Dark

NVDA20271217C50
NVDA Dec 17 2027 50.00 Call (NVDA271217C00050000)
option OPRA

Inactive

Aug 5, 2026

172.23+8.368%(+13.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	172.2300	172.2300	172.2300	172.2300	+8.368%	1	1,196	0.000%
2026-07-20	158.9300	158.9300	158.9300	158.9300	-3.091%	2	1,196	+8.368%
2026-07-15	163.7500	164.0000	163.7500	164.0000	-0.268%	2	1,196	+5.018%
2026-07-14	163.6300	164.5800	163.6300	164.4400	+4.473%	10	1,196	+4.737%
2026-07-13	157.1500	157.4000	157.1500	157.4000	+4.724%	2	1,186	+9.422%
2026-07-08	150.3000	150.3000	150.3000	150.3000	-0.792%	10	1,185	+14.591%
2026-07-02	151.5000	151.5000	151.5000	151.5000	+1.610%	1	1,175	+13.683%
2026-07-01	147.5000	149.1000	147.5000	149.1000	-4.165%	2	1,175	+15.513%
2026-06-24	155.5800	155.5800	155.5800	155.5800	-4.494%	3	1,175	+10.702%
2026-06-16	162.9500	162.9500	162.9000	162.9000	+2.273%	2	1,178	+5.727%
2026-06-09	159.2800	159.2800	159.2800	159.2800	-8.433%	40	1,178	+8.130%
2026-06-04	174.0000	174.0000	173.9500	173.9500	-4.919%	2	1,178	-0.989%
2026-06-02	178.8000	182.9500	178.8000	182.9500	+5.997%	4	1,189	-5.860%
2026-05-21	171.7500	172.6700	171.7500	172.6000	-1.276%	106	1,189	-0.214%
2026-05-19	175.6600	175.6600	174.8300	174.8300	+0.941%	9	1,189	-1.487%
2026-05-18	180.4000	180.4000	173.2000	173.2000	-4.272%	6	1,295	-0.560%
2026-05-15	180.3700	180.9300	180.3700	180.9300	-4.613%	6	1,295	-4.808%
2026-05-14	186.1500	189.6800	185.0000	189.6800	+23.193%	4	1,297	-9.200%
2026-04-30	160.8000	160.8000	153.9700	153.9700	-7.968%	9	1,296	+11.859%
2026-04-28	167.3000	167.3000	167.3000	167.3000	-0.476%	5	1,291	+2.947%
2026-04-27	169.4600	169.4600	168.1000	168.1000	+3.453%	10	1,291	+2.457%
2026-04-24	163.6800	163.6800	162.4900	162.4900	+3.563%	63	1,286	+5.994%
2026-04-22	156.9000	156.9000	156.9000	156.9000	+1.475%	1	1,286	+9.771%
2026-04-17	155.3800	155.3800	154.6200	154.6200	+1.911%	4	1,286	+11.389%
2026-04-15	154.1000	154.1000	151.7200	151.7200	+2.562%	2	1,287	+13.518%
2026-04-14	147.9300	147.9300	147.9300	147.9300	+3.484%	1	1,287	+16.427%
2026-04-13	142.9500	142.9500	142.9500	142.9500	+0.105%	10	1,286	+20.483%
2026-04-10	144.8000	144.8000	142.8000	142.8000	+11.746%	52	1,286	+20.609%
2026-03-31	128.1100	128.1100	127.7900	127.7900	+5.612%	15	1,288	+34.776%
2026-03-30	122.3800	122.3800	121.0000	121.0000	-2.356%	11	1,303	+42.339%
2026-03-27	123.9200	123.9200	123.9200	123.9200	-7.474%	1	1,310	+38.985%
2026-03-25	133.9300	133.9300	133.9300	133.9300	+3.142%	2	1,309	+28.597%
2026-03-24	130.0800	130.0800	129.8500	129.8500	-1.465%	20	1,311	+32.638%
2026-03-23	131.7800	131.7800	131.7800	131.7800	-1.155%	2	1,311	+30.695%
2026-03-19	133.4400	133.4400	133.3200	133.3200	-3.110%	2	1,311	+29.185%
