NVDA270617C00205000
NVDA Jun 17 2027 205.00 Call
optionOPRA
EODOct 23, 2026
32.70USD-1.357%(-0.45)25Vol21,543OI
NVDA270617C00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 32.47 | 33.65 | 32.47 | 32.70 | -1.357% | 25 | 21,535 | 0.000% |
| 2026-10-22 | 35.88 | 35.88 | 32.87 | 33.15 | -14.562% | 51 | 21,504 | -1.357% |
| 2026-10-21 | 38.60 | 39.10 | 37.40 | 38.80 | +8.531% | 37 | 21,479 | -15.722% |
| 2026-10-20 | 35.40 | 36.65 | 34.10 | 35.75 | -1.107% | 30 | 21,482 | -8.531% |
| 2026-10-19 | 35.00 | 36.76 | 34.80 | 36.15 | +4.783% | 56 | 21,524 | -9.544% |
| 2026-10-16 | 35.00 | 36.60 | 34.08 | 34.50 | -4.880% | 57 | 21,516 | -5.217% |
| 2026-10-15 | 35.00 | 36.90 | 34.00 | 36.27 | -6.521% | 99 | 21,494 | -9.843% |
| 2026-10-14 | 42.18 | 42.18 | 38.15 | 38.80 | -10.907% | 74 | 21,489 | -15.722% |
| 2026-10-13 | 41.80 | 43.55 | 40.18 | 43.55 | +2.015% | 21 | 21,483 | -24.914% |
| 2026-10-12 | 43.49 | 43.49 | 41.50 | 42.69 | -5.133% | 13 | 21,477 | -23.401% |
| 2026-10-09 | 47.00 | 47.00 | 44.80 | 45.00 | -2.110% | 59 | 21,461 | -27.333% |
| 2026-10-08 | 48.70 | 50.10 | 45.97 | 45.97 | -10.302% | 31 | 21,467 | -28.867% |
| 2026-10-07 | 51.65 | 51.65 | 49.85 | 51.25 | -3.302% | 3 | 21,468 | -36.195% |
| 2026-10-06 | 55.11 | 55.40 | 52.85 | 53.00 | +0.379% | 462 | 21,832 | -38.302% |
| 2026-10-05 | 51.22 | 53.18 | 50.49 | 52.80 | +7.953% | 19 | 21,839 | -38.068% |
| 2026-10-02 | 50.45 | 52.00 | 48.91 | 48.91 | +2.968% | 55 | 21,842 | -33.143% |
| 2026-10-01 | 47.00 | 47.83 | 45.87 | 47.50 | +1.279% | 48 | 21,838 | -31.158% |
| 2026-09-30 | 46.80 | 47.15 | 46.70 | 46.90 | +3.077% | 6 | 21,840 | -30.277% |
| 2026-09-29 | 47.40 | 47.55 | 45.50 | 45.50 | -0.110% | 38 | 21,839 | -28.132% |
| 2026-09-28 | 46.45 | 49.15 | 45.55 | 45.55 | +5.538% | 153 | 21,973 | -28.211% |
| 2026-09-25 | 42.93 | 43.95 | 42.55 | 43.16 | +1.315% | 7 | 21,978 | -24.235% |
| 2026-09-24 | 41.51 | 42.60 | 41.03 | 42.60 | -2.873% | 24 | 21,981 | -23.239% |
| 2026-09-23 | 46.00 | 46.00 | 43.18 | 43.86 | -7.076% | 56 | 21,977 | -25.445% |
| 2026-09-22 | 45.18 | 47.20 | 45.18 | 47.20 | +4.011% | 49 | 22,004 | -30.720% |
| 2026-09-21 | 42.00 | 46.27 | 42.00 | 45.38 | +8.176% | 175 | 22,009 | -27.942% |
| 2026-09-18 | 39.75 | 41.95 | 39.15 | 41.95 | +4.613% | 21 | 22,017 | -22.050% |
| 2026-09-17 | 40.00 | 40.10 | 39.47 | 40.10 | +12.011% | 18 | 22,016 | -18.454% |
| 2026-09-16 | 36.55 | 38.19 | 35.80 | 35.80 | +1.503% | 11 | 22,015 | -8.659% |
| 2026-09-15 | 36.18 | 36.18 | 34.95 | 35.27 | +1.060% | 26 | 22,015 | -7.287% |
