Dark

NVDA20271217C65
NVDA Dec 17 2027 65.00 Call (NVDA271217C00065000)
option OPRA

EOD

Sep 25, 2026

164.33+4.317%(+6.80)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	164.3300	164.3300	164.3300	164.3300	+4.317%	39	815	0.000%
2026-09-17	157.5300	157.5300	157.5300	157.5300	+0.440%	1	815	+4.317%
2026-08-10	156.8400	156.8400	156.8400	156.8400	+14.024%	84	816	+4.776%
2026-07-28	137.5500	137.5500	137.5500	137.5500	-5.788%	5	816	+19.469%
2026-07-21	145.9500	146.0000	145.9500	146.0000	+0.586%	20	816	+12.555%
2026-07-17	145.3000	145.3000	145.1500	145.1500	-0.786%	60	806	+13.214%
2026-07-16	146.3500	146.3500	146.3000	146.3000	-2.564%	2	776	+12.324%
2026-07-15	149.9000	150.4500	149.9000	150.1500	-0.372%	225	776	+9.444%
2026-07-14	150.7100	150.7100	150.7100	150.7100	+5.061%	1	795	+9.037%
2026-07-13	143.4500	143.4500	143.4500	143.4500	+6.047%	2	795	+14.556%
2026-07-06	135.2700	135.2700	135.2700	135.2700	-1.629%	5	796	+21.483%
2026-06-30	137.5100	137.5100	137.5100	137.5100	-1.758%	8	796	+19.504%
2026-06-24	139.9700	139.9700	139.9700	139.9700	-1.892%	1	804	+17.404%
2026-06-23	145.9200	145.9200	142.6700	142.6700	-3.242%	2	804	+15.182%
2026-06-17	147.5000	147.5000	147.4500	147.4500	-1.239%	2	805	+11.448%
2026-06-16	149.3500	149.3500	149.3000	149.3000	-3.876%	2	805	+10.067%
2026-06-03	155.3200	155.3200	155.3200	155.3200	+3.512%	1	806	+5.801%
2026-05-27	150.0500	150.0500	150.0500	150.0500	-8.181%	2	805	+9.517%
2026-05-20	163.4200	163.4200	163.4200	163.4200	+4.089%	4	805	+0.557%
2026-05-08	157.0000	157.0000	157.0000	157.0000	+4.042%	1	805	+4.669%
2026-05-07	150.9000	150.9000	150.9000	150.9000	+8.444%	1	805	+8.900%
2026-05-04	139.2000	139.4600	139.1500	139.1500	+7.535%	12	804	+18.096%
2026-04-13	129.4000	129.4000	129.4000	129.4000	-0.285%	1	803	+26.994%
2026-04-10	129.7800	129.7800	129.7700	129.7700	+9.649%	7	803	+26.632%
2026-04-07	118.3500	118.3500	118.3500	118.3500	-0.253%	1	803	+38.851%
2026-04-06	118.6500	118.6500	118.6500	118.6500	+9.516%	2	804	+38.500%
2026-03-30	108.1200	108.5000	108.1200	108.3400	-1.132%	45	804	+51.680%
2026-03-27	109.5800	109.5800	109.5800	109.5800	-6.796%	40	782	+49.963%
2026-03-24	117.5700	117.5700	117.5700	117.5700	-2.237%	1	802	+39.772%
2026-03-19	121.2400	121.2400	120.2600	120.2600	-3.561%	5	801	+36.646%
2026-03-18	124.7000	124.7000	124.7000	124.7000	+0.281%	6	801	+31.780%
2026-03-13	124.3500	124.3500	124.3500	124.3500	-0.956%	3	795	+32.151%
2026-03-12	125.2800	127.0100	125.2800	125.5500	-1.914%	8	795	+30.888%
2026-03-10	128.1500	128.1500	128.0000	128.0000	+0.117%	2	799	+28.383%
