NVDA271217C00460000
NVDA Dec 17 2027 460.00 Call
optionOPRA
EODOct 23, 2026
1.93USD-3.500%(-0.07)1Vol3,770OI
NVDA271217C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -3.500% | 1 | 3,769 | 0.000% |
| 2026-10-22 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.043% | 1 | 3,769 | -3.500% |
| 2026-10-21 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | +9.524% | 31 | 3,768 | -16.087% |
| 2026-10-20 | 2.1700 | 2.1900 | 2.1000 | 2.1000 | -3.226% | 40 | 3,773 | -8.095% |
| 2026-10-19 | 2.4400 | 2.4400 | 1.9800 | 2.1700 | +6.897% | 15 | 3,785 | -11.060% |
| 2026-10-16 | 2.1900 | 2.2100 | 2.0300 | 2.0300 | -11.739% | 6 | 3,790 | -4.926% |
| 2026-10-15 | 2.4200 | 2.4200 | 2.3000 | 2.3000 | -8.000% | 4 | 3,787 | -16.087% |
| 2026-10-14 | 2.7600 | 2.7600 | 2.5000 | 2.5000 | -16.667% | 36 | 3,784 | -22.800% |
| 2026-10-13 | 2.6900 | 3.0000 | 2.6900 | 3.0000 | +2.740% | 7 | 3,780 | -35.667% |
| 2026-10-12 | 3.0000 | 3.0000 | 2.9000 | 2.9200 | -10.154% | 31 | 3,779 | -33.904% |
| 2026-10-09 | 3.1000 | 3.2500 | 3.1000 | 3.2500 | -1.515% | 2 | 3,779 | -40.615% |
| 2026-10-08 | 3.5000 | 3.5000 | 3.2800 | 3.3000 | -19.708% | 75 | 3,786 | -41.515% |
| 2026-10-06 | 4.3500 | 4.5000 | 4.1100 | 4.1100 | -0.964% | 35 | 3,759 | -53.041% |
| 2026-10-05 | 4.0200 | 4.1900 | 3.8500 | 4.1500 | +7.235% | 102 | 3,702 | -53.494% |
| 2026-10-02 | 4.0000 | 4.3000 | 3.8700 | 3.8700 | +1.842% | 35 | 3,710 | -50.129% |
| 2026-09-30 | 3.9500 | 3.9500 | 3.7900 | 3.8000 | 0.000% | 47 | 3,751 | -49.211% |
| 2026-09-29 | 4.0500 | 4.0500 | 3.8000 | 3.8000 | -8.434% | 549 | 4,252 | -49.211% |
| 2026-09-28 | 4.2600 | 4.2600 | 4.1500 | 4.1500 | +14.325% | 14 | 4,257 | -53.494% |
| 2026-09-25 | 3.6500 | 3.9500 | 3.6300 | 3.6300 | -1.892% | 605 | 4,353 | -46.832% |
| 2026-09-24 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | -5.128% | 28 | 4,343 | -47.838% |
| 2026-09-23 | 4.0000 | 4.0000 | 3.8500 | 3.9000 | -7.143% | 26 | 4,340 | -50.513% |
| 2026-09-22 | 4.2200 | 4.3000 | 4.0000 | 4.2000 | +2.439% | 544 | 4,779 | -54.048% |
| 2026-09-21 | 3.7000 | 4.2100 | 3.6500 | 4.1000 | +18.841% | 80 | 4,760 | -52.927% |
| 2026-09-18 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 1 | 4,759 | -44.058% |
| 2026-09-17 | 3.6500 | 3.6500 | 3.4500 | 3.5000 | -2.778% | 16 | 4,768 | -44.857% |
| 2026-09-16 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +7.143% | 1 | 4,767 | -46.389% |
| 2026-09-15 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | -1.176% | 103 | 4,819 | -42.560% |
| 2026-09-14 | 4.0000 | 4.0000 | 3.1500 | 3.4000 | -18.269% | 24 | 4,819 | -43.235% |
| 2026-09-11 | 4.2500 | 4.2500 | 4.1500 | 4.1600 | -4.368% | 1,230 | 3,724 | -53.606% |
| 2026-09-10 | 4.3000 | 4.4100 | 4.2000 | 4.3500 | -11.224% | 1,529 | 2,202 | -55.632% |
| 2026-09-09 | 4.8500 | 5.0000 | 4.8500 | 4.9000 | -2.390% | 1,640 | 2,000 | -60.612% |
| 2026-09-08 | 5.6000 | 5.6000 | 5.0000 | 5.0200 | -5.283% | 54 | 2,030 | -61.554% |
| 2026-09-04 | 5.6000 | 5.7000 | 5.2000 | 5.3000 | +8.607% | 110 | 2,002 | -63.585% |
| 2026-09-03 | 4.8000 | 5.1000 | 4.8000 | 4.8800 | +7.726% | 28 | 2,002 | -60.451% |