| 2026-09-14 | 34.44 | 35.76 | 33.75 | 34.90 | -12.245% | 66 | 21,999 | -6.304% |
| 2026-09-11 | 41.11 | 41.40 | 39.76 | 39.77 | -1.730% | 10 | 21,993 | -17.777% |
| 2026-09-10 | 40.85 | 40.85 | 40.00 | 40.47 | -8.169% | 71 | 21,957 | -19.199% |
| 2026-09-09 | 44.80 | 44.80 | 44.07 | 44.07 | -2.930% | 20 | 21,953 | -25.800% |
| 2026-09-08 | 48.40 | 48.40 | 45.40 | 45.40 | -7.742% | 46 | 21,954 | -27.974% |
| 2026-09-04 | 48.79 | 52.00 | 48.79 | 49.21 | +2.117% | 31 | 21,978 | -33.550% |
| 2026-09-03 | 45.30 | 48.70 | 45.05 | 48.19 | +2.532% | 41 | 21,997 | -32.144% |
| 2026-09-02 | 40.00 | 47.00 | 40.00 | 47.00 | +20.143% | 33 | 22,027 | -30.426% |
| 2026-09-01 | 38.52 | 40.70 | 38.52 | 39.12 | -2.200% | 43 | 22,038 | -16.411% |
| 2026-08-31 | 40.85 | 41.30 | 39.90 | 40.00 | -0.522% | 124 | 22,040 | -18.250% |
| 2026-08-28 | 46.90 | 46.90 | 39.75 | 40.21 | -15.347% | 31 | 22,055 | -18.677% |
| 2026-08-27 | 44.50 | 48.95 | 42.95 | 47.50 | +35.714% | 220 | 22,181 | -31.158% |
| 2026-08-26 | 36.65 | 36.65 | 35.00 | 35.00 | -6.517% | 82 | 22,142 | -6.571% |
| 2026-08-25 | 35.80 | 37.75 | 35.80 | 37.44 | +7.896% | 48 | 22,137 | -12.660% |
| 2026-08-24 | 38.50 | 38.50 | 34.70 | 34.70 | -11.817% | 48 | 22,102 | -5.764% |
| 2026-08-21 | 40.95 | 40.95 | 39.33 | 39.35 | -3.436% | 25 | 22,084 | -16.900% |
| 2026-08-20 | 41.47 | 41.47 | 40.30 | 40.75 | -1.260% | 11 | 22,082 | -19.755% |
| 2026-08-19 | 44.50 | 44.50 | 40.91 | 41.27 | -3.575% | 56 | 22,086 | -20.766% |
| 2026-08-18 | 43.30 | 44.20 | 42.48 | 42.80 | -9.303% | 88 | 22,102 | -23.598% |
| 2026-08-17 | 47.40 | 48.50 | 47.00 | 47.19 | +0.085% | 12 | 22,097 | -30.706% |
| 2026-08-14 | 48.62 | 48.62 | 47.10 | 47.15 | -2.077% | 74 | 22,103 | -30.647% |
| 2026-08-13 | 48.50 | 48.50 | 47.40 | 48.15 | +5.662% | 51 | 22,115 | -32.087% |
| 2026-08-12 | 45.50 | 47.73 | 45.50 | 45.57 | +7.756% | 67 | 22,124 | -28.242% |
| 2026-08-11 | 44.15 | 44.15 | 42.29 | 42.29 | -2.333% | 8 | 22,126 | -22.677% |
| 2026-08-10 | 47.35 | 47.35 | 43.30 | 43.30 | -9.034% | 32 | 22,135 | -24.480% |
| 2026-08-07 | 46.25 | 48.29 | 46.25 | 47.60 | +4.938% | 35 | 22,153 | -31.303% |
| 2026-08-06 | 47.25 | 47.25 | 43.73 | 45.36 | +0.354% | 24 | 22,156 | -27.910% |
| 2026-08-05 | 43.11 | 47.00 | 43.11 | 45.20 | +11.357% | 106 | 22,221 | -27.655% |
| 2026-08-04 | 39.47 | 40.72 | 38.48 | 40.59 | +12.003% | 47 | 22,241 | -19.438% |
| 2026-08-03 | 31.70 | 37.80 | 31.40 | 36.24 | +8.992% | 184 | 22,317 | -9.768% |
| 2026-07-31 | 31.70 | 33.33 | 29.90 | 33.25 | +13.443% | 175 | 22,223 | -1.654% |
| 2026-07-30 | 28.15 | 31.00 | 28.15 | 29.31 | +3.936% | 45 | 22,198 | +11.566% |