2026-02-26	127.7800	127.8500	127.7800	127.8500	-8.417%	30	798	+28.533%
2026-02-25	139.6000	139.6000	139.6000	139.6000	+3.254%	10	823	+17.715%
2026-02-24	135.2000	135.2000	135.2000	135.2000	+2.169%	10	823	+21.546%
2026-02-20	132.3300	132.3300	132.3300	132.3300	+12.002%	40	823	+24.182%
2026-02-05	116.4000	118.4000	115.8500	118.1500	-4.293%	16	783	+39.086%
2026-02-03	123.5500	123.5500	123.4500	123.4500	-6.957%	11	777	+33.115%
2026-02-02	132.6800	132.6800	132.6800	132.6800	+1.461%	1	766	+23.854%
2026-01-29	130.7200	130.7700	130.7200	130.7700	+0.345%	11	766	+25.663%
2026-01-23	130.9000	130.9000	130.3200	130.3200	-0.367%	50	775	+26.097%
2026-01-16	130.8000	130.8000	130.8000	130.8000	+4.306%	7	832	+25.635%
2026-01-14	124.5600	125.4000	124.5600	125.4000	-4.209%	81	832	+31.045%
2025-12-31	130.9100	130.9100	130.9100	130.9100	-3.323%	1	867	+25.529%
2025-12-26	134.6300	135.4500	134.6300	135.4100	+10.000%	34	867	+21.357%
2025-12-19	122.5000	123.1000	122.5000	123.1000	+1.862%	11	882	+33.493%
2025-12-15	121.4400	121.4500	120.7700	120.8500	-5.586%	4	872	+35.978%
2025-12-10	127.9000	128.0000	127.9000	128.0000	-0.172%	2	871	+28.383%
2025-12-09	128.1700	128.2200	128.1700	128.2200	-1.950%	2	871	+28.163%
2025-12-08	124.9000	130.7700	124.9000	130.7700	+4.407%	41	870	+25.663%
2025-12-05	126.1200	126.1900	125.2500	125.2500	+3.444%	3	830	+31.202%
2025-11-28	121.0800	121.0800	121.0800	121.0800	-5.870%	10	829	+35.720%
2025-11-20	128.6300	128.6300	128.6300	128.6300	-0.031%	20	819	+27.754%
2025-11-13	128.6700	128.6700	128.6700	128.6700	-5.667%	1	799	+27.714%
2025-11-12	136.4000	136.4000	136.4000	136.4000	-2.759%	1	799	+20.477%
2025-11-10	140.2700	140.2700	140.2700	140.2700	+1.963%	1	798	+17.153%
2025-11-06	137.5700	137.5700	137.5700	137.5700	-4.379%	1	799	+19.452%
2025-11-05	143.8700	143.8700	143.8700	143.8700	-3.137%	1	800	+14.221%
2025-10-31	148.5300	148.5300	148.5300	148.5300	+10.063%	1	799	+10.638%
2025-10-27	134.9500	134.9500	134.9500	134.9500	+4.507%	1	798	+21.771%
2025-10-24	129.1300	129.1300	129.1300	129.1300	+2.647%	2	798	+27.259%
2025-10-23	125.4700	125.8000	125.4700	125.8000	+1.583%	4	798	+30.628%
2025-10-22	122.6500	123.8400	122.6500	123.8400	-1.078%	9	798	+32.695%
2025-10-21	124.8400	125.2400	124.8400	125.1900	+0.821%	6	799	+31.264%
2025-10-15	124.2900	124.2900	124.1700	124.1700	-6.216%	2	799	+32.343%
2025-10-13	132.7000	132.7000	132.4000	132.4000	-2.761%	124	798	+24.116%
2025-10-10	136.1600	136.1600	136.1600	136.1600	+2.600%	1	744	+20.689%
2025-10-08	132.7100	132.7100	132.7100	132.7100	-0.963%	8	744	+23.826%
2025-10-02	134.0000	134.0000	134.0000	134.0000	+3.675%	1	736	+22.634%
