NVDA270617C00215000
NVDA Jun 17 2027 215.00 Call
optionOPRA
EODOct 23, 2026
27.65USD-1.250%(-0.35)85Vol8,763OI
NVDA270617C00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 27.00 | 28.85 | 27.00 | 27.65 | -1.250% | 85 | 8,738 | 0.000% |
| 2026-10-22 | 30.93 | 30.93 | 27.80 | 28.00 | -15.510% | 662 | 9,161 | -1.250% |
| 2026-10-21 | 33.42 | 33.42 | 31.20 | 33.14 | +10.836% | 100 | 9,215 | -16.566% |
| 2026-10-20 | 30.00 | 31.25 | 28.35 | 29.90 | -4.013% | 264 | 9,413 | -7.525% |
| 2026-10-19 | 31.54 | 32.14 | 29.25 | 31.15 | +7.229% | 343 | 9,274 | -11.236% |
| 2026-10-16 | 30.57 | 31.34 | 28.89 | 29.05 | -6.592% | 410 | 9,211 | -4.819% |
| 2026-10-15 | 29.85 | 31.50 | 28.75 | 31.10 | -4.747% | 393 | 9,115 | -11.093% |
| 2026-10-14 | 36.02 | 36.05 | 32.65 | 32.65 | -12.113% | 62 | 9,147 | -15.314% |
| 2026-10-13 | 36.30 | 37.15 | 36.30 | 37.15 | +1.364% | 20 | 9,165 | -25.572% |
| 2026-10-12 | 36.20 | 36.83 | 35.80 | 36.65 | -5.419% | 539 | 9,689 | -24.557% |
| 2026-10-09 | 40.10 | 40.10 | 38.75 | 38.75 | -3.487% | 120 | 9,792 | -28.645% |
| 2026-10-08 | 42.40 | 44.30 | 39.30 | 40.15 | -10.379% | 71 | 9,823 | -31.133% |
| 2026-10-07 | 45.50 | 46.45 | 44.50 | 44.80 | -3.135% | 126 | 9,925 | -38.281% |
| 2026-10-06 | 48.30 | 48.50 | 46.19 | 46.25 | +0.543% | 75 | 9,951 | -40.216% |
| 2026-10-05 | 44.00 | 47.00 | 44.00 | 46.00 | +6.358% | 160 | 10,013 | -39.891% |
| 2026-10-02 | 44.89 | 45.78 | 42.56 | 43.25 | +6.975% | 83 | 10,056 | -36.069% |
| 2026-10-01 | 39.49 | 41.00 | 39.46 | 40.43 | -1.438% | 22 | 10,054 | -31.610% |
| 2026-09-30 | 40.69 | 41.20 | 40.69 | 41.02 | +4.723% | 13 | 10,052 | -32.594% |
| 2026-09-29 | 40.13 | 40.13 | 39.17 | 39.17 | -1.830% | 5 | 10,051 | -29.410% |
| 2026-09-28 | 41.20 | 43.20 | 39.90 | 39.90 | +7.925% | 43 | 10,074 | -30.702% |
| 2026-09-25 | 37.00 | 37.85 | 36.97 | 36.97 | +2.752% | 7 | 10,077 | -25.210% |
| 2026-09-24 | 36.04 | 36.04 | 35.97 | 35.98 | -6.057% | 5 | 10,076 | -23.152% |
| 2026-09-23 | 40.20 | 40.20 | 37.55 | 38.30 | -6.219% | 22 | 10,069 | -27.807% |
| 2026-09-22 | 39.31 | 41.25 | 39.31 | 40.84 | +2.820% | 46 | 10,096 | -32.297% |
| 2026-09-21 | 36.25 | 40.10 | 36.25 | 39.72 | +10.333% | 228 | 10,151 | -30.388% |
| 2026-09-18 | 34.45 | 36.20 | 33.65 | 36.00 | +3.746% | 168 | 10,087 | -23.194% |
| 2026-09-17 | 34.24 | 34.86 | 33.55 | 34.70 | +10.159% | 96 | 10,084 | -20.317% |
| 2026-09-16 | 31.30 | 33.00 | 30.85 | 31.50 | +3.653% | 2,058 | 9,436 | -12.222% |
| 2026-09-15 | 31.20 | 31.55 | 30.00 | 30.39 | +1.300% | 83 | 9,413 | -9.016% |