| 2026-07-29 | 30.63 | 30.63 | 27.90 | 28.20 | -10.703% | 139 | 22,182 | +15.957% |
| 2026-07-28 | 30.45 | 32.40 | 29.00 | 31.58 | +0.734% | 79 | 22,209 | +3.547% |
| 2026-07-27 | 38.24 | 38.24 | 31.00 | 31.35 | -17.063% | 1,730 | 22,499 | +4.306% |
| 2026-07-24 | 38.35 | 40.05 | 36.88 | 37.80 | -1.537% | 113 | 22,544 | -13.492% |
| 2026-07-23 | 39.15 | 40.37 | 38.00 | 38.39 | -7.293% | 80 | 22,577 | -14.822% |
| 2026-07-22 | 36.62 | 42.85 | 36.62 | 41.41 | +9.521% | 61 | 22,607 | -21.034% |
| 2026-07-21 | 38.50 | 38.90 | 36.20 | 37.81 | +7.141% | 139 | 22,581 | -13.515% |
| 2026-07-20 | 37.70 | 38.28 | 35.29 | 35.29 | -1.972% | 39 | 22,585 | -7.339% |
| 2026-07-17 | 36.00 | 38.40 | 33.11 | 36.00 | -6.005% | 128 | 22,567 | -9.167% |
| 2026-07-16 | 41.00 | 41.00 | 38.10 | 38.30 | -9.242% | 485 | 22,701 | -14.621% |
| 2026-07-15 | 41.50 | 42.55 | 38.30 | 42.20 | +1.199% | 116 | 22,765 | -22.512% |
| 2026-07-14 | 37.50 | 42.06 | 36.85 | 41.70 | +12.581% | 95 | 22,784 | -21.583% |
| 2026-07-13 | 40.65 | 40.65 | 36.80 | 37.04 | -10.032% | 113 | 22,767 | -11.717% |
| 2026-07-10 | 36.15 | 41.17 | 36.15 | 41.17 | +12.795% | 250 | 22,726 | -20.573% |
| 2026-07-09 | 37.45 | 37.49 | 34.40 | 36.50 | -2.796% | 140 | 22,742 | -10.411% |
| 2026-07-08 | 33.10 | 38.00 | 32.60 | 37.55 | +16.724% | 164 | 22,736 | -12.916% |
| 2026-07-07 | 29.37 | 33.10 | 29.35 | 32.17 | +0.218% | 138 | 22,757 | +1.647% |
| 2026-07-06 | 31.05 | 32.45 | 31.05 | 32.10 | +6.221% | 89 | 22,740 | +1.869% |
| 2026-07-02 | 32.85 | 33.97 | 30.00 | 30.22 | -11.378% | 117 | 22,739 | +8.206% |
| 2026-07-01 | 32.00 | 34.10 | 30.55 | 34.10 | -1.417% | 193 | 22,653 | -4.106% |
| 2026-06-30 | 32.00 | 34.59 | 32.00 | 34.59 | +10.511% | 146 | 22,679 | -5.464% |
| 2026-06-29 | 30.00 | 32.15 | 29.31 | 31.30 | +2.455% | 554 | 22,383 | +4.473% |
| 2026-06-26 | 31.55 | 32.10 | 30.55 | 30.55 | -6.000% | 251 | 22,295 | +7.038% |
| 2026-06-25 | 35.35 | 35.35 | 31.60 | 32.50 | -5.248% | 5,148 | 17,218 | +0.615% |
| 2026-06-24 | 36.60 | 36.60 | 33.80 | 34.30 | -5.118% | 67 | 17,221 | -4.665% |
| 2026-06-23 | 38.00 | 38.50 | 36.00 | 36.15 | -13.101% | 5,479 | 12,119 | -9.544% |
| 2026-06-22 | 43.65 | 45.50 | 41.55 | 41.60 | -4.037% | 2,874 | 9,452 | -21.394% |
| 2026-06-18 | 41.10 | 43.90 | 40.75 | 43.35 | +10.728% | 8,083 | 2,842 | -24.567% |
| 2026-06-17 | 41.90 | 41.90 | 39.00 | 39.15 | -6.205% | 346 | 2,649 | -16.475% |
| 2026-06-16 | 43.65 | 43.65 | 41.65 | 41.74 | -4.920% | 13 | 2,646 | -21.658% |
| 2026-06-15 | 42.70 | 44.40 | 41.97 | 43.90 | +8.987% | 400 | 2,580 | -25.513% |