2026-03-18	137.6000	137.7500	137.6000	137.6000	+0.022%	60	1,310	+25.167%
2026-03-17	137.5700	137.5700	137.5700	137.5700	-2.819%	30	1,280	+25.194%
2026-03-11	141.3300	141.5600	141.3300	141.5600	+2.283%	17	1,310	+21.666%
2026-03-10	138.3500	138.4000	138.3500	138.4000	+2.671%	2	1,325	+24.444%
2026-03-09	134.8000	134.8000	134.8000	134.8000	-1.035%	2	1,324	+27.767%
2026-03-06	136.2100	136.2100	136.2100	136.2100	-1.226%	1	1,323	+26.444%
2026-03-05	134.6600	137.9000	134.6600	137.9000	+0.233%	2	1,322	+24.895%
2026-03-02	136.4900	137.8500	136.4800	137.5800	+3.677%	10	1,323	+25.185%
2026-02-27	136.8000	136.8000	132.6000	132.7000	-5.350%	36	1,331	+29.789%
2026-02-26	142.0000	142.0000	140.1300	140.2000	-7.532%	15	1,305	+22.846%
2026-02-25	151.6200	151.6200	151.6200	151.6200	+2.605%	1	1,303	+13.593%
2026-02-24	148.3500	148.3600	147.7700	147.7700	-1.005%	71	1,303	+16.553%
2026-02-23	149.2800	149.2800	149.2700	149.2700	+2.718%	35	1,302	+15.382%
2026-02-18	145.2200	145.3800	145.2100	145.3200	+4.247%	70	1,302	+18.518%
2026-02-17	139.4000	139.4000	139.4000	139.4000	-1.233%	2	1,372	+23.551%
2026-02-13	138.7500	141.1400	138.7500	141.1400	-4.253%	25	1,383	+22.028%
2026-02-11	147.7500	147.7500	147.4100	147.4100	+5.188%	2	1,383	+16.837%
2026-02-06	135.7800	140.1400	135.7700	140.1400	+7.511%	45	1,383	+22.899%
2026-02-05	128.4000	130.5500	128.4000	130.3500	-0.115%	4	1,408	+32.129%
2026-02-04	133.9400	133.9400	130.5000	130.5000	-13.000%	4	1,406	+31.977%
2026-01-30	150.0000	150.0000	150.0000	150.0000	+1.819%	10	1,403	+14.820%
2026-01-28	147.3200	147.3200	147.3200	147.3200	+3.382%	5	1,403	+16.909%
2026-01-26	142.5000	142.5000	142.5000	142.5000	+1.279%	1	1,403	+20.863%
2026-01-22	140.7000	140.7000	140.7000	140.7000	+3.868%	2	1,403	+22.409%
2026-01-21	135.4600	135.4600	135.4600	135.4600	+0.542%	35	1,403	+27.145%
2026-01-20	135.6500	135.7000	134.6500	134.7300	-6.438%	86	1,438	+27.833%
2026-01-16	145.3300	145.3300	144.0000	144.0000	+0.404%	36	1,398	+19.604%
2026-01-15	143.4200	143.4200	143.4200	143.4200	+4.260%	1	1,398	+20.088%
2026-01-14	137.6900	137.6900	137.5600	137.5600	-2.009%	3	1,397	+25.204%
2026-01-13	140.3800	140.3800	140.3800	140.3800	-2.818%	1	1,397	+22.688%
2026-01-07	144.4500	144.4500	144.4500	144.4500	+0.894%	2	1,397	+19.232%
2026-01-06	147.5500	148.0000	143.1700	143.1700	-0.666%	36	1,399	+20.298%
2026-01-05	145.8000	145.8300	144.1300	144.1300	+0.579%	8	1,406	+19.496%
2025-12-31	143.3000	143.3000	143.3000	143.3000	+4.416%	10	1,406	+20.188%
2025-12-22	140.0000	140.0000	137.2400	137.2400	+0.867%	4	1,406	+25.495%
2025-12-19	135.8000	136.0600	135.8000	136.0600	+6.881%	15	1,406	+26.584%
2025-12-17	127.0000	127.3000	127.0000	127.3000	-4.908%	3	1,391	+35.295%
