NVDA270617C00235000
NVDA Jun 17 2027 235.00 Call
optionOPRA
EODOct 23, 2026
19.40USD-0.767%(-0.15)65Vol4,472OI
NVDA270617C00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 19.25 | 20.25 | 19.25 | 19.40 | -0.767% | 65 | 4,477 | 0.000% |
| 2026-10-22 | 22.23 | 22.23 | 19.55 | 19.55 | -18.779% | 280 | 4,471 | -0.767% |
| 2026-10-21 | 23.45 | 24.09 | 22.17 | 24.07 | +12.952% | 123 | 4,475 | -19.402% |
| 2026-10-20 | 20.34 | 22.20 | 19.82 | 21.31 | -3.792% | 251 | 4,465 | -8.963% |
| 2026-10-19 | 20.90 | 22.80 | 20.90 | 22.15 | +8.313% | 426 | 4,277 | -12.415% |
| 2026-10-16 | 21.30 | 22.15 | 20.10 | 20.45 | -7.045% | 292 | 4,303 | -5.134% |
| 2026-10-15 | 21.10 | 22.45 | 20.15 | 22.00 | -6.780% | 298 | 4,349 | -11.818% |
| 2026-10-14 | 25.60 | 25.65 | 23.30 | 23.60 | -13.680% | 489 | 4,281 | -17.797% |
| 2026-10-13 | 25.75 | 27.35 | 25.68 | 27.34 | +3.365% | 131 | 4,247 | -29.042% |
| 2026-10-12 | 28.10 | 28.10 | 25.80 | 26.45 | -7.193% | 132 | 4,268 | -26.654% |
| 2026-10-09 | 31.09 | 31.09 | 28.25 | 28.50 | -2.631% | 79 | 4,244 | -31.930% |
| 2026-10-08 | 31.80 | 33.40 | 28.99 | 29.27 | -12.496% | 172 | 4,257 | -33.721% |
| 2026-10-07 | 33.19 | 34.30 | 33.00 | 33.45 | -3.879% | 454 | 4,307 | -42.003% |
| 2026-10-06 | 36.60 | 37.04 | 34.68 | 34.80 | 0.000% | 386 | 4,327 | -44.253% |
| 2026-10-05 | 32.39 | 35.45 | 32.39 | 34.80 | +8.920% | 125 | 4,311 | -44.253% |
| 2026-10-02 | 33.99 | 34.70 | 31.95 | 31.95 | +4.412% | 216 | 4,271 | -39.280% |
| 2026-10-01 | 30.22 | 30.81 | 30.00 | 30.60 | +2.170% | 110 | 4,174 | -36.601% |
| 2026-09-30 | 29.99 | 31.25 | 29.95 | 29.95 | +4.720% | 260 | 3,933 | -35.225% |
| 2026-09-29 | 31.70 | 31.70 | 28.60 | 28.60 | -5.141% | 87 | 3,860 | -32.168% |
| 2026-09-28 | 31.83 | 32.50 | 30.15 | 30.15 | +10.642% | 152 | 3,803 | -35.655% |
| 2026-09-25 | 27.60 | 28.17 | 27.25 | 27.25 | -0.729% | 22 | 3,801 | -28.807% |
| 2026-09-24 | 26.50 | 27.46 | 26.30 | 27.45 | -2.935% | 10 | 3,795 | -29.326% |
| 2026-09-23 | 30.00 | 30.00 | 27.82 | 28.28 | -8.774% | 54 | 3,797 | -31.400% |
| 2026-09-22 | 29.51 | 31.02 | 29.51 | 31.00 | +4.202% | 30 | 3,805 | -37.419% |
| 2026-09-21 | 26.75 | 29.75 | 26.75 | 29.75 | +17.311% | 104 | 3,870 | -34.790% |
| 2026-09-18 | 25.25 | 25.55 | 25.25 | 25.36 | -1.323% | 43 | 3,868 | -23.502% |
| 2026-09-17 | 25.43 | 25.70 | 24.65 | 25.70 | +11.836% | 91 | 3,820 | -24.514% |
| 2026-09-16 | 23.61 | 24.30 | 22.65 | 22.98 | +3.049% | 64 | 3,841 | -15.579% |
| 2026-09-15 | 22.81 | 23.25 | 21.93 | 22.30 | +1.364% | 148 | 3,720 | -13.004% |