| 2026-06-12 | 40.26 | 41.80 | 39.78 | 40.28 | +0.075% | 146 | 2,545 | -18.818% |
| 2026-06-11 | 39.10 | 41.08 | 37.85 | 40.25 | +5.229% | 119 | 2,513 | -18.758% |
| 2026-06-10 | 41.24 | 41.73 | 38.25 | 38.25 | -10.317% | 88 | 2,480 | -14.510% |
| 2026-06-09 | 42.80 | 42.80 | 37.95 | 42.65 | -0.929% | 292 | 2,363 | -23.329% |
| 2026-06-08 | 43.90 | 44.00 | 42.00 | 43.05 | +2.476% | 91 | 2,322 | -24.042% |
| 2026-06-05 | 46.25 | 46.53 | 41.43 | 42.01 | -17.789% | 151 | 2,247 | -22.161% |
| 2026-06-04 | 46.76 | 51.10 | 45.45 | 51.10 | +6.348% | 17 | 2,251 | -36.008% |
| 2026-06-03 | 49.10 | 49.10 | 47.65 | 48.05 | -9.340% | 15 | 2,245 | -31.946% |
| 2026-06-02 | 55.75 | 59.46 | 53.00 | 53.00 | -0.842% | 20 | 2,247 | -38.302% |
| 2026-06-01 | 49.92 | 53.45 | 49.92 | 53.45 | +16.322% | 14 | 2,252 | -38.821% |
| 2026-05-29 | 48.45 | 49.00 | 45.95 | 45.95 | -0.520% | 16 | 2,251 | -28.836% |
| 2026-05-28 | 44.20 | 46.19 | 44.20 | 46.19 | +3.057% | 212 | 2,248 | -29.205% |
| 2026-05-27 | 44.40 | 45.38 | 43.15 | 44.82 | -2.565% | 23 | 2,244 | -27.041% |
| 2026-05-26 | 47.95 | 48.50 | 45.50 | 46.00 | -3.361% | 17 | 2,235 | -28.913% |
| 2026-05-22 | 48.65 | 48.65 | 47.14 | 47.60 | -5.929% | 22 | 2,227 | -31.303% |
| 2026-05-21 | 52.80 | 55.70 | 49.10 | 50.60 | -6.917% | 140 | 2,192 | -35.375% |
| 2026-05-20 | 53.45 | 55.83 | 53.00 | 54.36 | +3.111% | 24 | 2,190 | -39.845% |
| 2026-05-19 | 50.55 | 54.50 | 50.55 | 52.72 | -1.788% | 6 | 2,190 | -37.974% |
| 2026-05-18 | 59.90 | 59.90 | 52.20 | 53.68 | -6.643% | 30 | 2,188 | -39.083% |
| 2026-05-15 | 59.25 | 61.00 | 57.50 | 57.50 | -12.012% | 28 | 2,185 | -43.130% |
| 2026-05-14 | 60.50 | 65.44 | 60.37 | 65.35 | +14.148% | 106 | 2,202 | -49.962% |
| 2026-05-13 | 55.88 | 58.18 | 53.75 | 57.25 | +8.244% | 35 | 2,181 | -42.882% |
| 2026-05-12 | 54.50 | 54.50 | 49.00 | 52.89 | +2.440% | 16 | 2,181 | -38.174% |
| 2026-05-11 | 51.19 | 53.70 | 50.99 | 51.63 | +5.799% | 60 | 2,156 | -36.665% |
| 2026-05-08 | 47.70 | 50.10 | 47.70 | 48.80 | +5.628% | 45 | 2,137 | -32.992% |
| 2026-05-07 | 43.75 | 48.50 | 43.56 | 46.20 | +5.988% | 36 | 2,119 | -29.221% |
| 2026-05-06 | 38.51 | 43.85 | 38.10 | 43.59 | +21.760% | 388 | 2,039 | -24.983% |
| 2026-05-05 | 36.80 | 37.80 | 35.70 | 35.80 | -2.744% | 239 | 1,929 | -8.659% |
| 2026-05-04 | 39.40 | 39.40 | 35.50 | 36.81 | -2.850% | 121 | 1,879 | -11.165% |
| 2026-05-01 | 40.22 | 40.25 | 37.20 | 37.89 | -2.571% | 92 | 1,865 | -13.698% |
| 2026-04-30 | 40.76 | 40.76 | 38.45 | 38.89 | -12.900% | 171 | 1,894 | -15.917% |