2025-12-16	133.8700	133.8700	133.8700	133.8700	+0.465%	15	1,388	+28.655%
2025-12-15	133.4500	133.4500	133.2500	133.2500	+0.566%	4	1,393	+29.253%
2025-12-12	132.5000	132.5000	132.5000	132.5000	-3.383%	4	1,391	+29.985%
2025-12-11	132.8700	137.1400	132.8700	137.1400	-1.868%	11	1,387	+25.587%
2025-12-10	139.6500	139.7500	139.6500	139.7500	-1.132%	20	1,385	+23.242%
2025-12-09	141.3000	141.3500	141.3000	141.3500	-0.549%	2	1,377	+21.846%
2025-12-08	138.1500	142.1300	138.1500	142.1300	+2.903%	5	1,376	+21.178%
2025-12-05	138.1200	138.1200	138.1200	138.1200	-0.511%	1	1,372	+24.696%
2025-12-04	139.8500	139.8500	138.8300	138.8300	-0.701%	2	1,372	+24.058%
2025-12-02	140.2800	140.2800	139.8100	139.8100	+2.968%	2	1,372	+23.189%
2025-12-01	134.9000	135.7800	134.9000	135.7800	+1.518%	2	1,372	+26.845%
2025-11-28	133.5600	133.7500	133.5000	133.7500	-3.016%	45	1,371	+28.770%
2025-11-26	137.9100	137.9100	137.9100	137.9100	+7.995%	2	1,333	+24.886%
2025-11-25	127.7000	127.7000	127.7000	127.7000	-2.519%	1	1,333	+34.871%
2025-11-21	134.9200	134.9200	131.0000	131.0000	-5.586%	5	1,333	+31.473%
2025-11-20	138.7500	138.7500	138.7500	138.7500	-0.287%	2	1,332	+24.130%
2025-11-18	138.4600	139.1500	137.9600	139.1500	-2.234%	33	1,332	+23.773%
2025-11-17	142.3300	142.3300	142.3300	142.3300	+0.204%	1	1,300	+21.008%
2025-11-14	142.0400	142.0400	142.0400	142.0400	-0.190%	5	1,299	+21.255%
2025-11-13	142.3100	142.3100	142.3100	142.3100	-4.987%	1	1,298	+21.025%
2025-11-12	149.7800	149.7800	149.7800	149.7800	-0.696%	1	1,297	+14.989%
2025-11-11	151.1200	151.1200	150.8300	150.8300	+6.994%	2	1,295	+14.188%
2025-11-07	140.0000	140.9700	137.0000	140.9700	-3.406%	5	1,295	+22.175%
2025-11-06	152.9900	152.9900	144.1700	145.9400	-6.075%	37	1,294	+18.014%
2025-11-05	154.0000	157.8000	154.0000	155.3800	-2.675%	3	1,266	+10.844%
2025-11-04	159.6500	159.6500	159.6500	159.6500	-2.883%	5	1,265	+7.880%
2025-11-03	166.0000	166.8400	164.3900	164.3900	+1.113%	31	1,264	+4.769%
2025-10-31	162.5800	162.5800	162.5800	162.5800	+0.222%	2	1,264	+5.936%
2025-10-29	166.7400	166.9700	160.9000	162.2200	+1.623%	36	1,264	+6.171%
2025-10-28	159.6300	159.6300	159.6300	159.6300	+8.430%	1	1,244	+7.893%
2025-10-27	146.0100	147.2200	146.0100	147.2200	+3.918%	2	1,244	+16.988%
2025-10-24	141.6700	141.6700	141.6700	141.6700	+1.679%	2	1,244	+21.571%
2025-10-23	139.3300	139.3300	139.3300	139.3300	+0.223%	5	1,246	+23.613%
2025-10-20	138.3700	139.0300	138.3700	139.0200	-0.771%	4	1,241	+23.889%
2025-10-17	140.4100	140.4100	140.1000	140.1000	+1.522%	2	1,241	+22.934%
2025-10-15	138.3700	138.3700	138.0000	138.0000	+0.437%	5	1,239	+24.804%
2025-10-14	140.0200	140.2700	137.4000	137.4000	-5.463%	4	1,236	+25.349%
2025-10-13	145.1700	145.3400	145.1700	145.3400	+3.740%	3	1,236	+18.501%
