Dark

NVDA20271217C55
NVDA Dec 17 2027 55.00 Call (NVDA271217C00055000)
option OPRA

EOD

Aug 10, 2026

171.30+19.298%(+27.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	171.3000	171.3000	171.3000	171.3000	+19.298%	1	1,422	0.000%
2026-07-30	143.5900	143.5900	143.5900	143.5900	-1.082%	9	1,423	+19.298%
2026-07-27	145.4500	145.4500	145.1600	145.1600	-5.679%	2	1,428	+18.008%
2026-07-17	153.9000	153.9000	153.9000	153.9000	-3.921%	1	1,428	+11.306%
2026-07-14	158.7300	160.1800	158.7300	160.1800	+4.796%	11	1,429	+6.942%
2026-07-13	152.7500	152.8500	152.7500	152.8500	-3.504%	2	1,429	+12.071%
2026-07-10	158.4500	158.4500	158.4000	158.4000	+4.554%	2	1,429	+8.144%
2026-07-09	151.5000	151.5000	151.5000	151.5000	+6.954%	1	1,429	+13.069%
2026-07-07	141.6500	141.6500	141.6500	141.6500	-1.938%	2	1,429	+20.932%
2026-07-06	144.6000	144.6000	144.4500	144.4500	+1.198%	2	1,429	+18.588%
2026-06-26	143.0000	143.0000	142.7400	142.7400	-0.252%	3	1,429	+20.008%
2026-06-25	143.1000	143.1000	143.1000	143.1000	-4.600%	1	1,428	+19.706%
2026-06-23	152.1500	152.1500	150.0000	150.0000	-6.056%	4	1,429	+14.200%
2026-06-22	159.6700	159.6700	159.6700	159.6700	+0.516%	40	1,433	+7.284%
2026-06-16	158.8500	158.8500	158.8500	158.8500	-1.274%	1	1,433	+7.838%
2026-06-15	160.9000	160.9000	160.9000	160.9000	+3.473%	1	1,434	+6.464%
2026-06-08	157.8100	158.0800	155.5000	155.5000	+1.040%	95	1,434	+10.161%
2026-06-05	160.4200	160.4200	153.9000	153.9000	-5.785%	7	1,484	+11.306%
2026-06-04	164.0000	164.0000	163.3500	163.3500	-0.427%	4	1,489	+4.867%
2026-06-03	164.0500	164.0500	164.0500	164.0500	-6.790%	1	1,489	+4.419%
2026-06-02	176.0000	176.0000	176.0000	176.0000	+9.317%	1	1,490	-2.670%
2026-05-29	161.0000	161.0000	161.0000	161.0000	-1.889%	1	1,490	+6.398%
2026-05-22	164.4500	164.4500	164.1000	164.1000	-4.704%	3	1,491	+4.388%
2026-05-19	172.2000	172.2000	172.2000	172.2000	+1.116%	14	1,490	-0.523%
2026-05-18	170.3000	170.3000	170.3000	170.3000	-0.088%	1	1,505	+0.587%
2026-05-11	170.4500	170.4500	170.4500	170.4500	+5.106%	100	1,505	+0.499%
2026-05-07	162.1700	162.1700	162.1700	162.1700	+4.626%	1	1,505	+5.630%
2026-05-06	155.0000	155.0000	155.0000	155.0000	+1.927%	5	1,505	+10.516%
2026-04-30	152.0700	152.0700	152.0700	152.0700	-7.713%	1	1,505	+12.645%
2026-04-27	164.7800	164.7800	164.7800	164.7800	+3.844%	1	1,505	+3.957%
2026-04-24	158.6800	158.6800	158.6800	158.6800	+6.497%	1	1,505	+7.953%
2026-04-21	149.0000	149.0000	149.0000	149.0000	+0.425%	2	1,507	+14.966%
2026-04-20	148.3700	148.3700	148.3700	148.3700	+7.437%	1	1,507	+15.455%
2026-04-10	138.1000	138.1000	138.1000	138.1000	+3.811%	1	1,507	+24.041%
2026-04-09	133.0300	133.0300	133.0300	133.0300	+1.488%	1	1,508	+28.768%
2026-04-08	131.0800	131.0800	131.0800	131.0800	+3.099%	1	1,508	+30.684%
2026-04-01	127.1400	127.1400	127.1400	127.1400	+2.359%	40	1,508	+34.733%
2026-03-31	124.2100	124.2100	124.2100	124.2100	+3.716%	1	1,508	+37.912%