| 2026-09-02 | 3.9600 | 4.8200 | 3.9600 | 4.5300 | +19.525% | 17 | 1,997 | -57.395% |
| 2026-09-01 | 3.7500 | 4.0500 | 3.7000 | 3.7900 | -9.762% | 61 | 1,980 | -49.077% |
| 2026-08-31 | 4.1700 | 4.4000 | 4.0700 | 4.2000 | -10.638% | 25 | 1,971 | -54.048% |
| 2026-08-28 | 5.2500 | 5.2500 | 4.4900 | 4.7000 | -13.761% | 696 | 1,349 | -58.936% |
| 2026-08-27 | 5.0000 | 5.7500 | 4.8200 | 5.4500 | +39.031% | 108 | 1,371 | -64.587% |
| 2026-08-26 | 3.8400 | 4.0000 | 3.8400 | 3.9200 | -0.759% | 19 | 1,370 | -50.765% |
| 2026-08-25 | 3.9800 | 4.0000 | 3.9000 | 3.9500 | +6.757% | 19 | 1,368 | -51.139% |
| 2026-08-24 | 4.0500 | 4.0500 | 3.7000 | 3.7000 | -17.778% | 20 | 1,360 | -47.838% |
| 2026-08-21 | 4.7800 | 4.7800 | 4.5000 | 4.5000 | -3.226% | 13 | 1,361 | -57.111% |
| 2026-08-20 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -6.061% | 1 | 1,361 | -58.495% |
| 2026-08-19 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -2.367% | 5 | 1,366 | -61.010% |
| 2026-08-18 | 5.1800 | 5.2400 | 5.0700 | 5.0700 | -12.435% | 238 | 1,345 | -61.933% |
| 2026-08-17 | 5.8600 | 5.9700 | 5.7100 | 5.7900 | -1.363% | 301 | 1,333 | -66.667% |
| 2026-08-14 | 6.0500 | 6.0500 | 5.8500 | 5.8700 | -1.675% | 750 | 1,238 | -67.121% |
| 2026-08-13 | 6.0000 | 6.0400 | 5.8800 | 5.9700 | -5.238% | 237 | 1,206 | -67.672% |
| 2026-08-12 | 5.4000 | 6.3000 | 5.4000 | 6.3000 | +27.273% | 83 | 1,287 | -69.365% |
| 2026-08-11 | 6.0000 | 6.0000 | 4.9500 | 4.9500 | -10.000% | 26 | 1,267 | -61.010% |
| 2026-08-10 | 5.9800 | 5.9800 | 5.5000 | 5.5000 | -12.698% | 12 | 1,257 | -64.909% |
| 2026-08-07 | 6.2400 | 6.3000 | 6.2400 | 6.3000 | +4.132% | 26 | 1,265 | -69.365% |
| 2026-08-06 | 6.5100 | 6.5100 | 5.8800 | 6.0500 | -1.786% | 28 | 1,241 | -68.099% |
| 2026-08-05 | 6.1500 | 6.4300 | 6.0200 | 6.1600 | +17.782% | 100 | 1,332 | -68.669% |
| 2026-08-04 | 4.9800 | 5.3500 | 4.9000 | 5.2300 | +13.696% | 49 | 1,353 | -63.098% |
| 2026-08-03 | 4.3000 | 4.6000 | 4.3000 | 4.6000 | +17.647% | 9 | 1,357 | -58.043% |
| 2026-07-31 | 3.8500 | 3.9100 | 3.5900 | 3.9100 | +11.714% | 455 | 1,366 | -50.639% |
| 2026-07-30 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | +4.478% | 477 | 915 | -44.857% |
| 2026-07-29 | 3.6200 | 3.7100 | 3.3500 | 3.3500 | -15.190% | 50 | 929 | -42.388% |
| 2026-07-28 | 4.0000 | 4.0000 | 3.6000 | 3.9500 | +0.509% | 22 | 915 | -51.139% |
| 2026-07-27 | 5.0000 | 5.0000 | 3.9300 | 3.9300 | -26.679% | 56 | 919 | -50.891% |
| 2026-07-23 | 5.8000 | 5.8000 | 5.3600 | 5.3600 | -8.998% | 3 | 918 | -63.993% |
| 2026-07-22 | 5.4500 | 6.0000 | 5.4500 | 5.8900 | +12.190% | 23 | 900 | -67.233% |
| 2026-07-21 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +6.275% | 1 | 900 | -63.238% |
| 2026-07-20 | 5.4000 | 5.4000 | 4.9400 | 4.9400 | -5.000% | 14 | 911 | -60.931% |
| 2026-07-17 | 5.3000 | 5.5100 | 5.2000 | 5.2000 | -11.715% | 35 | 921 | -62.885% |
| 2026-07-16 | 6.4500 | 6.4500 | 5.8900 | 5.8900 | -5.609% | 18 | 918 | -67.233% |
| 2026-07-15 | 6.2500 | 6.2500 | 6.2400 | 6.2400 | -2.804% | 2 | 918 | -69.071% |
| 2026-07-14 | 5.8000 | 6.4500 | 5.8000 | 6.4200 | +9.184% | 14 | 911 | -69.938% |