| 2026-09-14 | 30.60 | 30.95 | 29.00 | 30.00 | -13.545% | 1,690 | 10,444 | -7.833% |
| 2026-09-11 | 36.00 | 37.05 | 34.70 | 34.70 | -1.811% | 30 | 10,448 | -20.317% |
| 2026-09-10 | 35.35 | 36.65 | 35.00 | 35.34 | -9.198% | 328 | 10,603 | -21.760% |
| 2026-09-09 | 39.65 | 39.65 | 38.80 | 38.92 | -3.232% | 55 | 10,619 | -28.957% |
| 2026-09-08 | 42.85 | 42.85 | 40.22 | 40.22 | -7.327% | 319 | 10,908 | -31.253% |
| 2026-09-04 | 43.30 | 46.01 | 43.13 | 43.40 | +1.758% | 93 | 10,947 | -36.290% |
| 2026-09-03 | 40.75 | 43.00 | 40.60 | 42.65 | +9.640% | 34 | 10,972 | -35.170% |
| 2026-09-02 | 35.65 | 41.50 | 35.65 | 38.90 | +14.412% | 68 | 10,994 | -28.920% |
| 2026-09-01 | 33.21 | 35.26 | 33.18 | 34.00 | -5.028% | 223 | 10,843 | -18.676% |
| 2026-08-31 | 35.90 | 36.20 | 33.90 | 35.80 | +2.286% | 337 | 10,735 | -22.765% |
| 2026-08-28 | 41.13 | 41.13 | 34.60 | 35.00 | -16.766% | 125 | 10,729 | -21.000% |
| 2026-08-27 | 38.00 | 43.00 | 37.25 | 42.05 | +37.824% | 1,342 | 10,716 | -34.245% |
| 2026-08-26 | 31.70 | 32.35 | 30.40 | 30.51 | -4.537% | 404 | 10,804 | -9.374% |
| 2026-08-25 | 32.20 | 33.50 | 31.25 | 31.96 | +6.109% | 151 | 10,800 | -13.486% |
| 2026-08-24 | 33.45 | 33.45 | 30.00 | 30.12 | -12.391% | 265 | 10,763 | -8.201% |
| 2026-08-21 | 35.58 | 36.27 | 34.34 | 34.38 | -3.940% | 483 | 10,447 | -19.575% |
| 2026-08-20 | 36.60 | 37.20 | 35.30 | 35.79 | -2.745% | 186 | 10,430 | -22.744% |
| 2026-08-19 | 38.50 | 38.50 | 36.00 | 36.80 | -2.387% | 119 | 10,366 | -24.864% |
| 2026-08-18 | 38.40 | 38.70 | 37.40 | 37.70 | -10.024% | 85 | 10,363 | -26.658% |
| 2026-08-17 | 42.73 | 43.19 | 41.55 | 41.90 | +1.600% | 148 | 10,323 | -34.010% |
| 2026-08-14 | 42.05 | 42.75 | 41.24 | 41.24 | -1.810% | 20 | 10,329 | -32.953% |
| 2026-08-13 | 43.30 | 43.35 | 41.70 | 42.00 | +0.744% | 55 | 10,332 | -34.167% |
| 2026-08-12 | 39.48 | 41.84 | 39.48 | 41.69 | +12.676% | 83 | 10,353 | -33.677% |
| 2026-08-11 | 39.40 | 40.10 | 36.71 | 37.00 | -2.503% | 113 | 10,327 | -25.270% |
| 2026-08-10 | 42.30 | 42.30 | 37.70 | 37.95 | -8.620% | 82 | 10,333 | -27.141% |
| 2026-08-07 | 41.90 | 43.00 | 40.60 | 41.53 | +2.924% | 100 | 10,376 | -33.422% |
| 2026-08-06 | 41.00 | 42.66 | 38.75 | 40.35 | -0.493% | 119 | 10,334 | -31.475% |
| 2026-08-05 | 37.85 | 41.83 | 37.85 | 40.55 | +14.386% | 855 | 9,814 | -31.813% |
| 2026-08-04 | 34.54 | 35.90 | 33.61 | 35.45 | +11.198% | 215 | 9,839 | -22.003% |
| 2026-08-03 | 26.50 | 33.30 | 26.50 | 31.88 | +9.591% | 1,088 | 9,186 | -13.269% |
| 2026-07-31 | 27.50 | 29.30 | 25.90 | 29.09 | +14.392% | 1,371 | 8,433 | -4.950% |