2025-10-10	145.2200	145.2200	140.1000	140.1000	-6.786%	24	1,234	+22.934%
2025-10-09	148.2300	150.3000	148.2300	150.3000	+3.591%	5	1,238	+14.591%
2025-10-08	144.0300	145.0900	144.0300	145.0900	+1.511%	2	1,237	+18.706%
2025-10-07	143.2000	143.2000	142.9300	142.9300	+0.028%	2	1,237	+20.500%
2025-10-06	141.1800	142.8900	141.1800	142.8900	-1.814%	3	1,237	+20.533%
2025-10-02	145.1000	145.5300	145.1000	145.5300	+2.630%	8	1,235	+18.347%
2025-10-01	141.8000	141.8000	141.8000	141.8000	-0.176%	1	1,234	+21.460%
2025-09-30	141.3000	142.0500	141.3000	142.0500	+2.305%	4	1,234	+21.246%
2025-09-29	140.0700	140.0700	138.8500	138.8500	+4.148%	4	1,234	+24.040%
2025-09-26	133.3200	133.3200	133.3200	133.3200	+0.090%	1	1,235	+29.185%
2025-09-25	133.8000	135.5100	133.2000	133.2000	+0.150%	117	1,234	+29.302%
2025-09-24	133.0000	133.0000	133.0000	133.0000	+0.430%	1	1,137	+29.496%
2025-09-19	133.5000	133.5000	132.4300	132.4300	-0.294%	2	1,138	+30.054%
2025-09-18	132.8200	132.8200	132.8200	132.8200	+5.513%	1	1,138	+29.672%
2025-09-17	126.9000	126.9000	125.8800	125.8800	-4.062%	2	1,137	+36.821%
2025-09-16	131.0900	131.2100	131.0900	131.2100	-1.679%	2	1,137	+31.263%
2025-09-15	131.9700	134.2600	131.3500	133.4500	-0.410%	7	1,135	+29.060%
2025-09-12	134.0000	134.0000	134.0000	134.0000	+0.037%	6	1,132	+28.530%
2025-09-11	133.2500	133.9500	133.1000	133.9500	+5.655%	22	1,126	+28.578%
2025-09-09	124.2500	126.7800	124.2500	126.7800	+0.739%	9	1,122	+35.850%
2025-09-08	125.8500	125.8500	125.8500	125.8500	+2.076%	1	1,119	+36.853%
2025-09-05	122.9400	123.2900	122.9400	123.2900	-3.905%	3	1,118	+39.695%
2025-09-04	126.9500	128.3000	126.7000	128.3000	+1.024%	34	1,119	+34.240%
2025-09-03	127.8500	127.8600	127.0000	127.0000	+2.485%	202	1,089	+35.614%
2025-09-02	127.3000	127.3000	123.9200	123.9200	-4.801%	5	1,065	+38.985%
2025-08-29	132.3900	132.3900	130.1700	130.1700	-3.848%	7	1,060	+32.312%
2025-08-28	135.3800	135.3800	135.3800	135.3800	-1.542%	10	1,060	+27.220%
2025-08-27	137.5000	137.5000	137.5000	137.5000	+0.109%	10	1,050	+25.258%
2025-08-26	137.3200	138.3000	137.3200	137.3500	-0.773%	15	1,054	+25.395%
2025-08-25	133.8300	138.4200	133.8300	138.4200	+2.533%	4	1,044	+24.426%
2025-08-22	135.0000	135.0000	135.0000	135.0000	+6.324%	4	1,042	+27.578%
2025-08-20	126.9700	126.9700	126.9700	126.9700	-4.555%	1	1,038	+35.646%
2025-08-19	137.4000	137.4000	132.5900	133.0300	-3.692%	8	1,038	+29.467%
2025-08-18	137.7700	138.6500	137.7700	138.1300	-0.875%	3	1,038	+24.687%
2025-08-14	138.5000	139.3500	138.5000	139.3500	+2.110%	11	1,039	+23.595%
2025-08-13	137.0000	137.1600	136.4700	136.4700	-2.172%	32	1,039	+26.204%
2025-08-12	133.1000	139.5000	133.1000	139.5000	-0.357%	19	1,037	+23.462%