2025-09-30	129.2500	129.2500	129.2500	129.2500	+2.255%	1	736	+27.141%
2025-09-22	118.4000	126.4000	118.4000	126.4000	+5.553%	6	736	+30.008%
2025-09-19	119.7500	119.7500	119.7500	119.7500	+6.634%	3	737	+37.228%
2025-09-17	115.5000	115.5000	112.3000	112.3000	-6.983%	21	735	+46.331%
2025-09-15	119.4200	120.7300	119.4200	120.7300	-0.182%	2	734	+36.114%
2025-09-12	120.9500	120.9500	120.9500	120.9500	+0.099%	1	735	+35.866%
2025-09-11	120.8300	120.8300	120.8300	120.8300	-0.625%	1	736	+36.001%
2025-09-10	121.5000	121.5900	121.5000	121.5900	+8.621%	3	736	+35.151%
2025-09-09	111.9400	112.3900	111.9400	111.9400	-0.098%	10	736	+46.802%
2025-09-08	113.7300	113.7300	112.0500	112.0500	+1.467%	2	731	+46.658%
2025-09-05	109.5000	110.4300	109.5000	110.4300	-2.961%	3	731	+48.809%
2025-09-04	113.8000	113.8000	113.8000	113.8000	-1.897%	2	731	+44.402%
2025-09-03	116.0000	116.0000	116.0000	116.0000	-2.365%	1	733	+41.664%
2025-08-29	118.8100	118.8100	118.8100	118.8100	-1.525%	100	816	+38.313%
2025-08-28	120.6500	120.6500	120.6500	120.6500	-3.665%	100	816	+36.204%
2025-08-27	125.2500	125.2500	125.2400	125.2400	-0.358%	40	761	+31.212%
2025-08-26	125.0000	125.7500	125.0000	125.6900	+0.560%	4	801	+30.742%
2025-08-25	122.6700	124.9900	122.6700	124.9900	+3.640%	81	800	+31.475%
2025-08-22	120.6000	120.6000	120.6000	120.6000	+2.290%	1	721	+36.260%
2025-08-20	117.9000	117.9000	117.9000	117.9000	-1.938%	10	720	+39.381%
2025-08-19	120.2300	120.2300	120.2300	120.2300	-3.329%	5	710	+36.680%
2025-08-18	124.3700	124.3700	124.3700	124.3700	-0.104%	1	710	+32.130%
2025-08-15	124.5000	124.5000	124.5000	124.5000	-0.176%	10	709	+31.992%
2025-08-13	124.7200	124.7200	124.7200	124.7200	-1.321%	3	699	+31.759%
2025-08-11	126.4900	126.4900	126.3900	126.3900	+0.047%	10	701	+30.018%
2025-08-08	126.3300	126.3300	126.3300	126.3300	+1.715%	200	701	+30.080%
2025-08-05	124.2000	124.2000	124.2000	124.2000	+6.154%	2	727	+32.311%
2025-08-01	118.6700	118.8700	117.0000	117.0000	-4.247%	288	727	+40.453%
2025-07-30	122.1900	122.1900	122.1900	122.1900	+1.952%	10	754	+34.487%
2025-07-28	118.6400	119.8500	118.6400	119.8500	+1.619%	2	754	+37.113%
2025-07-25	117.4500	117.9400	117.4500	117.9400	+0.941%	11	754	+39.334%
2025-07-21	116.4700	117.0000	116.0200	116.8400	-0.553%	15	753	+40.645%
2025-07-18	117.4900	117.4900	117.4900	117.4900	+1.372%	10	760	+39.867%
2025-07-16	113.6600	116.3500	113.6600	115.9000	+6.604%	280	760	+41.786%
2025-07-14	108.7200	108.7200	108.7200	108.7200	-1.753%	1	570	+51.150%
2025-07-11	111.1000	111.1000	110.6600	110.6600	+5.390%	2	571	+48.500%
2025-07-09	106.3300	106.3300	105.0000	105.0000	+1.146%	6	570	+56.505%