| 2026-04-29 | 46.60 | 46.60 | 44.32 | 44.65 | -1.500% | 20 | 1,894 | -26.764% |
| 2026-04-28 | 45.67 | 47.85 | 45.05 | 45.33 | -9.340% | 67 | 1,893 | -27.862% |
| 2026-04-27 | 46.40 | 50.00 | 44.23 | 50.00 | +12.867% | 119 | 1,916 | -34.600% |
| 2026-04-24 | 40.60 | 46.39 | 39.60 | 44.30 | +18.513% | 257 | 1,987 | -26.185% |
| 2026-04-23 | 40.27 | 40.27 | 37.38 | 37.38 | -5.796% | 24 | 1,883 | -12.520% |
| 2026-04-22 | 38.70 | 40.15 | 38.33 | 39.68 | +3.199% | 245 | 1,871 | -17.591% |
| 2026-04-21 | 40.05 | 40.10 | 38.25 | 38.45 | -2.781% | 71 | 1,707 | -14.954% |
| 2026-04-20 | 38.05 | 39.55 | 37.85 | 39.55 | 0.000% | 25 | 1,707 | -17.320% |
| 2026-04-17 | 38.95 | 39.57 | 38.67 | 39.55 | +4.079% | 113 | 1,696 | -17.320% |
| 2026-04-16 | 36.73 | 38.00 | 36.73 | 38.00 | -0.262% | 5 | 1,651 | -13.947% |
| 2026-04-15 | 37.45 | 38.67 | 37.39 | 38.10 | +5.191% | 44 | 1,649 | -14.173% |
| 2026-04-14 | 34.50 | 36.22 | 33.67 | 36.22 | +10.697% | 108 | 1,628 | -9.718% |
| 2026-04-13 | 31.00 | 32.72 | 31.00 | 32.72 | +0.832% | 12 | 1,627 | -0.061% |
| 2026-04-10 | 30.05 | 32.45 | 30.05 | 32.45 | +12.284% | 12 | 1,617 | +0.770% |
| 2026-04-09 | 28.10 | 28.90 | 27.75 | 28.90 | +3.214% | 84 | 1,617 | +13.149% |
| 2026-04-08 | 28.81 | 28.81 | 27.86 | 28.00 | +8.949% | 74 | 1,592 | +16.786% |
| 2026-04-07 | 26.24 | 26.24 | 25.42 | 25.70 | -1.721% | 23 | 1,588 | +27.237% |
| 2026-04-06 | 26.40 | 26.40 | 26.15 | 26.15 | -2.170% | 60 | 1,586 | +25.048% |
| 2026-04-02 | 24.65 | 26.73 | 24.65 | 26.73 | +2.808% | 14 | 1,553 | +22.334% |
| 2026-04-01 | 26.30 | 26.60 | 25.90 | 26.00 | +2.483% | 63 | 1,553 | +25.769% |
| 2026-03-31 | 22.80 | 25.55 | 22.80 | 25.37 | +15.528% | 25 | 1,513 | +28.892% |
| 2026-03-30 | 22.81 | 23.15 | 21.96 | 21.96 | -6.553% | 57 | 1,499 | +48.907% |
| 2026-03-27 | 23.65 | 24.12 | 23.30 | 23.50 | -5.736% | 120 | 1,535 | +39.149% |
| 2026-03-26 | 26.65 | 26.80 | 24.93 | 24.93 | -11.721% | 6,333 | 1,521 | +31.167% |
| 2026-03-25 | 28.18 | 29.07 | 28.10 | 28.24 | +6.767% | 6,228 | 6,194 | +15.793% |
| 2026-03-24 | 26.70 | 26.74 | 26.45 | 26.45 | -2.936% | 3 | 774 | +23.629% |
| 2026-03-23 | 27.83 | 28.16 | 26.85 | 27.25 | +3.730% | 508 | 774 | +20.000% |
| 2026-03-20 | 28.01 | 28.01 | 26.27 | 26.27 | -10.157% | 28 | 309 | +24.477% |
| 2026-03-19 | 28.23 | 29.37 | 28.10 | 29.24 | -4.756% | 288 | 317 | +11.833% |
| 2026-03-18 | 31.29 | 31.35 | 30.70 | 30.70 | -7.307% | 22 | 48 | +6.515% |
| 2026-03-16 | 33.19 | 33.19 | 33.00 | 33.12 | +4.085% | 10 | 30 | -1.268% |
| 2026-03-13 | 33.50 | 33.50 | 31.82 | 31.82 | 0.000% | 20 | 20 | +2.766% |