2025-08-11	140.0000	140.0000	140.0000	140.0000	+0.358%	1	1,038	+23.021%
2025-08-08	139.5000	139.5000	139.5000	139.5000	+3.833%	1	1,038	+23.462%
2025-08-07	134.3500	134.3500	134.3500	134.3500	-1.358%	1	1,038	+28.195%
2025-08-06	134.5000	136.2000	134.1000	136.2000	+1.114%	9	1,038	+26.454%
2025-08-05	136.0700	136.0700	133.5000	134.7000	+3.615%	4	1,033	+27.862%
2025-08-01	130.0000	130.0000	130.0000	130.0000	-3.238%	10	1,034	+32.485%
2025-07-31	136.6900	136.6900	133.3000	134.3500	+0.082%	15	1,034	+28.195%
2025-07-30	134.2400	134.2400	134.2400	134.2400	+1.077%	3	1,023	+28.300%
2025-07-29	135.5000	135.5000	132.6900	132.8100	-0.143%	7	1,023	+29.681%
2025-07-28	131.0000	133.0500	131.0000	133.0000	+2.064%	40	1,027	+29.496%
2025-07-25	131.2000	131.2000	129.8400	130.3100	+2.405%	5	1,065	+32.169%
2025-07-23	127.2500	127.2500	127.2500	127.2500	+2.712%	1	1,062	+35.348%
2025-07-22	123.8900	123.8900	123.8900	123.8900	-3.849%	1	1,062	+39.018%
2025-07-21	130.6600	130.6600	128.8500	128.8500	+0.218%	3	1,063	+33.667%
2025-07-18	128.4400	128.9200	128.4400	128.5700	+1.157%	4	1,062	+33.958%
2025-07-15	127.0700	127.1000	127.0700	127.1000	+4.747%	2	1,059	+35.507%
2025-07-14	120.8600	121.3400	120.8600	121.3400	-0.541%	51	1,059	+41.940%
2025-07-11	123.6000	124.5100	122.0000	122.0000	+1.245%	21	1,021	+41.172%
2025-07-10	120.5000	120.5000	120.5000	120.5000	+0.325%	10	1,001	+42.929%
2025-07-09	119.6000	120.1100	119.6000	120.1100	+4.298%	15	1,001	+43.394%
2025-07-07	115.2500	115.2500	115.1600	115.1600	+5.035%	9	1,000	+49.557%
2025-07-01	109.6400	109.6400	109.6400	109.6400	-4.570%	10	1,002	+57.087%
2025-06-30	114.6800	114.8900	114.6800	114.8900	+0.035%	41	992	+49.909%
2025-06-27	114.0000	115.8800	113.6900	114.8500	+1.467%	47	993	+49.961%
2025-06-26	111.5400	113.1900	111.5400	113.1900	+2.947%	65	958	+52.160%
2025-06-25	110.3400	110.3400	109.5300	109.9500	+5.054%	7	926	+56.644%
2025-06-24	103.2100	104.6600	103.2100	104.6600	+2.558%	15	925	+64.561%
2025-06-23	102.0500	102.0500	102.0500	102.0500	+0.295%	1	924	+68.770%
2025-06-20	102.9000	102.9200	101.7500	101.7500	-1.643%	8	923	+69.268%
2025-06-18	103.1800	103.4500	103.1800	103.4500	+0.966%	2	922	+66.486%
2025-06-17	102.4600	102.4600	102.4600	102.4600	-0.010%	10	922	+68.095%
2025-06-16	102.5000	102.5000	102.4700	102.4700	+2.378%	2	912	+68.078%
2025-06-13	100.0000	100.9900	100.0000	100.0900	-1.612%	6	913	+72.075%
2025-06-12	103.2300	103.2300	101.7300	101.7300	+0.773%	13	914	+69.301%
2025-06-10	100.9500	100.9500	100.9500	100.9500	+0.248%	1	904	+70.609%
2025-06-09	101.8000	102.7800	100.7000	100.7000	+0.169%	4	903	+71.033%
2025-06-06	100.2300	100.9500	100.2300	100.5300	+2.061%	16	904	+71.322%
2025-06-05	101.2900	102.2800	98.5000	98.5000	-1.795%	53	910	+74.853%