| 2026-07-30 | 24.45 | 27.00 | 24.30 | 25.43 | +7.754% | 52 | 8,449 | +8.730% |
| 2026-07-29 | 26.50 | 27.21 | 23.60 | 23.60 | -14.338% | 4,285 | 6,535 | +17.161% |
| 2026-07-28 | 26.26 | 28.05 | 25.50 | 27.55 | +0.916% | 50 | 6,538 | +0.363% |
| 2026-07-27 | 30.85 | 30.85 | 27.06 | 27.30 | -22.111% | 202 | 6,558 | +1.282% |
| 2026-07-24 | 34.15 | 35.68 | 33.65 | 35.05 | +1.949% | 48 | 6,524 | -21.113% |
| 2026-07-23 | 35.22 | 35.55 | 34.38 | 34.38 | -7.081% | 17 | 6,525 | -19.575% |
| 2026-07-22 | 32.50 | 37.95 | 32.50 | 37.00 | +12.805% | 50 | 6,527 | -25.270% |
| 2026-07-21 | 33.95 | 33.95 | 31.95 | 32.80 | +5.027% | 29 | 6,512 | -15.701% |
| 2026-07-20 | 33.87 | 33.89 | 31.23 | 31.23 | -3.043% | 13 | 6,508 | -11.463% |
| 2026-07-17 | 31.75 | 33.20 | 29.74 | 32.21 | -3.994% | 45 | 6,510 | -14.157% |
| 2026-07-16 | 35.40 | 35.40 | 33.55 | 33.55 | -10.652% | 59 | 6,504 | -17.586% |
| 2026-07-15 | 38.00 | 38.00 | 33.80 | 37.55 | +1.077% | 53 | 6,498 | -26.365% |
| 2026-07-14 | 34.00 | 37.44 | 32.60 | 37.15 | +13.193% | 68 | 6,466 | -25.572% |
| 2026-07-13 | 35.55 | 35.55 | 32.79 | 32.82 | -8.452% | 36 | 6,448 | -15.753% |
| 2026-07-10 | 34.08 | 36.57 | 34.08 | 35.85 | +9.600% | 107 | 6,427 | -22.873% |
| 2026-07-09 | 32.25 | 32.71 | 30.32 | 32.71 | -1.178% | 91 | 6,441 | -15.469% |
| 2026-07-08 | 29.15 | 33.10 | 28.60 | 33.10 | +15.734% | 94 | 6,411 | -16.465% |
| 2026-07-07 | 25.81 | 28.98 | 25.65 | 28.60 | +3.811% | 186 | 6,381 | -3.322% |
| 2026-07-06 | 28.15 | 28.30 | 27.55 | 27.55 | +2.914% | 62 | 6,356 | +0.363% |
| 2026-07-02 | 29.00 | 29.90 | 26.35 | 26.77 | -8.946% | 51 | 6,367 | +3.287% |
| 2026-07-01 | 27.70 | 29.68 | 27.06 | 29.40 | -1.176% | 259 | 6,258 | -5.952% |
| 2026-06-30 | 28.00 | 29.89 | 28.00 | 29.75 | +8.735% | 30 | 6,253 | -7.059% |
| 2026-06-29 | 26.35 | 28.30 | 25.75 | 27.36 | -0.690% | 197 | 6,172 | +1.060% |
| 2026-06-26 | 28.00 | 28.50 | 27.10 | 27.55 | -5.164% | 1,493 | 5,091 | +0.363% |
| 2026-06-25 | 31.20 | 31.20 | 28.01 | 29.05 | -3.776% | 104 | 5,080 | -4.819% |
| 2026-06-24 | 33.45 | 33.45 | 30.04 | 30.19 | -6.388% | 95 | 5,107 | -8.413% |
| 2026-06-23 | 33.85 | 34.15 | 32.00 | 32.25 | -13.562% | 224 | 5,104 | -14.264% |
| 2026-06-22 | 39.00 | 40.50 | 37.00 | 37.31 | -4.578% | 54 | 5,079 | -25.891% |
| 2026-06-18 | 36.45 | 39.30 | 36.45 | 39.10 | +11.111% | 186 | 4,997 | -29.284% |
| 2026-06-17 | 36.85 | 37.21 | 34.75 | 35.19 | -5.909% | 70 | 4,980 | -21.427% |
| 2026-06-16 | 38.85 | 38.85 | 37.15 | 37.40 | -5.316% | 66 | 4,999 | -26.070% |
| 2026-06-15 | 39.02 | 39.90 | 37.78 | 39.50 | +10.490% | 173 | 5,006 | -30.000% |