2025-07-03	103.8100	103.8100	103.8100	103.8100	+1.745%	1	570	+58.299%
2025-07-02	100.8700	102.0300	100.8700	102.0300	-1.229%	4	570	+61.060%
2025-07-01	103.3000	103.3000	103.3000	103.3000	-0.193%	2	570	+59.080%
2025-06-27	103.4500	103.5000	103.4500	103.5000	+2.934%	5	570	+58.773%
2025-06-26	100.5500	100.5500	100.5500	100.5500	+3.415%	4	569	+63.431%
2025-06-25	96.0000	97.2300	96.0000	97.2300	+4.548%	11	569	+69.012%
2025-06-24	92.0000	93.2500	92.0000	93.0000	+3.081%	16	562	+76.699%
2025-06-20	90.2200	90.2200	90.2200	90.2200	-0.463%	20	551	+82.144%
2025-06-18	90.6400	90.6400	90.6400	90.6400	-0.570%	10	539	+81.300%
2025-06-17	91.6300	91.6300	91.1600	91.1600	+0.396%	12	539	+80.265%
2025-06-16	90.0600	90.8000	90.0600	90.8000	+1.339%	2	527	+80.980%
2025-06-13	90.1300	90.1300	89.0000	89.6000	-2.269%	28	526	+83.404%
2025-06-12	91.2500	91.6800	91.2500	91.6800	+0.803%	24	528	+79.243%
2025-06-11	90.9500	90.9500	90.9500	90.9500	+1.179%	5	507	+80.682%
2025-06-10	89.8900	89.8900	89.8900	89.8900	+0.156%	1	507	+82.812%
2025-06-09	92.0000	92.0000	89.7500	89.7500	+0.617%	20	506	+83.097%
2025-06-06	90.1000	90.1000	89.2000	89.2000	+0.564%	124	507	+84.226%
2025-06-04	88.7000	88.7000	88.7000	88.7000	+0.271%	1	497	+85.265%
2025-06-03	87.5400	89.0000	87.5400	88.4600	+4.341%	291	497	+85.768%
2025-06-02	83.4800	84.7800	83.4800	84.7800	+3.151%	24	236	+93.831%
2025-05-30	84.2300	84.2300	82.1900	82.1900	-6.187%	12	227	+99.939%
2025-05-29	88.6700	90.3000	87.6100	87.6100	+4.922%	14	224	+87.570%
2025-05-28	83.5000	83.5000	83.5000	83.5000	+0.469%	2	229	+96.802%
2025-05-27	83.1100	83.1100	83.1100	83.1100	+3.371%	1	229	+97.726%
2025-05-23	80.4000	80.4000	80.4000	80.4000	+0.387%	6	230	+104.391%
2025-05-21	84.5000	84.5000	80.0900	80.0900	-3.622%	5	230	+105.182%
2025-05-19	82.2500	83.1000	82.2500	83.1000	-0.539%	6	230	+97.750%
2025-05-16	82.4800	83.5500	82.4800	83.5500	+1.890%	20	229	+96.685%
2025-05-15	81.0000	82.0100	80.6500	82.0000	+0.122%	30	224	+100.402%
2025-05-14	82.3300	82.3300	81.9000	81.9000	+4.558%	2	229	+100.647%
2025-05-13	75.2000	78.3300	75.2000	78.3300	+9.660%	4	230	+109.792%
2025-05-12	70.1400	71.6000	69.8300	71.4300	+8.954%	76	232	+130.057%
2025-05-09	65.6400	65.7700	65.5600	65.5600	-1.339%	22	226	+150.656%
2025-05-08	66.0000	67.0000	66.0000	66.4500	+6.919%	8	215	+147.299%
2025-05-07	62.4000	62.4000	62.1500	62.1500	-0.956%	4	210	+164.409%
2025-05-06	61.8000	62.7500	61.7600	62.7500	-0.238%	22	209	+161.880%
2025-05-05	62.2000	62.9000	62.2000	62.9000	-1.457%	4	190	+161.256%
2025-05-02	62.8500	63.8300	62.8500	63.8300	+2.869%	6	188	+157.449%