2025-06-04	98.5500	100.3000	98.5500	100.3000	+0.501%	2	882	+71.715%
2025-06-03	96.9500	100.1000	96.9500	99.8000	+3.484%	33	882	+72.575%
2025-06-02	95.6800	96.4400	95.6800	96.4400	+0.931%	43	869	+78.588%
2025-05-30	94.8800	95.5500	94.8800	95.5500	-2.500%	6	849	+80.251%
2025-05-29	98.0000	99.8400	97.6100	98.0000	+3.594%	18	847	+75.745%
2025-05-28	95.0000	95.8000	94.6000	94.6000	+1.068%	23	849	+82.061%
2025-05-27	92.8200	93.6000	92.8200	93.6000	+5.405%	4	833	+84.006%
2025-05-23	88.5000	88.8000	88.5000	88.8000	-3.740%	4	833	+93.953%
2025-05-22	91.3300	92.4800	91.3300	92.2500	+0.710%	5	833	+86.699%
2025-05-21	95.0000	96.0000	91.5000	91.6000	-2.553%	7	833	+88.024%
2025-05-19	94.0000	94.0000	94.0000	94.0000	0.000%	1	829	+83.223%
2025-05-16	94.3000	94.6400	93.7300	94.0000	-1.053%	52	829	+83.223%
2025-05-15	92.8000	95.0000	92.0000	95.0000	+1.247%	7	819	+81.295%
2025-05-14	92.4400	94.0000	92.0000	93.8300	+5.963%	40	818	+83.555%
2025-05-13	88.1300	89.2000	88.1300	88.5500	+8.054%	43	807	+94.500%
2025-05-12	80.0000	82.1500	80.0000	81.9500	+8.185%	25	787	+110.165%
2025-05-09	77.5200	77.5200	74.4000	75.7500	-2.005%	156	784	+127.366%
2025-05-08	77.0000	77.3000	77.0000	77.3000	+7.361%	16	786	+122.807%
2025-05-07	72.5000	73.5000	71.6600	72.0000	-0.470%	15	786	+139.208%
2025-05-06	70.7500	72.5000	70.7500	72.3400	-2.572%	14	785	+138.084%
2025-05-05	73.1100	74.2500	72.5000	74.2500	-0.469%	71	785	+131.960%
2025-05-02	73.7200	74.6000	73.6400	74.6000	+2.262%	26	783	+130.871%
2025-05-01	72.0000	73.4700	72.0000	72.9500	+10.614%	28	773	+136.093%
2025-04-30	63.6000	65.9500	63.6000	65.9500	-5.786%	111	774	+161.152%
2025-04-29	68.3800	70.0000	68.3800	70.0000	+1.892%	11	703	+146.043%
2025-04-28	72.6000	72.6000	66.1300	68.7000	-1.857%	30	692	+150.699%
2025-04-25	67.9500	70.4300	67.9500	70.0000	+6.707%	76	690	+146.043%
2025-04-24	63.0500	66.7500	63.0500	65.6000	+4.127%	24	679	+162.546%
2025-04-23	62.5500	64.5100	62.5500	63.0000	+5.793%	33	678	+173.381%
2025-04-22	59.7000	60.6000	58.0000	59.5500	+2.903%	20	677	+189.219%
2025-04-21	58.9200	59.5800	56.5000	57.8700	-7.185%	498	665	+197.615%
2025-04-17	63.1000	63.1000	61.0000	62.3500	-0.479%	24	470	+176.231%
2025-04-16	65.3500	67.0000	62.0000	62.6500	-13.800%	143	470	+174.908%
2025-04-15	72.7000	72.7000	72.5400	72.6800	+1.480%	5	425	+136.970%
2025-04-14	76.0000	76.0000	70.2500	71.6200	+0.463%	82	421	+140.478%
2025-04-11	69.3200	72.1000	69.1000	71.2900	+5.615%	14	367	+141.591%
2025-04-10	69.5000	70.9000	65.7000	67.5000	-8.968%	16	368	+155.156%
2025-04-09	60.3000	75.4000	60.0000	74.1500	+29.656%	58	364	+132.272%
2025-04-08	66.0000	67.0000	56.6600	57.1900	-4.397%	169	360	+201.154%
2025-04-07	52.5000	61.0700	52.5000	59.8200	0.000%	356	250	+187.914%