| 2026-06-12 | 35.95 | 36.80 | 35.75 | 35.75 | -2.853% | 82 | 5,007 | -22.657% |
| 2026-06-11 | 34.94 | 36.80 | 33.50 | 36.80 | +6.358% | 58 | 4,985 | -24.864% |
| 2026-06-10 | 36.84 | 37.30 | 34.53 | 34.60 | -6.562% | 108 | 4,948 | -20.087% |
| 2026-06-09 | 39.71 | 39.71 | 34.50 | 37.03 | -4.067% | 73 | 4,941 | -25.331% |
| 2026-06-08 | 40.15 | 40.15 | 38.37 | 38.60 | +2.116% | 129 | 4,962 | -28.368% |
| 2026-06-05 | 42.10 | 42.15 | 37.30 | 37.80 | -16.978% | 340 | 4,899 | -26.852% |
| 2026-06-04 | 42.00 | 46.70 | 40.77 | 45.53 | +6.032% | 292 | 4,825 | -39.271% |
| 2026-06-03 | 46.70 | 46.70 | 42.94 | 42.94 | -10.728% | 216 | 4,714 | -35.608% |
| 2026-06-02 | 50.00 | 55.02 | 47.38 | 48.10 | -0.620% | 140 | 4,748 | -42.516% |
| 2026-06-01 | 43.72 | 49.30 | 43.72 | 48.40 | +17.991% | 198 | 4,762 | -42.872% |
| 2026-05-29 | 41.90 | 44.25 | 40.90 | 41.02 | -1.819% | 182 | 4,684 | -32.594% |
| 2026-05-28 | 39.90 | 42.27 | 39.90 | 41.78 | +3.160% | 417 | 4,621 | -33.820% |
| 2026-05-27 | 41.30 | 41.30 | 38.60 | 40.50 | -3.110% | 195 | 4,644 | -31.728% |
| 2026-05-26 | 43.35 | 44.41 | 40.65 | 41.80 | -2.336% | 393 | 4,446 | -33.852% |
| 2026-05-22 | 45.50 | 45.50 | 42.50 | 42.80 | -5.121% | 246 | 4,301 | -35.397% |
| 2026-05-21 | 47.60 | 49.00 | 44.50 | 45.11 | -8.126% | 560 | 4,023 | -38.705% |
| 2026-05-20 | 49.65 | 51.05 | 48.10 | 49.10 | +3.827% | 50 | 4,015 | -43.686% |
| 2026-05-19 | 47.20 | 49.95 | 46.50 | 47.29 | -1.786% | 26 | 4,009 | -41.531% |
| 2026-05-18 | 53.00 | 53.50 | 47.25 | 48.15 | -7.564% | 121 | 4,096 | -42.575% |
| 2026-05-15 | 52.85 | 54.43 | 52.00 | 52.09 | -12.129% | 287 | 4,304 | -46.919% |
| 2026-05-14 | 56.75 | 60.00 | 55.65 | 59.28 | +12.914% | 78 | 4,306 | -53.357% |
| 2026-05-13 | 50.85 | 53.00 | 49.85 | 52.50 | +11.418% | 98 | 4,353 | -47.333% |
| 2026-05-12 | 46.40 | 49.69 | 44.55 | 47.12 | +0.791% | 204 | 4,285 | -41.320% |
| 2026-05-11 | 43.25 | 48.92 | 43.25 | 46.75 | +6.274% | 257 | 4,317 | -40.856% |
| 2026-05-08 | 43.50 | 45.80 | 43.50 | 43.99 | +5.239% | 222 | 4,211 | -37.145% |
| 2026-05-07 | 39.00 | 43.40 | 39.00 | 41.80 | +6.091% | 160 | 4,164 | -33.852% |
| 2026-05-06 | 34.36 | 39.40 | 34.36 | 39.40 | +23.821% | 1,105 | 4,041 | -29.822% |
| 2026-05-05 | 32.95 | 32.95 | 31.82 | 31.82 | -3.106% | 3 | 4,039 | -13.105% |
| 2026-05-04 | 33.20 | 34.75 | 31.90 | 32.84 | -3.723% | 34 | 4,032 | -15.804% |
| 2026-05-01 | 35.90 | 36.13 | 33.25 | 34.11 | -2.264% | 163 | 3,998 | -18.939% |
| 2026-04-30 | 40.30 | 40.46 | 34.50 | 34.90 | -12.924% | 132 | 4,003 | -20.774% |