| 2026-07-13 | 5.9900 | 5.9900 | 5.8800 | 5.8800 | -6.815% | 100 | 950 | -67.177% |
| 2026-07-10 | 5.6500 | 6.4100 | 5.6500 | 6.3100 | +9.739% | 146 | 929 | -69.414% |
| 2026-07-09 | 5.6000 | 5.7500 | 5.5100 | 5.7500 | -0.862% | 41 | 897 | -66.435% |
| 2026-07-08 | 5.0000 | 5.8500 | 4.8500 | 5.8000 | +20.582% | 432 | 758 | -66.724% |
| 2026-07-07 | 4.5000 | 4.8100 | 4.3900 | 4.8100 | +1.263% | 137 | 833 | -59.875% |
| 2026-07-02 | 5.2500 | 5.2500 | 4.7500 | 4.7500 | -12.037% | 9 | 833 | -59.368% |
| 2026-07-01 | 4.9900 | 5.4000 | 4.9900 | 5.4000 | -1.639% | 7 | 828 | -64.259% |
| 2026-06-30 | 5.5000 | 5.6500 | 5.4900 | 5.4900 | +11.813% | 214 | 854 | -64.845% |
| 2026-06-29 | 4.9000 | 5.2500 | 4.9000 | 4.9100 | -4.288% | 63 | 877 | -60.692% |
| 2026-06-26 | 5.3000 | 5.4000 | 5.1000 | 5.1300 | -8.393% | 42 | 877 | -62.378% |
| 2026-06-25 | 5.8000 | 6.0000 | 5.5600 | 5.6000 | -9.677% | 25 | 877 | -65.536% |
| 2026-06-24 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -5.199% | 3 | 876 | -68.871% |
| 2026-06-23 | 6.9800 | 6.9800 | 6.5400 | 6.5400 | -14.510% | 19 | 868 | -70.489% |
| 2026-06-22 | 8.7500 | 8.7900 | 7.6500 | 7.6500 | -4.375% | 8 | 872 | -74.771% |
| 2026-06-18 | 7.7500 | 8.1000 | 7.7500 | 8.0000 | +5.960% | 341 | 683 | -75.875% |
| 2026-06-17 | 7.6000 | 7.6000 | 7.5000 | 7.5500 | -5.625% | 92 | 641 | -74.437% |
| 2026-06-16 | 8.1000 | 8.1000 | 8.0000 | 8.0000 | -1.235% | 43 | 628 | -75.875% |
| 2026-06-15 | 8.0300 | 8.1000 | 7.9300 | 8.1000 | +6.579% | 76 | 600 | -76.173% |
| 2026-06-12 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +4.110% | 8 | 608 | -74.605% |
| 2026-06-11 | 7.6000 | 7.6000 | 7.1000 | 7.3000 | -4.199% | 65 | 575 | -73.562% |
| 2026-06-10 | 8.0000 | 8.0500 | 7.6200 | 7.6200 | -5.926% | 45 | 563 | -74.672% |
| 2026-06-09 | 8.4000 | 8.4000 | 7.6000 | 8.1000 | -7.955% | 27 | 542 | -76.173% |
| 2026-06-08 | 8.8500 | 8.9000 | 8.6500 | 8.8000 | +1.734% | 106 | 597 | -78.068% |
| 2026-06-05 | 10.2000 | 10.2000 | 8.5500 | 8.6500 | -22.906% | 75 | 567 | -77.688% |
| 2026-06-04 | 9.8000 | 11.2500 | 9.8000 | 11.2200 | +10.000% | 62 | 556 | -82.799% |
| 2026-06-03 | 10.6900 | 10.6900 | 10.2000 | 10.2000 | -10.605% | 6 | 551 | -81.078% |
| 2026-06-02 | 13.4500 | 13.7900 | 11.4100 | 11.4100 | -2.894% | 63 | 545 | -83.085% |
| 2026-06-01 | 9.9000 | 11.8000 | 9.9000 | 11.7500 | +29.121% | 188 | 538 | -83.574% |
| 2026-05-29 | 8.8000 | 9.6700 | 8.8000 | 9.1000 | +3.409% | 132 | 504 | -78.791% |
| 2026-05-28 | 8.3700 | 8.8000 | 8.3700 | 8.8000 | +6.024% | 5 | 502 | -78.068% |
| 2026-05-27 | 8.3000 | 8.5000 | 8.0000 | 8.3000 | -5.143% | 138 | 437 | -76.747% |
| 2026-05-26 | 9.0400 | 9.0400 | 8.7200 | 8.7500 | -2.670% | 27 | 410 | -77.943% |
| 2026-05-22 | 9.5000 | 9.5000 | 8.9000 | 8.9900 | -8.545% | 116 | 354 | -78.532% |
| 2026-05-21 | 11.5500 | 11.5500 | 9.5500 | 9.8300 | -7.264% | 368 | 38 | -80.366% |
| 2026-05-20 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -4.072% | 1 | 37 | -81.792% |
| 2026-05-19 | 11.2500 | 11.3800 | 10.6500 | 11.0500 | +1.098% | 38 | 6 | -82.534% |
| 2026-05-18 | 10.7700 | 10.9300 | 10.7700 | 10.9300 | 0.000% | 6 | 0 | -82.342% |