2026-03-27	119.7600	119.7600	119.7600	119.7600	-2.396%	2	1,508	+43.036%
2026-03-26	122.8000	122.8000	122.7000	122.7000	-3.424%	2	1,509	+39.609%
2026-03-23	126.8500	127.1500	126.4000	127.0500	+2.212%	22	1,509	+34.829%
2026-03-20	124.6500	124.6500	124.3000	124.3000	-5.604%	2	1,509	+37.812%
2026-03-18	133.1000	133.3500	131.6800	131.6800	-4.965%	25	1,509	+30.088%
2026-03-16	138.5600	138.5600	138.5600	138.5600	+4.574%	2	1,509	+23.629%
2026-03-10	132.5000	132.5000	132.5000	132.5000	+1.923%	1	1,509	+29.283%
2026-03-06	133.0000	133.0000	130.0000	130.0000	-0.276%	3	1,510	+31.769%
2026-03-05	130.3600	130.3600	130.3600	130.3600	-0.867%	1	1,511	+31.405%
2026-03-02	131.5000	131.5000	131.5000	131.5000	-4.120%	5	1,511	+30.266%
2026-02-26	144.7000	144.7000	137.1500	137.1500	-4.929%	56	1,511	+24.900%
2026-02-24	144.2600	144.2600	144.2600	144.2600	+2.211%	2	1,511	+18.744%
2026-02-20	141.1400	141.1400	141.1400	141.1400	+2.498%	10	1,509	+21.369%
2026-02-19	137.7000	137.7000	137.7000	137.7000	-0.326%	1	1,509	+24.401%
2026-02-18	138.2000	138.2000	138.1500	138.1500	+4.264%	2	1,509	+23.996%
2026-02-17	132.5000	132.5000	132.5000	132.5000	-2.041%	2	1,509	+29.283%
2026-02-06	134.0000	135.6000	134.0000	135.2600	+8.295%	3	1,509	+26.645%
2026-02-05	124.8000	124.9000	124.8000	124.9000	-3.058%	4	1,510	+37.150%
2026-02-04	129.2900	129.2900	128.8400	128.8400	-8.895%	2	1,512	+32.956%
2026-02-02	141.4200	141.4200	141.4200	141.4200	+1.617%	10	1,511	+21.129%
2026-01-29	139.1700	139.1700	139.1700	139.1700	-0.093%	8	1,511	+23.087%
2026-01-16	139.0000	139.3000	139.0000	139.3000	+2.426%	3	1,514	+22.972%
2026-01-13	136.0000	136.0000	136.0000	136.0000	-0.279%	1	1,514	+25.956%
2026-01-09	136.3800	136.3800	136.3800	136.3800	+1.097%	1	1,515	+25.605%
2026-01-08	134.9000	134.9000	134.9000	134.9000	-3.374%	1	1,514	+26.983%
2026-01-05	139.6100	139.6100	139.6100	139.6100	-2.028%	32	1,515	+22.699%
2026-01-02	142.5000	142.5000	142.5000	142.5000	+1.387%	1	1,515	+20.211%
2025-12-31	140.5500	140.5500	140.5500	140.5500	+8.827%	1	1,515	+21.878%
2025-12-15	129.3100	129.3100	129.1500	129.1500	+0.233%	2	1,515	+32.636%
2025-12-12	128.9000	128.9000	128.8500	128.8500	-6.597%	80	1,515	+32.945%
2025-12-08	135.4000	137.9500	135.4000	137.9500	+6.042%	4	1,515	+24.175%
2025-11-25	126.8300	130.0900	126.8300	130.0900	-3.135%	36	1,519	+31.678%
2025-11-24	129.3500	134.3000	129.3500	134.3000	-6.084%	36	1,512	+27.550%
2025-11-20	143.0000	143.0000	143.0000	143.0000	+3.070%	3	1,488	+19.790%
2025-11-19	138.7400	138.7400	138.7400	138.7400	+0.828%	1	1,491	+23.468%
2025-11-17	137.6000	137.6000	137.6000	137.6000	+0.015%	1	1,491	+24.491%
2025-11-14	136.5100	137.5800	136.5100	137.5800	-4.921%	3	1,492	+24.509%
2025-11-12	144.7000	144.7000	144.7000	144.7000	-1.431%	1	1,489	+18.383%
2025-11-11	146.8000	146.8000	146.8000	146.8000	-3.141%	2	1,489	+16.689%
2025-11-10	147.7000	151.5600	147.7000	151.5600	+8.188%	9	1,489	+13.025%
