NVDA271217C00455000
NVDA Dec 17 2027 455.00 Call
optionOPRA
EODOct 22, 2026
2.09USD-11.064%(-0.26)1Vol582OI
NVDA271217C00455000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -11.064% | 1 | 582 | 0.000% |
| 2026-10-21 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +6.818% | 1 | 581 | -11.064% |
| 2026-10-19 | 2.5300 | 2.5300 | 2.2000 | 2.2000 | -4.762% | 2 | 580 | -5.000% |
| 2026-10-16 | 2.3900 | 2.3900 | 2.3100 | 2.3100 | -2.941% | 53 | 557 | -9.524% |
| 2026-10-15 | 2.5000 | 2.5000 | 2.3000 | 2.3800 | -20.667% | 4 | 557 | -12.185% |
| 2026-10-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -24.051% | 1 | 557 | -30.333% |
| 2026-10-07 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -12.222% | 1 | 557 | -47.089% |
| 2026-10-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.651% | 2 | 557 | -53.556% |
| 2026-10-05 | 4.2300 | 4.3000 | 4.1500 | 4.3000 | +3.614% | 45 | 535 | -51.395% |
| 2026-10-02 | 4.1500 | 4.2000 | 4.1500 | 4.1500 | +7.792% | 252 | 659 | -49.639% |
| 2026-10-01 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.938% | 1 | 659 | -45.714% |
| 2026-09-30 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -5.374% | 1 | 658 | -48.395% |
| 2026-09-28 | 4.5000 | 4.5000 | 4.2800 | 4.2800 | +11.169% | 2 | 657 | -51.168% |
| 2026-09-24 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | +2.667% | 250 | 518 | -45.714% |
| 2026-09-17 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +8.069% | 4 | 518 | -44.267% |
| 2026-09-14 | 3.5400 | 3.5400 | 3.4700 | 3.4700 | -24.565% | 4 | 519 | -39.769% |
| 2026-09-11 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 1 | 518 | -54.565% |
| 2026-09-10 | 4.5000 | 4.5000 | 4.4500 | 4.5000 | -10.000% | 51 | 493 | -53.556% |
| 2026-09-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.714% | 18 | 493 | -58.200% |
| 2026-09-04 | 5.5700 | 5.6000 | 5.5000 | 5.6000 | +4.673% | 119 | 473 | -62.679% |
| 2026-09-03 | 4.9500 | 5.3500 | 4.9500 | 5.3500 | +21.041% | 51 | 514 | -60.935% |
| 2026-09-02 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | -24.958% | 12 | 514 | -52.715% |
| 2026-08-27 | 5.6000 | 6.0000 | 5.5500 | 5.8900 | +41.928% | 13 | 515 | -64.516% |
| 2026-08-26 | 4.1000 | 4.1500 | 4.0000 | 4.1500 | -1.659% | 3 | 512 | -49.639% |
| 2026-08-25 | 4.1500 | 4.2200 | 4.1500 | 4.2200 | -21.561% | 14 | 505 | -50.474% |
| 2026-08-18 | 5.3700 | 5.4300 | 5.3300 | 5.3800 | -10.927% | 234 | 485 | -61.152% |
| 2026-08-17 | 6.0800 | 6.2200 | 5.9900 | 6.0400 | -0.494% | 294 | 469 | -65.397% |
| 2026-08-14 | 6.1700 | 6.2800 | 6.0600 | 6.0700 | -2.724% | 680 | 382 | -65.568% |
| 2026-08-13 | 6.1700 | 6.3000 | 6.1100 | 6.2400 | +15.770% | 226 | 342 | -66.506% |
| 2026-08-11 | 6.0500 | 6.0500 | 5.3900 | 5.3900 | -15.118% | 12 | 342 | -61.224% |
| 2026-08-05 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +22.115% | 25 | 358 | -67.087% |
| 2026-07-17 | 5.5800 | 5.5800 | 5.2000 | 5.2000 | -12.605% | 26 | 357 | -59.808% |
| 2026-07-16 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -8.462% | 81 | 344 | -64.874% |
| 2026-07-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +34.021% | 1 | 343 | -67.846% |
| 2026-07-02 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -10.185% | 1 | 343 | -56.907% |
| 2026-07-01 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.087% | 25 | 321 | -61.296% |
| 2026-06-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +6.481% | 1 | 320 | -63.652% |
| 2026-06-26 | 5.4100 | 5.4100 | 5.4000 | 5.4000 | -22.747% | 2 | 320 | -61.296% |
| 2026-06-23 | 7.0000 | 7.0000 | 6.9900 | 6.9900 | -14.443% | 4 | 320 | -70.100% |
| 2026-06-18 | 8.1600 | 8.1700 | 8.1500 | 8.1700 | -6.629% | 11 | 311 | -74.419% |
| 2026-06-09 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -24.569% | 15 | 311 | -76.114% |
| 2026-06-04 | 11.2000 | 11.6000 | 11.2000 | 11.6000 | +6.422% | 2 | 311 | -81.983% |
| 2026-06-03 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -8.634% | 4 | 311 | -80.826% |
| 2026-06-02 | 13.0500 | 13.0500 | 11.8500 | 11.9300 | -2.213% | 311 | 24 | -82.481% |
| 2026-06-01 | 11.1500 | 12.2000 | 11.1000 | 12.2000 | +34.956% | 37 | 4 | -82.869% |
| 2026-05-26 | 9.0500 | 9.0500 | 9.0400 | 9.0400 | 0.000% | 8 | 0 | -76.881% |