| 2026-09-14 | 21.60 | 22.70 | 21.30 | 22.00 | -15.547% | 137 | 3,679 | -11.818% |
| 2026-09-11 | 26.70 | 27.72 | 26.05 | 26.05 | -2.434% | 46 | 3,662 | -25.528% |
| 2026-09-10 | 27.50 | 27.50 | 26.35 | 26.70 | -9.949% | 235 | 3,485 | -27.341% |
| 2026-09-09 | 29.68 | 29.93 | 29.50 | 29.65 | -3.420% | 19 | 3,480 | -34.570% |
| 2026-09-08 | 34.75 | 35.00 | 30.50 | 30.70 | -6.772% | 75 | 3,459 | -36.808% |
| 2026-09-04 | 34.00 | 35.49 | 32.93 | 32.93 | +3.294% | 267 | 3,441 | -41.087% |
| 2026-09-03 | 31.47 | 33.00 | 31.00 | 31.88 | +8.843% | 50 | 3,434 | -39.147% |
| 2026-09-02 | 28.12 | 31.45 | 27.66 | 29.29 | +14.863% | 52 | 3,423 | -33.766% |
| 2026-09-01 | 25.10 | 26.30 | 24.60 | 25.50 | -7.002% | 33 | 3,412 | -23.922% |
| 2026-08-31 | 27.00 | 27.42 | 26.45 | 27.42 | +3.277% | 36 | 3,420 | -29.249% |
| 2026-08-28 | 31.88 | 31.88 | 26.20 | 26.55 | -18.308% | 55 | 3,409 | -26.930% |
| 2026-08-27 | 29.38 | 33.36 | 28.80 | 32.50 | +41.059% | 172 | 3,384 | -40.308% |
| 2026-08-26 | 23.90 | 23.90 | 23.00 | 23.04 | -5.224% | 28 | 3,373 | -15.799% |
| 2026-08-25 | 24.15 | 25.10 | 23.96 | 24.31 | +7.805% | 19 | 3,369 | -20.197% |
| 2026-08-24 | 23.50 | 23.50 | 22.55 | 22.55 | -13.800% | 95 | 3,406 | -13.969% |
| 2026-08-21 | 26.25 | 28.13 | 25.85 | 26.16 | -3.646% | 53 | 3,405 | -25.841% |
| 2026-08-20 | 27.64 | 28.10 | 26.60 | 27.15 | -5.368% | 17 | 3,407 | -28.545% |
| 2026-08-19 | 28.15 | 28.69 | 28.00 | 28.69 | +0.245% | 18 | 3,402 | -32.381% |
| 2026-08-18 | 29.25 | 29.90 | 28.62 | 28.62 | -11.911% | 105 | 3,422 | -32.215% |
| 2026-08-17 | 32.58 | 33.49 | 32.40 | 32.49 | +0.278% | 13 | 3,428 | -40.289% |
| 2026-08-14 | 33.75 | 33.75 | 32.36 | 32.40 | -2.849% | 39 | 3,425 | -40.123% |
| 2026-08-13 | 33.40 | 33.60 | 32.10 | 33.35 | +5.538% | 131 | 3,417 | -41.829% |
| 2026-08-12 | 30.90 | 32.75 | 30.90 | 31.60 | +9.267% | 136 | 3,405 | -38.608% |
| 2026-08-11 | 31.20 | 31.20 | 28.39 | 28.92 | -2.626% | 65 | 3,358 | -32.918% |
| 2026-08-10 | 30.75 | 31.05 | 29.01 | 29.70 | -8.643% | 79 | 3,351 | -34.680% |
| 2026-08-07 | 32.88 | 33.57 | 31.85 | 32.51 | +3.700% | 100 | 3,341 | -40.326% |
| 2026-08-06 | 31.30 | 31.35 | 30.00 | 31.35 | -0.539% | 26 | 3,339 | -38.118% |
| 2026-08-05 | 31.50 | 32.73 | 31.00 | 31.52 | +14.827% | 134 | 3,262 | -38.452% |
| 2026-08-04 | 26.74 | 27.85 | 26.02 | 27.45 | +9.363% | 253 | 3,244 | -29.326% |
| 2026-08-03 | 22.00 | 25.65 | 22.00 | 25.10 | +14.091% | 422 | 3,215 | -22.709% |
