NVDA270617C00225000
NVDA Jun 17 2027 225.00 Call
optionOPRA
EODOct 23, 2026
23.18USD-0.940%(-0.22)124Vol8,343OI
NVDA270617C00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 23.02 | 24.10 | 22.85 | 23.18 | -0.940% | 124 | 8,367 | 0.000% |
| 2026-10-22 | 25.70 | 26.55 | 23.35 | 23.40 | -18.039% | 115 | 8,306 | -0.940% |
| 2026-10-21 | 27.25 | 28.55 | 26.77 | 28.55 | +11.523% | 77 | 8,279 | -18.809% |
| 2026-10-20 | 24.20 | 26.55 | 24.00 | 25.60 | -3.578% | 135 | 8,225 | -9.453% |
| 2026-10-19 | 25.40 | 27.07 | 24.80 | 26.55 | +8.367% | 217 | 8,245 | -12.693% |
| 2026-10-16 | 25.10 | 26.10 | 24.23 | 24.50 | -6.844% | 198 | 8,225 | -5.388% |
| 2026-10-15 | 25.20 | 26.55 | 24.10 | 26.30 | -7.394% | 135 | 8,203 | -11.863% |
| 2026-10-14 | 30.90 | 30.90 | 27.59 | 28.40 | -10.832% | 201 | 8,226 | -18.380% |
| 2026-10-13 | 29.44 | 31.90 | 29.00 | 31.85 | +1.111% | 358 | 7,918 | -27.221% |
| 2026-10-12 | 32.53 | 32.53 | 30.40 | 31.50 | -6.417% | 123 | 7,836 | -26.413% |
| 2026-10-09 | 35.32 | 35.37 | 33.23 | 33.66 | -1.866% | 70 | 7,843 | -31.135% |
| 2026-10-08 | 37.00 | 38.15 | 33.75 | 34.30 | -11.484% | 74 | 7,861 | -32.420% |
| 2026-10-07 | 39.20 | 39.56 | 38.65 | 38.75 | -4.203% | 16 | 7,870 | -40.181% |
| 2026-10-06 | 42.20 | 42.82 | 40.30 | 40.45 | +1.150% | 247 | 7,708 | -42.695% |
| 2026-10-05 | 38.20 | 40.84 | 37.85 | 39.99 | +7.442% | 74 | 7,724 | -42.036% |
| 2026-10-02 | 38.01 | 40.00 | 37.22 | 37.22 | +4.258% | 827 | 7,433 | -37.722% |
| 2026-10-01 | 35.80 | 36.10 | 34.95 | 35.70 | +5.000% | 72 | 7,485 | -35.070% |
| 2026-09-30 | 35.36 | 36.00 | 34.00 | 34.00 | +0.592% | 80 | 7,488 | -31.824% |
| 2026-09-29 | 36.74 | 36.74 | 33.80 | 33.80 | -2.425% | 144 | 7,480 | -31.420% |
| 2026-09-28 | 35.35 | 37.50 | 34.30 | 34.64 | +6.914% | 498 | 7,541 | -33.083% |
| 2026-09-25 | 32.70 | 33.50 | 31.45 | 32.40 | +0.935% | 137 | 7,526 | -28.457% |
| 2026-09-24 | 30.65 | 32.15 | 30.58 | 32.10 | -2.727% | 295 | 7,402 | -27.788% |
| 2026-09-23 | 34.87 | 35.05 | 32.30 | 33.00 | -7.821% | 181 | 7,513 | -29.758% |
| 2026-09-22 | 34.20 | 36.00 | 34.10 | 35.80 | +4.009% | 1,587 | 8,107 | -35.251% |
| 2026-09-21 | 31.14 | 35.15 | 31.14 | 34.42 | +9.583% | 264 | 8,032 | -32.655% |
| 2026-09-18 | 29.90 | 31.41 | 29.35 | 31.41 | +5.580% | 543 | 7,868 | -26.202% |
| 2026-09-17 | 29.40 | 29.90 | 28.70 | 29.75 | +10.063% | 145 | 7,921 | -22.084% |
| 2026-09-16 | 26.86 | 28.55 | 26.35 | 27.03 | +3.168% | 96 | 7,889 | -14.243% |
| 2026-09-15 | 27.00 | 27.00 | 25.95 | 26.20 | +1.354% | 22 | 7,889 | -11.527% |
