NVDA271217C00450000
NVDA Dec 17 2027 450.00 Call
optionOPRA
EODOct 23, 2026
2.14USD-3.167%(-0.07)11Vol555OI
NVDA271217C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | -3.167% | 11 | 554 | 0.000% |
| 2026-10-22 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | -5.957% | 20 | 554 | -3.167% |
| 2026-10-20 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +1.732% | 1 | 554 | -8.936% |
| 2026-10-16 | 2.5200 | 2.5200 | 2.2500 | 2.3100 | -9.055% | 63 | 536 | -7.359% |
| 2026-10-15 | 2.4600 | 2.5700 | 2.4600 | 2.5400 | -7.636% | 54 | 567 | -15.748% |
| 2026-10-14 | 3.1600 | 3.1600 | 2.7500 | 2.7500 | -9.836% | 31 | 594 | -22.182% |
| 2026-10-13 | 3.0000 | 3.2600 | 3.0000 | 3.0500 | -3.175% | 3 | 591 | -29.836% |
| 2026-10-12 | 3.5000 | 3.5000 | 3.0500 | 3.1500 | -10.000% | 6 | 591 | -32.063% |
| 2026-10-09 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.500% | 2 | 590 | -38.857% |
| 2026-10-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -8.884% | 11 | 601 | -46.500% |
| 2026-10-07 | 4.4200 | 4.4200 | 4.3900 | 4.3900 | -2.444% | 2 | 601 | -51.253% |
| 2026-10-06 | 4.8600 | 4.8600 | 4.5000 | 4.5000 | -2.174% | 7 | 605 | -52.444% |
| 2026-10-05 | 4.4500 | 4.6000 | 4.2800 | 4.6000 | +6.977% | 89 | 541 | -53.478% |
| 2026-10-02 | 4.6000 | 4.6000 | 4.3000 | 4.3000 | +5.134% | 14 | 543 | -50.233% |
| 2026-10-01 | 3.5500 | 4.1000 | 3.5500 | 4.0900 | -2.619% | 85 | 495 | -47.677% |
| 2026-09-30 | 4.3500 | 4.3500 | 4.2000 | 4.2000 | +2.439% | 4 | 496 | -49.048% |
| 2026-09-29 | 4.4700 | 4.4700 | 4.1000 | 4.1000 | -9.890% | 34 | 485 | -47.805% |
| 2026-09-28 | 4.5000 | 4.9200 | 4.5000 | 4.5500 | +16.368% | 41 | 455 | -52.967% |
| 2026-09-24 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -7.565% | 1 | 454 | -45.269% |
| 2026-09-23 | 4.1000 | 4.2300 | 4.1000 | 4.2300 | -10.000% | 6 | 453 | -49.409% |
| 2026-09-22 | 4.5000 | 4.7400 | 4.5000 | 4.7000 | +16.049% | 24 | 461 | -54.468% |
| 2026-09-21 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +5.195% | 1 | 460 | -47.160% |
| 2026-09-18 | 3.8800 | 3.8800 | 3.8500 | 3.8500 | -2.532% | 11 | 449 | -44.416% |
| 2026-09-17 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | +1.282% | 11 | 451 | -45.823% |
| 2026-09-16 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +8.333% | 10 | 450 | -45.128% |
| 2026-09-14 | 3.6900 | 3.6900 | 3.6000 | 3.6000 | -18.182% | 6 | 449 | -40.556% |
| 2026-09-11 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -8.333% | 1 | 449 | -51.364% |
| 2026-09-10 | 4.7000 | 4.8000 | 4.6500 | 4.8000 | -8.571% | 24 | 439 | -55.417% |
| 2026-09-09 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.022% | 10 | 439 | -59.238% |
| 2026-09-08 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -4.035% | 3 | 439 | -60.878% |
| 2026-09-04 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | +4.587% | 102 | 417 | -62.456% |
| 2026-09-03 | 5.0000 | 5.6000 | 5.0000 | 5.4500 | +9.000% | 11 | 420 | -60.734% |
| 2026-09-02 | 4.8500 | 5.3000 | 4.8500 | 5.0000 | +20.482% | 4 | 419 | -57.200% |
| 2026-09-01 | 4.1500 | 4.1500 | 4.0000 | 4.1500 | -7.778% | 3 | 418 | -48.434% |
| 2026-08-31 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | -10.891% | 13 | 412 | -52.444% |
| 2026-08-28 | 6.2500 | 6.2500 | 5.0500 | 5.0500 | -12.174% | 102 | 310 | -57.624% |
| 2026-08-27 | 5.2500 | 5.7500 | 5.1700 | 5.7500 | +30.682% | 4 | 311 | -62.783% |
| 2026-08-26 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.326% | 1 | 311 | -51.364% |
| 2026-08-25 | 4.3600 | 4.3600 | 4.3000 | 4.3000 | +1.176% | 5 | 310 | -50.233% |
| 2026-08-24 | 4.4500 | 4.4500 | 4.0200 | 4.2500 | -16.667% | 57 | 288 | -49.647% |
| 2026-08-21 | 4.9500 | 5.1000 | 4.9500 | 5.1000 | -4.673% | 5 | 286 | -58.039% |
| 2026-08-19 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -2.550% | 100 | 225 | -60.000% |
| 2026-08-18 | 5.5300 | 5.5300 | 5.4900 | 5.4900 | -13.679% | 2 | 227 | -61.020% |