| 2026-07-31 | 20.45 | 22.00 | 19.75 | 22.00 | +18.216% | 78 | 3,185 | -11.818% |
| 2026-07-30 | 18.20 | 19.35 | 18.08 | 18.61 | +5.141% | 132 | 3,162 | +4.245% |
| 2026-07-29 | 20.35 | 20.35 | 17.70 | 17.70 | -14.493% | 204 | 3,076 | +9.605% |
| 2026-07-28 | 20.00 | 21.10 | 18.99 | 20.70 | -1.429% | 63 | 3,060 | -6.280% |
| 2026-07-27 | 23.40 | 23.40 | 20.53 | 21.00 | -16.000% | 57 | 3,037 | -7.619% |
| 2026-07-24 | 25.73 | 27.93 | 25.00 | 25.00 | -6.855% | 100 | 2,980 | -22.400% |
| 2026-07-23 | 27.24 | 27.90 | 26.06 | 26.84 | -7.128% | 48 | 2,966 | -27.720% |
| 2026-07-22 | 26.07 | 29.75 | 26.07 | 28.90 | +12.671% | 27 | 2,962 | -32.872% |
| 2026-07-21 | 25.84 | 25.84 | 24.81 | 25.65 | +4.057% | 27 | 2,951 | -24.366% |
| 2026-07-20 | 25.90 | 25.90 | 24.65 | 24.65 | 0.000% | 27 | 2,940 | -21.298% |
| 2026-07-17 | 22.65 | 26.25 | 22.65 | 24.65 | -6.345% | 27 | 2,935 | -21.298% |
| 2026-07-16 | 27.25 | 27.63 | 26.19 | 26.32 | -8.516% | 53 | 2,917 | -26.292% |
| 2026-07-15 | 29.18 | 29.69 | 26.55 | 28.77 | -1.641% | 60 | 2,904 | -32.569% |
| 2026-07-14 | 26.20 | 29.25 | 25.55 | 29.25 | +15.112% | 52 | 2,883 | -33.675% |
| 2026-07-13 | 27.64 | 27.78 | 25.41 | 25.41 | -10.339% | 43 | 2,862 | -23.652% |
| 2026-07-10 | 26.11 | 28.72 | 26.11 | 28.34 | +11.137% | 84 | 2,823 | -31.546% |
| 2026-07-09 | 25.72 | 25.72 | 24.51 | 25.50 | -2.299% | 7 | 2,822 | -23.922% |
| 2026-07-08 | 22.40 | 26.10 | 22.00 | 26.10 | +17.198% | 77 | 2,783 | -25.670% |
| 2026-07-07 | 19.92 | 22.50 | 19.75 | 22.27 | +3.341% | 100 | 2,745 | -12.887% |
| 2026-07-06 | 20.80 | 21.84 | 20.80 | 21.55 | +2.864% | 47 | 2,715 | -9.977% |
| 2026-07-02 | 22.29 | 22.38 | 20.20 | 20.95 | -7.709% | 196 | 2,692 | -7.399% |
| 2026-07-01 | 21.65 | 22.70 | 21.65 | 22.70 | -2.991% | 67 | 2,684 | -14.537% |
| 2026-06-30 | 22.30 | 23.40 | 22.30 | 23.40 | +9.346% | 346 | 2,770 | -17.094% |
| 2026-06-29 | 20.90 | 21.49 | 19.55 | 21.40 | +1.422% | 177 | 2,674 | -9.346% |
| 2026-06-26 | 21.55 | 22.11 | 21.10 | 21.10 | -7.048% | 127 | 2,666 | -8.057% |
| 2026-06-25 | 23.61 | 23.61 | 22.10 | 22.70 | -4.822% | 170 | 2,634 | -14.537% |
| 2026-06-24 | 25.00 | 25.65 | 23.50 | 23.85 | -5.470% | 155 | 2,651 | -18.658% |
| 2026-06-23 | 25.68 | 26.72 | 25.22 | 25.23 | -13.744% | 37 | 2,652 | -23.107% |
| 2026-06-22 | 32.11 | 32.50 | 29.25 | 29.25 | -5.125% | 1,133 | 1,824 | -33.675% |
| 2026-06-18 | 29.35 | 30.83 | 29.27 | 30.83 | +10.541% | 246 | 1,728 | -37.074% |
| 2026-06-17 | 29.30 | 29.30 | 27.89 | 27.89 | -5.936% | 58 | 1,718 | -30.441% |