| 2026-09-14 | 26.00 | 26.47 | 25.00 | 25.85 | -14.347% | 162 | 7,843 | -10.329% |
| 2026-09-11 | 31.40 | 32.10 | 30.18 | 30.18 | -2.013% | 60 | 7,816 | -23.194% |
| 2026-09-10 | 33.10 | 33.10 | 30.37 | 30.80 | -9.677% | 101 | 7,787 | -24.740% |
| 2026-09-09 | 34.51 | 34.90 | 33.85 | 34.10 | -2.571% | 90 | 7,770 | -32.023% |
| 2026-09-08 | 38.05 | 38.05 | 34.85 | 35.00 | -8.257% | 2,985 | 5,609 | -33.771% |
| 2026-09-04 | 38.53 | 40.52 | 37.95 | 38.15 | +3.810% | 107 | 5,628 | -39.240% |
| 2026-09-03 | 35.45 | 37.60 | 34.35 | 36.75 | +8.567% | 159 | 5,609 | -36.925% |
| 2026-09-02 | 30.45 | 36.50 | 30.45 | 33.85 | +14.358% | 207 | 5,624 | -31.521% |
| 2026-09-01 | 28.50 | 30.95 | 28.50 | 29.60 | -5.732% | 156 | 5,629 | -21.689% |
| 2026-08-31 | 29.70 | 31.50 | 29.65 | 31.40 | +3.974% | 71 | 5,589 | -26.178% |
| 2026-08-28 | 36.35 | 37.00 | 30.05 | 30.20 | -18.157% | 739 | 5,520 | -23.245% |
| 2026-08-27 | 33.58 | 38.00 | 32.29 | 36.90 | +39.245% | 475 | 5,521 | -37.182% |
| 2026-08-26 | 28.40 | 28.40 | 26.50 | 26.50 | -6.624% | 63 | 5,491 | -12.528% |
| 2026-08-25 | 27.28 | 28.99 | 26.85 | 28.38 | +8.652% | 1,054 | 5,180 | -18.323% |
| 2026-08-24 | 28.80 | 28.80 | 25.95 | 26.12 | -13.453% | 111 | 5,165 | -11.256% |
| 2026-08-21 | 31.89 | 31.89 | 29.90 | 30.18 | -3.486% | 53 | 5,169 | -23.194% |
| 2026-08-20 | 31.65 | 32.87 | 30.80 | 31.27 | -1.728% | 60 | 5,185 | -25.871% |
| 2026-08-19 | 34.43 | 34.43 | 31.45 | 31.82 | -3.283% | 74 | 5,157 | -27.153% |
| 2026-08-18 | 33.80 | 34.25 | 32.90 | 32.90 | -9.789% | 80 | 5,095 | -29.544% |
| 2026-08-17 | 37.32 | 38.35 | 36.47 | 36.47 | -0.843% | 87 | 5,113 | -36.441% |
| 2026-08-14 | 37.21 | 37.90 | 36.45 | 36.78 | -1.129% | 53 | 5,115 | -36.977% |
| 2026-08-13 | 37.45 | 38.60 | 36.62 | 37.20 | +1.362% | 212 | 5,121 | -37.688% |
| 2026-08-12 | 35.36 | 37.25 | 35.36 | 36.70 | +13.062% | 914 | 4,651 | -36.839% |
| 2026-08-11 | 35.10 | 35.10 | 32.46 | 32.46 | -5.667% | 58 | 4,652 | -28.589% |
| 2026-08-10 | 37.15 | 37.20 | 33.08 | 34.41 | -6.621% | 123 | 4,639 | -32.636% |
| 2026-08-07 | 37.15 | 38.10 | 36.11 | 36.85 | +3.599% | 200 | 4,604 | -37.096% |
| 2026-08-06 | 36.30 | 38.85 | 34.20 | 35.57 | +0.423% | 152 | 4,570 | -34.833% |
| 2026-08-05 | 34.50 | 37.04 | 34.50 | 35.42 | +12.516% | 176 | 4,622 | -34.557% |
| 2026-08-04 | 30.00 | 31.67 | 29.68 | 31.48 | +12.068% | 138 | 4,581 | -26.366% |
| 2026-08-03 | 24.00 | 29.15 | 24.00 | 28.09 | +10.157% | 105 | 4,603 | -17.480% |
| 2026-07-31 | 23.58 | 25.50 | 22.80 | 25.50 | +17.241% | 431 | 4,518 | -9.098% |
| 2026-07-30 | 21.00 | 23.35 | 21.00 | 21.75 | +5.583% | 174 | 4,566 | +6.575% |