| 2026-04-29 | 41.42 | 41.65 | 39.60 | 40.08 | -8.221% | 76 | 4,003 | -31.013% |
| 2026-04-28 | 40.38 | 44.05 | 39.70 | 43.67 | -3.492% | 57 | 3,975 | -36.684% |
| 2026-04-27 | 40.77 | 45.30 | 39.90 | 45.25 | +12.450% | 373 | 3,970 | -38.895% |
| 2026-04-24 | 36.00 | 42.07 | 35.90 | 40.24 | +18.948% | 135 | 3,863 | -31.287% |
| 2026-04-23 | 35.30 | 36.15 | 33.83 | 33.83 | -4.300% | 33 | 3,885 | -18.268% |
| 2026-04-22 | 34.55 | 35.77 | 34.55 | 35.35 | +2.464% | 50 | 3,882 | -21.782% |
| 2026-04-21 | 35.50 | 35.50 | 34.00 | 34.50 | -2.680% | 74 | 3,863 | -19.855% |
| 2026-04-20 | 34.45 | 35.45 | 33.82 | 35.45 | +0.396% | 20 | 3,863 | -22.003% |
| 2026-04-17 | 34.35 | 35.31 | 34.35 | 35.31 | +4.252% | 188 | 3,857 | -21.694% |
| 2026-04-16 | 32.25 | 34.15 | 32.25 | 33.87 | +0.804% | 139 | 3,929 | -18.364% |
| 2026-04-15 | 32.75 | 34.38 | 32.60 | 33.60 | +3.480% | 102 | 3,943 | -17.708% |
| 2026-04-14 | 30.55 | 32.47 | 30.32 | 32.47 | +13.215% | 100 | 3,936 | -14.844% |
| 2026-04-13 | 27.04 | 28.68 | 27.04 | 28.68 | -1.814% | 29 | 3,955 | -3.591% |
| 2026-04-10 | 26.25 | 29.21 | 26.25 | 29.21 | +13.437% | 38 | 3,946 | -5.341% |
| 2026-04-09 | 24.35 | 25.75 | 24.35 | 25.75 | +4.040% | 109 | 3,950 | +7.379% |
| 2026-04-08 | 24.20 | 24.75 | 24.20 | 24.75 | +9.031% | 10 | 3,920 | +11.717% |
| 2026-04-07 | 23.05 | 23.05 | 22.30 | 22.70 | -2.366% | 3 | 3,929 | +21.806% |
| 2026-04-06 | 23.25 | 23.25 | 23.25 | 23.25 | -1.899% | 39 | 3,928 | +18.925% |
| 2026-04-02 | 23.50 | 23.70 | 23.50 | 23.70 | +1.804% | 2 | 3,968 | +16.667% |
| 2026-04-01 | 23.15 | 23.35 | 22.95 | 23.28 | +3.697% | 25 | 3,968 | +18.771% |
| 2026-03-31 | 20.04 | 22.45 | 20.04 | 22.45 | +16.623% | 142 | 3,972 | +23.163% |
| 2026-03-30 | 20.25 | 20.50 | 19.23 | 19.25 | -6.098% | 1,542 | 3,995 | +43.636% |
| 2026-03-27 | 21.50 | 21.70 | 20.50 | 20.50 | -7.029% | 93 | 4,752 | +34.878% |
| 2026-03-26 | 23.60 | 23.60 | 22.05 | 22.05 | -12.221% | 1,189 | 4,710 | +25.397% |
| 2026-03-25 | 24.75 | 26.25 | 24.75 | 25.12 | +8.043% | 18 | 5,252 | +10.072% |
| 2026-03-24 | 23.90 | 23.90 | 23.24 | 23.25 | -3.926% | 3,147 | 5,262 | +18.925% |
| 2026-03-23 | 24.80 | 25.00 | 23.95 | 24.20 | +4.086% | 2,702 | 7,183 | +14.256% |
| 2026-03-20 | 25.15 | 25.25 | 23.00 | 23.25 | -9.849% | 2,478 | 4,596 | +18.925% |
| 2026-03-19 | 26.10 | 26.45 | 25.41 | 25.79 | -7.230% | 6,670 | 6,387 | +7.212% |
| 2026-03-18 | 27.50 | 27.95 | 27.50 | 27.80 | -0.251% | 36 | 40 | -0.540% |
| 2026-03-17 | 28.83 | 28.83 | 27.87 | 27.87 | -3.229% | 4 | 5 | -0.789% |
| 2026-03-13 | 28.71 | 28.80 | 28.71 | 28.80 | 0.000% | 2 | 1 | -3.993% |