| 2026-06-16 | 30.50 | 30.80 | 29.65 | 29.65 | -7.199% | 48 | 1,725 | -34.570% |
| 2026-06-15 | 31.04 | 31.95 | 30.43 | 31.95 | +10.287% | 122 | 1,692 | -39.280% |
| 2026-06-12 | 28.74 | 29.99 | 28.73 | 28.97 | +0.590% | 188 | 1,617 | -33.034% |
| 2026-06-11 | 28.47 | 29.37 | 27.33 | 28.80 | +3.597% | 44 | 1,604 | -32.639% |
| 2026-06-10 | 29.63 | 30.12 | 27.60 | 27.80 | -9.828% | 40 | 1,589 | -30.216% |
| 2026-06-09 | 32.81 | 32.81 | 27.40 | 30.83 | -2.189% | 40 | 1,574 | -37.074% |
| 2026-06-08 | 31.59 | 32.09 | 30.95 | 31.52 | +2.838% | 40 | 1,557 | -38.452% |
| 2026-06-05 | 33.65 | 33.65 | 30.10 | 30.65 | -17.718% | 59 | 1,559 | -36.705% |
| 2026-06-04 | 34.15 | 38.20 | 34.15 | 37.25 | +6.035% | 18 | 1,552 | -47.919% |
| 2026-06-03 | 39.20 | 39.20 | 35.13 | 35.13 | -12.328% | 77 | 1,562 | -44.777% |
| 2026-06-02 | 41.80 | 45.98 | 40.07 | 40.07 | +0.175% | 397 | 1,561 | -51.585% |
| 2026-06-01 | 36.70 | 40.80 | 36.70 | 40.00 | +19.403% | 159 | 1,504 | -51.500% |
| 2026-05-29 | 34.60 | 35.80 | 33.50 | 33.50 | -1.760% | 5 | 1,504 | -42.090% |
| 2026-05-28 | 32.20 | 34.10 | 32.20 | 34.10 | +4.441% | 21 | 1,490 | -43.109% |
| 2026-05-27 | 32.75 | 32.95 | 31.28 | 32.65 | -2.479% | 73 | 1,480 | -40.582% |
| 2026-05-26 | 35.05 | 35.50 | 33.43 | 33.48 | -3.793% | 62 | 1,483 | -42.055% |
| 2026-05-22 | 36.05 | 36.10 | 34.55 | 34.80 | -6.225% | 41 | 1,471 | -44.253% |
| 2026-05-21 | 38.79 | 39.75 | 36.15 | 37.11 | -7.801% | 186 | 1,468 | -47.723% |
| 2026-05-20 | 40.01 | 41.67 | 39.49 | 40.25 | +2.941% | 27 | 1,478 | -51.801% |
| 2026-05-19 | 40.00 | 41.55 | 38.88 | 39.10 | +0.462% | 21 | 1,483 | -50.384% |
| 2026-05-18 | 46.00 | 46.00 | 38.92 | 38.92 | -9.698% | 189 | 1,387 | -50.154% |
| 2026-05-15 | 46.35 | 47.20 | 42.98 | 43.10 | -12.982% | 183 | 1,286 | -54.988% |
| 2026-05-14 | 45.09 | 50.32 | 45.09 | 49.53 | +14.732% | 655 | 1,051 | -60.832% |
| 2026-05-13 | 42.50 | 43.70 | 40.40 | 43.17 | +9.043% | 95 | 1,012 | -55.061% |
| 2026-05-12 | 39.45 | 40.57 | 37.50 | 39.59 | +0.355% | 42 | 1,028 | -50.998% |
| 2026-05-11 | 36.50 | 39.98 | 36.50 | 39.45 | +10.042% | 274 | 875 | -50.824% |
| 2026-05-08 | 36.20 | 37.21 | 35.48 | 35.85 | +3.793% | 25 | 865 | -45.886% |
| 2026-05-07 | 32.50 | 34.95 | 32.50 | 34.54 | +10.387% | 8 | 863 | -43.833% |
| 2026-05-06 | 29.50 | 31.60 | 29.50 | 31.29 | +24.761% | 37 | 864 | -37.999% |
| 2026-05-05 | 26.39 | 26.39 | 25.05 | 25.08 | -1.608% | 80 | 844 | -22.648% |