| 2026-07-29 | 21.40 | 22.91 | 20.60 | 20.60 | -13.554% | 104 | 4,533 | +12.524% |
| 2026-07-28 | 23.15 | 24.13 | 22.05 | 23.83 | -1.120% | 85 | 4,546 | -2.728% |
| 2026-07-27 | 26.95 | 27.05 | 23.63 | 24.10 | -15.852% | 329 | 4,515 | -3.817% |
| 2026-07-24 | 29.24 | 30.95 | 28.64 | 28.64 | -5.040% | 77 | 4,470 | -19.064% |
| 2026-07-23 | 30.85 | 30.85 | 30.07 | 30.16 | -7.908% | 5 | 4,470 | -23.143% |
| 2026-07-22 | 29.25 | 33.50 | 29.10 | 32.75 | +12.350% | 78 | 4,463 | -29.221% |
| 2026-07-21 | 30.16 | 30.16 | 28.52 | 29.15 | +6.348% | 50 | 4,440 | -20.480% |
| 2026-07-20 | 29.92 | 29.95 | 27.41 | 27.41 | -2.177% | 37 | 4,446 | -15.432% |
| 2026-07-17 | 27.95 | 29.69 | 25.26 | 28.02 | -5.242% | 54 | 4,424 | -17.273% |
| 2026-07-16 | 31.00 | 31.00 | 29.57 | 29.57 | -11.201% | 37 | 4,436 | -21.610% |
| 2026-07-15 | 33.48 | 33.60 | 30.00 | 33.30 | +1.804% | 41 | 4,414 | -30.390% |
| 2026-07-14 | 29.13 | 33.00 | 28.90 | 32.71 | +12.213% | 134 | 4,384 | -29.135% |
| 2026-07-13 | 31.00 | 31.18 | 28.64 | 29.15 | -9.584% | 57 | 4,359 | -20.480% |
| 2026-07-10 | 28.90 | 32.50 | 28.40 | 32.24 | +11.557% | 128 | 4,286 | -28.102% |
| 2026-07-09 | 29.25 | 29.25 | 26.65 | 28.90 | -2.034% | 60 | 4,279 | -19.792% |
| 2026-07-08 | 25.90 | 29.50 | 24.65 | 29.50 | +18.189% | 145 | 4,203 | -21.424% |
| 2026-07-07 | 22.50 | 25.60 | 22.40 | 24.96 | +3.183% | 194 | 4,150 | -7.131% |
| 2026-07-06 | 24.01 | 24.90 | 24.01 | 24.19 | +0.792% | 235 | 4,099 | -4.175% |
| 2026-07-02 | 25.50 | 26.20 | 23.10 | 24.00 | -6.067% | 161 | 4,111 | -3.417% |
| 2026-07-01 | 24.75 | 25.55 | 23.70 | 25.55 | -3.947% | 148 | 4,149 | -9.276% |
| 2026-06-30 | 26.00 | 26.60 | 25.55 | 26.60 | +9.016% | 42 | 4,134 | -12.857% |
| 2026-06-29 | 23.75 | 24.95 | 22.30 | 24.40 | +1.667% | 118 | 4,068 | -5.000% |
| 2026-06-26 | 23.75 | 24.88 | 23.75 | 24.00 | -5.512% | 189 | 4,049 | -3.417% |
| 2026-06-25 | 27.68 | 27.68 | 24.95 | 25.40 | -6.273% | 92 | 4,065 | -8.740% |
| 2026-06-24 | 28.24 | 28.74 | 26.45 | 27.10 | -4.577% | 52 | 4,064 | -14.465% |
| 2026-06-23 | 30.10 | 30.50 | 28.35 | 28.40 | -14.277% | 93 | 4,082 | -18.380% |
| 2026-06-22 | 34.90 | 36.19 | 33.08 | 33.13 | -6.014% | 1,495 | 2,890 | -30.033% |
| 2026-06-18 | 32.55 | 35.25 | 32.55 | 35.25 | +12.369% | 401 | 2,657 | -34.241% |
| 2026-06-17 | 33.16 | 33.16 | 31.32 | 31.37 | -5.083% | 85 | 2,622 | -26.108% |
| 2026-06-16 | 34.28 | 34.35 | 32.95 | 33.05 | -6.559% | 104 | 2,535 | -29.864% |
| 2026-06-15 | 34.65 | 35.68 | 33.90 | 35.37 | +10.982% | 118 | 2,573 | -34.464% |
