119.8000	119.8000	119.8000	+2.341%	10	460	+40.735%
2025-07-02	116.7300	117.0600	116.7300	117.0600	+1.263%	50	460	+44.029%
2025-07-01	115.6000	115.6000	115.6000	115.6000	-2.117%	10	424	+45.848%
2025-06-30	117.9300	118.1000	117.9300	118.1000	+0.255%	5	414	+42.760%
2025-06-27	117.8000	117.8000	117.8000	117.8000	+0.255%	10	410	+43.124%
2025-06-26	115.8700	117.5000	115.8700	117.5000	+8.135%	12	400	+43.489%
2025-06-24	108.6600	108.6600	108.6600	108.6600	+4.230%	1	399	+55.163%
2025-06-23	104.2500	104.2500	104.2500	104.2500	-1.688%	1	399	+61.727%
2025-06-20	106.2800	106.3000	106.0400	106.0400	-0.395%	92	399	+58.997%
2025-06-12	106.4600	106.4600	106.4600	106.4600	+0.368%	1	354	+58.369%
2025-06-11	106.0700	106.0700	106.0700	106.0700	+0.104%	1	354	+58.952%
2025-06-09	105.9600	105.9600	105.9600	105.9600	+1.806%	1	353	+59.117%
2025-06-06	104.0800	104.0800	104.0800	104.0800	+0.590%	2	353	+61.991%
2025-06-05	103.4700	103.4700	103.4700	103.4700	+6.670%	2	353	+62.946%
2025-05-30	98.5000	98.5000	97.0000	97.0000	-5.134%	4	351	+73.814%
2025-05-29	102.2500	102.2500	102.2500	102.2500	+3.387%	1	351	+64.890%
2025-05-28	98.9000	98.9000	98.9000	98.9000	+4.105%	1	351	+70.475%
2025-05-21	97.1400	99.0600	95.0000	95.0000	-2.664%	3	350	+77.474%
2025-05-19	97.5000	98.0000	97.5000	97.6000	+0.103%	8	350	+72.746%
2025-05-16	98.2000	98.4100	97.5000	97.5000	-0.763%	30	343	+72.923%
2025-05-15	98.2500	98.2500	98.2500	98.2500	+13.296%	1	339	+71.603%
2025-05-12	85.6500	86.7200	85.4100	86.7200	+12.623%	33	338	+94.419%
2025-05-07	77.0000	77.0000	77.0000	77.0000	-0.735%	1	309	+118.961%
2025-05-02	77.5700	77.5700	77.5700	77.5700	+7.736%	6	310	+117.352%
2025-04-28	72.2000	72.2000	72.0000	72.0000	-1.854%	6	310	+134.167%
2025-04-25	73.3600	73.3600	73.3600	73.3600	+8.280%	10	316	+129.826%
2025-04-23	67.9500	67.9500	67.2500	67.7500	+11.066%	8	316	+148.856%
2025-04-21	60.7500	61.2500	59.9500	61.0000	-8.257%	181	314	+176.393%
2025-04-17	66.4900	66.4900	66.4900	66.4900	-2.650%	1	152	+153.572%
2025-04-16	68.3000	68.3000	68.3000	68.3000	-2.776%	1	152	+146.852%
2025-04-14	76.8600	76.8600	70.2500	70.2500	-6.396%	11	151	+140.000%
2025-04-11	75.0500	75.0500	75.0500	75.0500	+4.936%	2	147	+124.650%
2025-04-10	71.5200	71.5200	71.5200	71.5200	-3.521%	50	147	+135.738%
2025-04-09	64.8000	74.1300	64.8000	74.1300	+20.537%	3	97	+127.438%
2025-04-08	65.5000	65.5000	61.5000	61.5000	-2.536%	13	96	+174.146%
2025-04-07	52.5600	63.1000	52.5600	63.1000	0.000%	145	87	+167.195%