| 2026-05-04 | 27.25 | 27.25 | 25.15 | 25.49 | -5.941% | 132 | 843 | -23.892% |
| 2026-05-01 | 27.46 | 27.46 | 27.10 | 27.10 | -3.110% | 22 | 822 | -28.413% |
| 2026-04-30 | 29.60 | 29.60 | 27.56 | 27.97 | -14.071% | 53 | 843 | -30.640% |
| 2026-04-29 | 33.32 | 33.58 | 31.93 | 32.55 | -7.686% | 48 | 843 | -40.399% |
| 2026-04-28 | 34.00 | 35.31 | 32.40 | 35.26 | -3.318% | 38 | 848 | -44.980% |
| 2026-04-27 | 33.30 | 36.47 | 32.70 | 36.47 | +11.974% | 120 | 842 | -46.806% |
| 2026-04-24 | 31.71 | 33.41 | 31.71 | 32.57 | +13.326% | 7 | 818 | -40.436% |
| 2026-04-23 | 28.94 | 28.94 | 28.74 | 28.74 | +1.376% | 2 | 818 | -32.498% |
| 2026-04-22 | 27.73 | 28.50 | 27.46 | 28.35 | +2.717% | 162 | 819 | -31.570% |
| 2026-04-21 | 27.60 | 27.60 | 27.60 | 27.60 | -0.361% | 3 | 863 | -29.710% |
| 2026-04-17 | 27.72 | 27.72 | 27.40 | 27.70 | +3.668% | 5 | 863 | -29.964% |
| 2026-04-16 | 25.92 | 27.17 | 25.92 | 26.72 | -1.074% | 39 | 864 | -27.395% |
| 2026-04-15 | 27.15 | 27.15 | 26.08 | 27.01 | +5.922% | 14 | 845 | -28.175% |
| 2026-04-14 | 24.07 | 25.50 | 24.07 | 25.50 | +13.032% | 24 | 847 | -23.922% |
| 2026-04-10 | 22.85 | 22.85 | 22.55 | 22.56 | +12.969% | 44 | 830 | -14.007% |
| 2026-04-09 | 19.84 | 19.97 | 19.81 | 19.97 | +5.105% | 5 | 816 | -2.854% |
| 2026-04-08 | 19.00 | 19.00 | 19.00 | 19.00 | +11.765% | 2 | 817 | +2.105% |
| 2026-04-07 | 17.20 | 17.20 | 17.00 | 17.00 | -4.762% | 175 | 815 | +14.118% |
| 2026-04-06 | 17.85 | 17.85 | 17.85 | 17.85 | -1.544% | 2 | 650 | +8.683% |
| 2026-04-02 | 18.13 | 18.13 | 18.13 | 18.13 | +1.455% | 1 | 648 | +7.005% |
| 2026-04-01 | 18.11 | 18.13 | 17.87 | 17.87 | +2.231% | 6 | 648 | +8.562% |
| 2026-03-31 | 16.34 | 17.48 | 16.05 | 17.48 | +15.532% | 92 | 652 | +10.984% |
| 2026-03-30 | 15.50 | 15.50 | 15.13 | 15.13 | -5.437% | 26 | 645 | +28.222% |
| 2026-03-27 | 16.84 | 16.84 | 16.00 | 16.00 | -8.309% | 112 | 626 | +21.250% |
| 2026-03-26 | 17.50 | 17.50 | 17.45 | 17.45 | -10.969% | 24 | 544 | +11.175% |
| 2026-03-25 | 19.98 | 20.15 | 19.60 | 19.60 | +4.478% | 345 | 520 | -1.020% |
| 2026-03-23 | 19.56 | 19.56 | 18.70 | 18.76 | -1.780% | 4 | 324 | +3.412% |
| 2026-03-20 | 19.32 | 19.35 | 19.00 | 19.10 | -6.829% | 202 | 321 | +1.571% |
| 2026-03-19 | 20.75 | 20.75 | 20.45 | 20.50 | -7.029% | 61 | 131 | -5.366% |
| 2026-03-18 | 21.95 | 22.15 | 21.95 | 22.05 | -0.899% | 52 | 87 | -12.018% |
| 2026-03-17 | 23.65 | 23.65 | 22.25 | 22.25 | -2.198% | 38 | 42 | -12.809% |
| 2026-03-13 | 23.81 | 23.81 | 22.53 | 22.75 | 0.000% | 8 | 7 | -14.725% |