| 2026-06-12 | 32.18 | 33.40 | 31.87 | 31.87 | -2.835% | 78 | 2,593 | -27.267% |
| 2026-06-11 | 31.55 | 32.85 | 29.99 | 32.80 | +5.229% | 100 | 2,582 | -29.329% |
| 2026-06-10 | 33.50 | 33.50 | 30.75 | 31.17 | -7.644% | 160 | 2,565 | -25.634% |
| 2026-06-09 | 35.65 | 35.95 | 30.50 | 33.75 | -3.983% | 84 | 2,568 | -31.319% |
| 2026-06-08 | 35.20 | 35.95 | 34.10 | 35.15 | +3.840% | 43 | 2,564 | -34.054% |
| 2026-06-05 | 37.87 | 37.90 | 33.64 | 33.85 | -17.840% | 309 | 2,531 | -31.521% |
| 2026-06-04 | 39.00 | 42.75 | 36.90 | 41.20 | +5.641% | 127 | 2,524 | -43.738% |
| 2026-06-03 | 43.29 | 43.55 | 39.00 | 39.00 | -10.755% | 183 | 2,418 | -40.564% |
| 2026-06-02 | 47.08 | 50.16 | 43.40 | 43.70 | -1.709% | 201 | 2,352 | -46.957% |
| 2026-06-01 | 40.20 | 45.00 | 40.20 | 44.46 | +20.162% | 337 | 2,228 | -47.863% |
| 2026-05-29 | 37.77 | 39.81 | 36.76 | 37.00 | -1.333% | 355 | 2,285 | -37.351% |
| 2026-05-28 | 36.45 | 38.00 | 35.98 | 37.50 | +1.819% | 426 | 1,951 | -38.187% |
| 2026-05-27 | 36.23 | 36.85 | 34.65 | 36.83 | -1.260% | 86 | 1,928 | -37.062% |
| 2026-05-26 | 39.35 | 40.23 | 36.70 | 37.30 | -2.991% | 102 | 1,873 | -37.855% |
| 2026-05-22 | 40.76 | 40.76 | 38.25 | 38.45 | -7.170% | 120 | 1,793 | -39.714% |
| 2026-05-21 | 44.02 | 46.35 | 40.25 | 41.42 | -7.130% | 632 | 1,514 | -44.037% |
| 2026-05-20 | 44.14 | 46.30 | 43.50 | 44.60 | +3.721% | 333 | 1,387 | -48.027% |
| 2026-05-19 | 44.00 | 45.80 | 42.00 | 43.00 | -2.494% | 136 | 1,277 | -46.093% |
| 2026-05-18 | 50.44 | 50.44 | 42.85 | 44.10 | -7.741% | 561 | 1,144 | -47.438% |
| 2026-05-15 | 49.82 | 51.10 | 47.12 | 47.80 | -13.091% | 188 | 1,153 | -51.506% |
| 2026-05-14 | 50.00 | 55.00 | 50.00 | 55.00 | +17.597% | 507 | 1,324 | -57.855% |
| 2026-05-13 | 46.12 | 48.00 | 44.25 | 46.77 | +7.148% | 367 | 1,202 | -50.438% |
| 2026-05-12 | 41.85 | 44.79 | 39.90 | 43.65 | +3.191% | 292 | 1,138 | -46.896% |
| 2026-05-11 | 39.78 | 44.55 | 39.75 | 42.30 | +6.522% | 105 | 1,141 | -45.201% |
| 2026-05-08 | 39.95 | 41.10 | 39.67 | 39.71 | +5.781% | 96 | 1,184 | -41.627% |
| 2026-05-07 | 38.90 | 38.90 | 37.54 | 37.54 | +7.843% | 120 | 1,269 | -38.253% |
| 2026-05-06 | 32.46 | 35.30 | 32.46 | 34.81 | +23.440% | 102 | 1,342 | -33.410% |
| 2026-05-05 | 29.20 | 29.20 | 28.20 | 28.20 | -2.422% | 8 | 1,342 | -17.801% |
| 2026-05-04 | 31.15 | 31.15 | 27.90 | 28.90 | -4.305% | 110 | 1,400 | -19.792% |
| 2026-05-01 | 31.50 | 31.90 | 30.20 | 30.20 | -4.188% | 168 | 1,480 | -23.245% |
| 2026-04-30 | 34.50 | 34.50 | 30.87 | 31.52 | -12.928% | 131 | 1,390 | -26.459% |