| 2026-08-14 | 6.4500 | 6.4500 | 6.3600 | 6.3600 | -0.935% | 3 | 227 | -66.352% |
| 2026-08-13 | 6.5200 | 6.5200 | 6.3800 | 6.4200 | +1.102% | 224 | 188 | -66.667% |
| 2026-08-12 | 5.9000 | 6.5000 | 5.9000 | 6.3500 | +10.435% | 12 | 188 | -66.299% |
| 2026-08-11 | 6.0000 | 6.0200 | 5.7000 | 5.7500 | -11.538% | 10 | 184 | -62.783% |
| 2026-08-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.562% | 15 | 184 | -67.077% |
| 2026-08-06 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -3.177% | 1 | 185 | -66.562% |
| 2026-08-05 | 6.6000 | 7.0300 | 6.6000 | 6.6100 | +29.102% | 29 | 171 | -67.625% |
| 2026-08-03 | 3.9500 | 5.1200 | 3.9500 | 5.1200 | +19.626% | 161 | 252 | -58.203% |
| 2026-07-31 | 4.0000 | 4.2800 | 4.0000 | 4.2800 | +15.676% | 2 | 252 | -50.000% |
| 2026-07-29 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -6.801% | 1 | 252 | -42.162% |
| 2026-07-28 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -8.525% | 3 | 255 | -46.096% |
| 2026-07-27 | 5.0100 | 5.0100 | 4.3100 | 4.3400 | -19.630% | 18 | 252 | -50.691% |
| 2026-07-24 | 5.5100 | 5.6400 | 5.2300 | 5.4000 | -4.930% | 7 | 253 | -60.370% |
| 2026-07-17 | 5.5000 | 6.0000 | 5.5000 | 5.6800 | -17.322% | 19 | 253 | -62.324% |
| 2026-07-14 | 6.6100 | 6.8700 | 6.6100 | 6.8700 | +10.806% | 14 | 253 | -68.850% |
| 2026-07-09 | 6.3000 | 6.3000 | 6.0500 | 6.2000 | +9.735% | 170 | 131 | -65.484% |
| 2026-07-08 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +6.403% | 1 | 131 | -62.124% |
| 2026-07-07 | 4.7900 | 5.3100 | 4.7900 | 5.3100 | +3.711% | 2 | 129 | -59.699% |
| 2026-07-06 | 5.1600 | 5.1600 | 5.1200 | 5.1200 | -6.909% | 10 | 127 | -58.203% |
| 2026-07-01 | 5.3500 | 5.5000 | 5.3500 | 5.5000 | -5.498% | 5 | 127 | -61.091% |
| 2026-06-30 | 5.5700 | 5.8200 | 5.5700 | 5.8200 | +5.818% | 31 | 157 | -63.230% |
| 2026-06-29 | 5.9500 | 5.9500 | 5.2500 | 5.5000 | -1.786% | 4 | 157 | -61.091% |
| 2026-06-26 | 5.6100 | 5.6100 | 5.6000 | 5.6000 | -11.950% | 6 | 154 | -61.786% |
| 2026-06-24 | 6.4000 | 6.4000 | 6.3600 | 6.3600 | -22.909% | 6 | 152 | -66.352% |
| 2026-06-18 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +2.484% | 30 | 167 | -74.061% |
| 2026-06-17 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -8.523% | 1 | 167 | -73.416% |
| 2026-06-15 | 8.4800 | 8.8000 | 8.4800 | 8.8000 | +6.667% | 24 | 167 | -75.682% |
| 2026-06-12 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +1.852% | 1 | 168 | -74.061% |
| 2026-06-11 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.460% | 1 | 168 | -73.580% |
| 2026-06-10 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -10.652% | 1 | 169 | -73.966% |
| 2026-06-05 | 10.3500 | 10.3500 | 9.1200 | 9.2000 | -11.538% | 87 | 167 | -76.739% |
| 2026-06-04 | 10.4000 | 10.4000 | 10.3800 | 10.4000 | -3.704% | 32 | 147 | -79.423% |
| 2026-06-03 | 11.0000 | 11.0000 | 10.8000 | 10.8000 | -11.475% | 2 | 149 | -80.185% |
| 2026-06-02 | 13.9500 | 13.9500 | 12.2000 | 12.2000 | -2.789% | 22 | 142 | -82.459% |
| 2026-06-01 | 12.0000 | 12.5500 | 12.0000 | 12.5500 | +28.850% | 89 | 139 | -82.948% |
| 2026-05-29 | 9.2900 | 10.3000 | 9.2900 | 9.7400 | +13.256% | 76 | 79 | -78.029% |
| 2026-05-27 | 8.8500 | 8.8500 | 8.6000 | 8.6000 | -7.527% | 24 | 71 | -75.116% |
| 2026-05-26 | 9.6000 | 9.6000 | 9.3000 | 9.3000 | -2.618% | 33 | 62 | -76.989% |
| 2026-05-22 | 9.5000 | 9.5500 | 9.5000 | 9.5500 | -7.282% | 3 | 61 | -77.592% |
| 2026-05-21 | 11.0000 | 11.0000 | 10.3000 | 10.3000 | -8.444% | 36 | 94 | -79.223% |
| 2026-05-20 | 11.7000 | 12.1000 | 11.2500 | 11.2500 | -5.462% | 17 | 94 | -80.978% |
| 2026-05-19 | 12.0800 | 12.0800 | 11.9000 | 11.9000 | +2.322% | 46 | 86 | -82.017% |
| 2026-05-18 | 13.4500 | 13.4500 | 11.4000 | 11.6300 | -12.884% | 5 | 86 | -81.599% |
| 2026-05-15 | 13.3000 | 14.2000 | 12.7500 | 13.3500 | -11.000% | 48 | 62 | -83.970% |
| 2026-05-14 | 13.5000 | 15.0000 | 13.5000 | 15.0000 | 0.000% | 84 | 62 | -85.733% |