2025-11-07	136.4800	140.0900	136.1500	140.0900	-0.786%	4	1,482	+22.279%
2025-11-06	148.1000	148.1000	139.9500	141.2000	-9.021%	45	1,480	+21.317%
2025-10-31	157.5300	157.5300	154.6500	155.2000	-1.772%	17	1,514	+10.374%
2025-10-29	160.9000	160.9000	158.0000	158.0000	+3.641%	6	1,503	+8.418%
2025-10-28	147.0000	152.4500	147.0000	152.4500	+7.700%	2	1,503	+12.365%
2025-10-27	141.5500	141.5500	141.5500	141.5500	+4.728%	1	1,504	+21.017%
2025-10-23	135.1600	135.1600	135.1600	135.1600	+2.518%	1	1,504	+26.739%
2025-10-22	130.6500	131.8400	130.6500	131.8400	-1.605%	2	1,504	+29.930%
2025-10-20	133.9900	133.9900	133.9900	133.9900	+0.548%	2	1,505	+27.845%
2025-10-15	136.5000	136.5000	132.2000	133.2600	0.000%	8	1,505	+28.546%
2025-10-14	133.3200	135.4500	133.2600	133.2600	-5.160%	29	1,499	+28.546%
2025-10-08	140.5100	140.5100	140.5100	140.5100	+2.390%	50	1,528	+21.913%
2025-10-07	138.5300	138.5300	137.2300	137.2300	+0.344%	28	1,528	+24.827%
2025-10-06	136.7600	136.7600	136.7600	136.7600	-2.265%	1	1,528	+25.256%
2025-10-03	140.0500	140.0500	139.9300	139.9300	+0.865%	4	1,528	+22.418%
2025-10-01	137.4600	138.7300	137.4600	138.7300	+6.715%	3	1,528	+23.477%
2025-09-24	130.0000	130.0000	130.0000	130.0000	-3.910%	2	1,530	+31.769%
2025-09-22	135.4400	135.4400	135.2900	135.2900	+12.648%	4	1,532	+26.617%
2025-09-17	120.1000	120.1000	120.1000	120.1000	-6.501%	1	1,532	+42.631%
2025-09-16	128.4500	128.4500	128.4500	128.4500	+1.429%	100	1,532	+33.359%
2025-09-15	128.5000	128.5000	126.6400	126.6400	-3.328%	101	1,532	+35.265%
2025-09-12	131.0000	131.0000	131.0000	131.0000	+0.537%	1	1,433	+30.763%
2025-09-10	130.3000	130.3000	130.3000	130.3000	+8.034%	2	1,432	+31.466%
2025-09-09	120.6100	120.6100	120.6100	120.6100	-1.131%	1	1,432	+42.028%
2025-09-08	121.9900	121.9900	121.9900	121.9900	+2.668%	1	1,433	+40.421%
2025-09-05	118.8300	118.8300	118.8200	118.8200	-3.107%	4	1,434	+44.168%
2025-09-04	124.0000	124.0000	121.3000	122.6300	-0.809%	60	1,438	+39.688%
2025-09-03	123.6200	123.6300	123.6200	123.6300	+1.129%	100	1,420	+38.559%
2025-09-02	122.3200	122.6600	122.2500	122.2500	-3.299%	111	1,420	+40.123%
2025-08-29	126.4200	126.4200	126.4200	126.4200	-4.574%	1	1,429	+35.501%
2025-08-28	132.0500	132.4800	132.0500	132.4800	-0.987%	2	1,429	+29.303%
2025-08-27	132.5000	133.8000	132.5000	133.8000	+3.105%	22	1,429	+28.027%
2025-08-22	129.7700	129.7700	129.7700	129.7700	+0.949%	3	1,440	+32.003%
2025-08-21	128.5500	128.5500	128.5500	128.5500	-1.848%	2	1,443	+33.256%
2025-08-15	130.9700	130.9700	130.9700	130.9700	-2.122%	10	1,443	+30.793%
2025-08-14	133.6000	133.8100	133.4500	133.8100	+0.443%	9	1,438	+28.017%
2025-08-13	133.8800	133.8800	133.0000	133.2200	-0.988%	14	1,446	+28.584%
2025-08-12	134.5500	134.5500	134.5500	134.5500	-1.066%	1	1,458	+27.313%
2025-08-11	136.0000	136.0000	136.0000	136.0000	+1.085%	1	1,458	+25.956%
2025-08-08	134.4600	134.5400	134.4600	134.5400	+2.149%	5	1,458	+27.323%
2025-08-07	131.7100	131.7100	131.7100	131.7100	+1.315%	1	1,453	+30.058%