2025-05-01	63.3000	63.3000	62.0500	62.0500	+11.561%	3	189	+164.835%
2025-04-30	54.5000	56.1500	53.7500	55.6200	-4.842%	13	186	+195.451%
2025-04-29	58.6000	58.6000	58.1000	58.4500	+3.086%	15	181	+181.146%
2025-04-28	57.5500	57.5500	56.7000	56.7000	-6.743%	4	183	+189.824%
2025-04-25	56.1500	60.8000	55.9000	60.8000	+8.089%	22	184	+170.280%
2025-04-24	55.2700	56.2500	55.2700	56.2500	+7.965%	12	193	+192.142%
2025-04-23	55.5000	55.5000	52.1000	52.1000	+3.992%	31	186	+215.413%
2025-04-22	50.0000	50.3100	50.0000	50.1000	+5.252%	6	187	+228.004%
2025-04-21	50.0500	50.0500	47.5000	47.6000	-9.848%	72	187	+245.231%
2025-04-17	55.4300	55.4300	51.9500	52.8000	-3.421%	14	233	+211.231%
2025-04-16	57.2700	57.2700	54.6700	54.6700	-13.015%	34	233	+200.585%
2025-04-15	62.8500	62.8500	62.8500	62.8500	+0.528%	1	232	+161.464%
2025-04-14	64.0300	64.0800	62.0000	62.5200	+0.839%	74	231	+162.844%
2025-04-11	60.3500	62.2500	60.0000	62.0000	+10.714%	84	199	+165.048%
2025-04-10	59.5500	59.5500	56.0000	56.0000	-6.667%	6	211	+193.446%
2025-04-09	51.3000	60.0000	51.3000	60.0000	+14.177%	5	205	+173.883%
2025-04-08	56.2100	56.2100	52.5500	52.5500	+3.649%	13	204	+212.712%
2025-04-07	43.3000	52.1500	42.0000	50.7000	+5.912%	101	215	+224.122%
2025-04-04	48.9500	48.9500	46.6000	47.8700	-13.483%	72	133	+243.284%
2025-04-03	55.3300	55.3300	55.3300	55.3300	-7.552%	1	116	+197.000%
2025-04-02	60.0000	60.0000	59.8500	59.8500	+1.355%	2	113	+174.570%
2025-04-01	59.0500	59.0500	59.0500	59.0500	+3.054%	1	113	+178.290%
2025-03-31	57.3500	57.3500	56.6500	57.3000	-9.693%	3	113	+186.789%
2025-03-27	63.4500	63.4500	63.2300	63.4500	-2.068%	15	112	+158.991%
2025-03-26	67.5000	67.5000	63.7200	64.7900	-8.268%	34	98	+153.635%
2025-03-25	70.6300	70.6300	70.6300	70.6300	-1.492%	2	87	+132.663%
2025-03-24	69.9000	72.9000	69.8500	71.7000	+6.144%	33	89	+129.191%
2025-03-21	66.9000	67.5500	66.9000	67.5500	-3.583%	30	62	+143.272%
2025-03-20	70.0600	70.0600	70.0600	70.0600	+3.654%	10	60	+134.556%
2025-03-19	68.7500	68.7500	67.5900	67.5900	+1.639%	9	50	+143.128%
2025-03-18	66.7900	66.7900	66.5000	66.5000	-6.298%	3	45	+147.113%
2025-03-17	69.6000	70.9700	69.6000	70.9700	-1.635%	11	45	+131.549%
2025-03-14	72.1500	72.1500	72.1500	72.1500	+7.928%	20	51	+127.762%
2025-03-12	66.8500	66.8500	66.8500	66.8500	+8.294%	2	51	+145.819%
2025-03-11	59.0000	61.7300	59.0000	61.7300	+4.751%	12	53	+166.208%
2025-03-10	63.1900	63.1900	58.3100	58.9300	-2.996%	58	43	+178.856%
2025-03-07	63.7500	63.7500	60.0900	60.7500	-4.825%	10	21	+170.502%
2025-03-06	66.2200	66.6300	63.0000	63.8300	0.000%	22	18	+157.449%