| 2026-04-29 | 37.50 | 37.50 | 35.40 | 36.20 | -7.464% | 11 | 1,390 | -35.967% |
| 2026-04-28 | 37.49 | 39.12 | 36.45 | 39.12 | -3.407% | 72 | 1,391 | -40.746% |
| 2026-04-27 | 37.60 | 40.50 | 36.30 | 40.50 | +11.878% | 126 | 1,360 | -42.765% |
| 2026-04-24 | 32.20 | 37.10 | 31.81 | 36.20 | +19.079% | 599 | 1,273 | -35.967% |
| 2026-04-23 | 32.42 | 32.42 | 30.40 | 30.40 | -4.702% | 56 | 776 | -23.750% |
| 2026-04-22 | 30.45 | 31.90 | 30.45 | 31.90 | +0.567% | 9 | 801 | -27.335% |
| 2026-04-21 | 31.72 | 31.72 | 31.72 | 31.72 | +1.797% | 1 | 793 | -26.923% |
| 2026-04-20 | 30.12 | 31.16 | 29.60 | 31.16 | -0.922% | 60 | 793 | -25.610% |
| 2026-04-17 | 30.92 | 31.45 | 30.85 | 31.45 | +4.624% | 10 | 752 | -26.296% |
| 2026-04-16 | 30.80 | 30.80 | 30.06 | 30.06 | +4.230% | 49 | 745 | -22.888% |
| 2026-04-15 | 29.55 | 30.60 | 28.76 | 28.84 | +0.733% | 53 | 704 | -19.626% |
| 2026-04-14 | 26.81 | 28.83 | 26.76 | 28.63 | +14.566% | 52 | 689 | -19.036% |
| 2026-04-13 | 24.00 | 24.99 | 24.00 | 24.99 | -1.303% | 2 | 663 | -7.243% |
| 2026-04-10 | 24.65 | 25.55 | 24.47 | 25.32 | +12.284% | 21 | 661 | -8.452% |
| 2026-04-09 | 22.55 | 22.55 | 22.55 | 22.55 | +3.346% | 12 | 646 | +2.794% |
| 2026-04-08 | 22.42 | 22.42 | 21.82 | 21.82 | +9.648% | 2 | 634 | +6.233% |
| 2026-04-07 | 19.90 | 19.90 | 19.90 | 19.90 | -2.974% | 1 | 634 | +16.482% |
| 2026-04-06 | 20.78 | 20.78 | 20.32 | 20.51 | -1.299% | 6 | 633 | +13.018% |
| 2026-04-02 | 19.25 | 20.78 | 19.15 | 20.78 | +2.871% | 42 | 611 | +11.550% |
| 2026-04-01 | 20.22 | 20.67 | 20.20 | 20.20 | +2.278% | 21 | 611 | +14.752% |
| 2026-03-31 | 17.67 | 19.80 | 17.67 | 19.75 | +10.831% | 129 | 599 | +17.367% |
| 2026-03-30 | 18.40 | 18.40 | 17.60 | 17.82 | -2.356% | 27 | 505 | +30.079% |
| 2026-03-27 | 18.55 | 18.55 | 18.17 | 18.25 | -6.840% | 30 | 501 | +27.014% |
| 2026-03-26 | 20.75 | 20.90 | 19.59 | 19.59 | -15.851% | 33 | 496 | +18.326% |
| 2026-03-25 | 22.43 | 23.28 | 22.43 | 23.28 | +11.388% | 3 | 482 | -0.430% |
| 2026-03-24 | 20.61 | 20.92 | 20.61 | 20.90 | -2.564% | 105 | 479 | +10.909% |
| 2026-03-23 | 21.88 | 22.30 | 21.14 | 21.45 | +4.890% | 86 | 375 | +8.065% |
| 2026-03-20 | 21.80 | 21.80 | 20.35 | 20.45 | -10.307% | 166 | 292 | +13.350% |
| 2026-03-19 | 23.05 | 23.33 | 22.80 | 22.80 | -4.841% | 54 | 181 | +1.667% |
| 2026-03-18 | 24.85 | 24.85 | 23.96 | 23.96 | -3.581% | 47 | 145 | -3.255% |
| 2026-03-17 | 25.57 | 25.57 | 24.85 | 24.85 | -4.423% | 81 | 105 | -6.720% |
| 2026-03-16 | 26.93 | 27.15 | 25.62 | 26.00 | +2.201% | 16 | 43 | -10.846% |
| 2026-03-13 | 27.26 | 27.26 | 25.35 | 25.44 | 0.000% | 67 | 32 | -8.884% |