2025-08-06	130.0000	130.0000	130.0000	130.0000	-0.421%	1	1,453	+31.769%
2025-08-04	130.0000	130.5500	130.0000	130.5500	+5.020%	4	1,453	+31.214%
2025-08-01	126.0000	126.0000	124.3100	124.3100	-4.074%	11	1,457	+37.801%
2025-07-31	131.3300	131.3300	129.5900	129.5900	+0.793%	12	1,448	+32.186%
2025-07-29	128.6400	128.9500	128.5700	128.5700	+0.054%	12	1,448	+33.235%
2025-07-28	126.8300	128.5000	126.8300	128.5000	+1.461%	2	1,454	+33.307%
2025-07-25	126.6500	126.6500	126.6500	126.6500	+1.604%	1	1,455	+35.255%
2025-07-24	124.6500	124.6500	124.6500	124.6500	+5.806%	1	1,454	+37.425%
2025-07-22	118.8600	120.0100	117.8100	117.8100	-5.601%	12	1,455	+45.404%
2025-07-21	124.8000	124.8000	124.8000	124.8000	+6.539%	1	1,449	+37.260%
2025-07-14	115.2500	117.4800	115.2500	117.1400	-1.513%	6	1,450	+46.235%
2025-07-11	118.9400	118.9400	118.9400	118.9400	+1.589%	1	1,453	+44.022%
2025-07-10	117.9000	117.9000	116.8400	117.0800	+0.931%	3	1,454	+46.310%
2025-07-09	113.0000	116.2600	113.0000	116.0000	+4.514%	6	1,454	+47.672%
2025-07-07	110.6200	110.9900	110.6200	110.9900	+0.763%	9	1,455	+54.338%
2025-06-30	110.1500	110.1500	110.1500	110.1500	-0.317%	1	1,453	+55.515%
2025-06-27	108.5100	110.5000	108.5100	110.5000	+0.913%	13	1,452	+55.023%
2025-06-26	108.5000	109.5000	108.5000	109.5000	+2.203%	8	1,455	+56.438%
2025-06-25	104.5000	107.1400	104.5000	107.1400	+6.290%	5	1,459	+59.884%
2025-06-24	99.8000	100.8000	99.8000	100.8000	+2.179%	54	1,458	+69.940%
2025-06-20	98.9300	98.9300	98.3500	98.6500	+0.152%	10	1,429	+73.644%
2025-06-18	98.5000	98.5000	98.5000	98.5000	-0.505%	1	1,426	+73.909%
2025-06-16	98.3000	99.0000	98.3000	99.0000	+2.953%	3	1,426	+73.030%
2025-06-13	96.1600	96.1600	96.1600	96.1600	-2.996%	2	1,427	+78.141%
2025-06-12	98.7400	99.1300	98.7400	99.1300	-0.282%	6	1,427	+72.803%
2025-06-11	99.4100	99.4100	99.4100	99.4100	+0.091%	5	1,429	+72.317%
2025-06-09	97.9800	99.3200	97.9800	99.3200	+2.954%	6	1,424	+72.473%
2025-06-06	97.5900	97.5900	96.4700	96.4700	-1.511%	36	1,419	+77.568%
2025-06-05	97.4500	97.9500	97.4500	97.9500	+2.480%	6	1,407	+74.885%
2025-06-04	96.5000	96.5000	95.5800	95.5800	+0.748%	2	1,406	+79.222%
2025-06-03	95.8000	96.3400	94.8700	94.8700	+3.164%	22	1,406	+80.563%
2025-06-02	91.9600	91.9600	91.9600	91.9600	+1.333%	2	1,403	+86.277%
2025-05-30	91.4800	91.8400	88.4700	90.7500	-2.764%	22	1,405	+88.760%
2025-05-29	94.7000	95.7000	93.3300	93.3300	+1.446%	23	1,401	+83.542%
2025-05-28	90.4000	92.0000	90.4000	92.0000	+1.601%	12	1,405	+86.196%
2025-05-27	90.5500	90.5500	90.5500	90.5500	+4.021%	1	1,395	+89.177%
2025-05-22	87.0500	87.0500	87.0500	87.0500	-1.749%	3	1,394	+96.783%
2025-05-20	87.9800	88.6000	87.9800	88.6000	-1.171%	17	1,397	+93.341%
2025-05-19	89.9300	90.5000	89.6500	89.6500	-1.516%	6	1,413	+91.076%
2025-05-16	89.4500	91.0300	89.4500	91.0300	-0.055%	18	1,407	+88.180%
2025-05-15	89.1400	91.2900	89.0700	91.0800	+1.200%	21	1,407	+88.076%
2025-05-14	88.0000	90.0000	88.0000	90.0000	+2.975%	5	1,410	+90.333%
2025-05-13	83.0800	87.4000	83.0800	87.4000	+11.980%	36	1,408	+95.995%
2025-05-12	77.7500	78.0500	77.1000	78.0500	+6.437%	10	1,406	+119.475%
2025-05-08	73.7000	74.0500	73.3300	73.3300	+6.245%	59	1,399	+133.602%
2025-05-07	69.0200	69.0200	69.0200	69.0200	-0.691%	3	1,445	+148.189%
2025-05-05	69.0700	69.5000	69.0700	69.5000	-0.473%	4	1,448	+146.475%
2025-05-02	69.5000	71.0000	69.5000	69.8300	+0.388%	48	1,452	+145.310%
2025-05-01	69.0000	70.0000	68.0000	69.5600	+6.933%	30	1,458	+146.262%
2025-04-29	64.7100	65.0500	64.7100	65.0500	-2.881%	2	1,458	+163.336%
2025-04-25	64.7600	67.3600	63.2600	66.9800	+7.772%	72	1,458	+155.748%
2025-04-24	61.5100	62.1500	61.1000	62.1500	+2.727%	6	1,453	+175.623%
2025-04-23	61.0000	61.4100	60.1000	60.5000	+8.442%	13	1,455	+183.140%
2025-04-22	55.5500	57.0000	55.5500	55.7900	+2.049%	20	1,451	+207.044%
2025-04-21	56.6500	56.6500	53.3000	54.6700	-7.055%	82	1,450	+213.335%
2025-04-17	60.3800	60.3800	58.3000	58.8200	-4.435%	130	1,341	+191.227%
2025-04-16	61.9000	64.0000	59.0900	61.5500	-12.071%	29	1,341	+178.310%
2025-04-15	69.0000	70.4900	68.2000	70.0000	+2.145%	75	1,325	+144.714%
2025-04-14	69.7500	69.9700	67.7000	68.5300	+1.316%	57	1,372	+149.964%
2025-04-11	67.5000	68.3500	67.5000	67.6400	+3.441%	44	1,327	+153.253%
2025-04-10	66.3800	67.2500	63.5000	65.3900	-7.511%	57	1,314	+161.967%
2025-04-09	58.9500	71.1000	58.9500	70.7000	+30.563%	40	1,267	+142.291%
2025-04-08	60.2500	63.1000	53.8300	54.1500	-2.432%	837	1,283	+216.343%
2025-04-07	47.5000	58.7300	47.5000	55.5000	+4.520%	145	1,015	+208.649%
2025-04-04	58.7000	58.7000	50.8100	53.1000	-11.500%	597	1,022	+222.599%
2025-04-03	62.3500	63.0000	59.5100	60.0000	-9.869%	192	910	+185.500%
2025-04-02	67.0500	67.0500	65.7000	66.5700	-0.419%	50	793	+157.323%
2025-04-01	65.7500	66.8500	65.0000	66.8500	+2.405%	93	799	+156.245%
2025-03-31	61.6000	65.3500	61.6000	65.2800	-3.073%	419	723	+162.408%
2025-03-28	67.0000	68.0000	66.9500	67.3500	-1.607%	130	328	+154.343%
2025-03-27	70.0000	70.5500	68.4500	68.4500	-3.795%	137	265	+150.256%
2025-03-26	75.0000	75.0000	70.3000	71.1500	-8.665%	442	200	+140.759%
2025-03-25	77.3000	77.9000	77.3000	77.9000	-0.307%	4	408	+119.897%
2025-03-24	77.4000	78.5600	76.8900	78.1400	+3.634%	279	404	+119.222%
2025-03-21	74.0000	75.4000	74.0000	75.4000	-0.265%	4	126	+127.188%
2025-03-20	74.0000	77.4500	74.0000	75.6000	-1.601%	6	124	+126.587%
2025-03-19	75.1500	78.4000	75.1500	76.8300	+5.247%	5	120	+122.960%
2025-03-18	73.8600	76.0000	73.0000	73.0000	-6.170%	5	119	+134.658%
2025-03-17	79.1200	79.1200	75.8900	77.8000	-0.765%	15	114	+120.180%
2025-03-14	78.1000	78.9000	78.1000	78.4000	+5.235%	66	100	+118.495%
2025-03-13	74.2000	74.9500	74.2000	74.5000	+1.776%	3	67	+129.933%
2025-03-12	76.1500	76.1500	71.4500	73.2000	+5.552%	13	67	+134.016%
2025-03-11	63.9500	69.3500	63.9500	69.3500	0.000%	100	60	+147.008%