NVDA270617C00245000
NVDA Jun 17 2027 245.00 Call
optionOPRA
EODOct 23, 2026
15.80USD-2.167%(-0.35)71Vol4,614OI
NVDA270617C00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 16.70 | 16.80 | 15.80 | 15.80 | -2.167% | 71 | 4,614 | 0.000% |
| 2026-10-22 | 16.95 | 17.07 | 16.08 | 16.15 | -19.652% | 64 | 4,606 | -2.167% |
| 2026-10-21 | 19.15 | 20.15 | 18.50 | 20.10 | +13.367% | 213 | 4,601 | -21.393% |
| 2026-10-20 | 17.39 | 18.45 | 16.60 | 17.73 | -3.902% | 77 | 4,597 | -10.886% |
| 2026-10-19 | 17.30 | 18.90 | 17.30 | 18.45 | +8.850% | 69 | 4,615 | -14.363% |
| 2026-10-16 | 18.05 | 18.20 | 16.80 | 16.95 | -8.378% | 184 | 4,640 | -6.785% |
| 2026-10-15 | 17.43 | 18.70 | 16.76 | 18.50 | -7.454% | 150 | 4,687 | -14.595% |
| 2026-10-14 | 21.85 | 22.10 | 19.45 | 19.99 | -14.022% | 239 | 4,730 | -20.960% |
| 2026-10-13 | 21.11 | 23.25 | 21.11 | 23.25 | +3.333% | 93 | 4,715 | -32.043% |
| 2026-10-12 | 22.95 | 22.95 | 21.90 | 22.50 | -8.013% | 130 | 4,634 | -29.778% |
| 2026-10-09 | 25.95 | 25.95 | 23.92 | 24.46 | -1.807% | 194 | 4,569 | -35.405% |
| 2026-10-08 | 27.25 | 27.90 | 24.81 | 24.91 | -13.236% | 119 | 4,572 | -36.572% |
| 2026-10-07 | 28.90 | 29.50 | 28.40 | 28.71 | -3.561% | 237 | 4,539 | -44.967% |
| 2026-10-06 | 31.73 | 31.95 | 29.77 | 29.77 | +0.168% | 256 | 4,565 | -46.926% |
| 2026-10-05 | 29.00 | 30.40 | 28.00 | 29.72 | +8.864% | 420 | 4,521 | -46.837% |
| 2026-10-02 | 28.50 | 29.80 | 27.12 | 27.30 | +5.000% | 252 | 4,656 | -42.125% |
| 2026-10-01 | 26.00 | 26.55 | 25.65 | 26.00 | -0.307% | 17 | 4,653 | -39.231% |
| 2026-09-30 | 25.76 | 26.15 | 25.75 | 26.08 | +5.587% | 15 | 4,643 | -39.417% |
| 2026-09-29 | 25.95 | 26.15 | 24.70 | 24.70 | -3.137% | 43 | 4,625 | -36.032% |
| 2026-09-28 | 26.75 | 28.00 | 25.50 | 25.50 | +8.974% | 79 | 4,609 | -38.039% |
| 2026-09-25 | 24.00 | 24.00 | 23.40 | 23.40 | -1.057% | 112 | 4,578 | -32.479% |
| 2026-09-24 | 23.00 | 23.65 | 22.50 | 23.65 | -3.193% | 85 | 4,520 | -33.192% |
| 2026-09-23 | 24.60 | 24.60 | 23.78 | 24.43 | -7.287% | 181 | 4,459 | -35.325% |
| 2026-09-22 | 25.49 | 26.80 | 25.33 | 26.35 | +3.536% | 103 | 4,484 | -40.038% |
| 2026-09-21 | 22.85 | 25.73 | 22.85 | 25.45 | +17.824% | 417 | 4,439 | -37.917% |
| 2026-09-18 | 21.91 | 21.91 | 21.39 | 21.60 | -2.041% | 51 | 4,444 | -26.852% |
| 2026-09-17 | 21.43 | 22.05 | 21.43 | 22.05 | +9.975% | 13 | 4,440 | -28.345% |
| 2026-09-16 | 20.50 | 20.95 | 20.05 | 20.05 | +6.310% | 65 | 4,417 | -21.197% |
| 2026-09-15 | 19.30 | 19.30 | 18.86 | 18.86 | -2.532% | 13 | 4,414 | -16.225% |
| 2026-09-14 | 18.50 | 19.35 | 18.40 | 19.35 | -13.423% | 289 | 4,267 | -18.346% |
| 2026-09-11 | 23.25 | 23.40 | 22.35 | 22.35 | -3.163% | 61 | 4,277 | -29.306% |
| 2026-09-10 | 23.20 | 23.50 | 22.80 | 23.08 | -9.914% | 137 | 4,204 | -31.542% |
| 2026-09-09 | 26.20 | 26.20 | 25.50 | 25.62 | -3.138% | 64 | 4,180 | -38.329% |
| 2026-09-08 | 28.75 | 28.75 | 26.45 | 26.45 | -8.856% | 103 | 4,149 | -40.265% |
| 2026-09-04 | 29.80 | 31.35 | 29.02 | 29.02 | +1.825% | 73 | 4,178 | -45.555% |
| 2026-09-03 | 27.10 | 28.50 | 26.60 | 28.50 | +11.677% | 83 | 4,234 | -44.561% |
| 2026-09-02 | 22.60 | 26.85 | 22.60 | 25.52 | +17.658% | 65 | 4,242 | -38.088% |
| 2026-09-01 | 21.15 | 23.05 | 21.15 | 21.69 | -7.702% | 65 | 4,237 | -27.155% |
| 2026-08-31 | 22.83 | 23.50 | 22.22 | 23.50 | +0.729% | 72 | 4,181 | -32.766% |
| 2026-08-28 | 26.54 | 26.62 | 23.20 | 23.33 | -18.796% | 354 | 3,896 | -32.276% |
| 2026-08-27 | 25.32 | 28.90 | 24.71 | 28.73 | +40.010% | 260 | 3,952 | -45.005% |
| 2026-08-26 | 21.00 | 21.00 | 19.80 | 20.52 | +1.836% | 77 | 3,986 | -23.002% |
| 2026-08-25 | 20.62 | 21.44 | 20.15 | 20.15 | +4.458% | 86 | 4,067 | -21.588% |
| 2026-08-24 | 22.29 | 22.29 | 19.29 | 19.29 | -14.721% | 59 | 4,077 | -18.092% |
| 2026-08-21 | 24.04 | 24.04 | 22.50 | 22.62 | -4.557% | 261 | 4,082 | -30.150% |
| 2026-08-20 | 23.50 | 24.02 | 23.50 | 23.70 | -0.084% | 151 | 4,126 | -33.333% |
| 2026-08-19 | 24.95 | 25.25 | 23.72 | 23.72 | -5.761% | 36 | 4,115 | -33.390% |
| 2026-08-18 | 26.12 | 26.12 | 25.00 | 25.17 | -10.966% | 241 | 3,959 | -37.227% |
| 2026-08-17 | 28.56 | 29.55 | 28.27 | 28.27 | -1.498% | 18 | 3,959 | -44.110% |
| 2026-08-14 | 29.03 | 29.40 | 28.10 | 28.70 | -0.520% | 147 | 3,883 | -44.948% |
| 2026-08-13 | 29.45 | 29.80 | 28.45 | 28.85 | +2.232% | 189 | 3,844 | -45.234% |
| 2026-08-12 | 26.85 | 28.80 | 26.85 | 28.22 | +13.106% | 162 | 3,815 | -44.011% |
| 2026-08-11 | 27.35 | 27.35 | 24.58 | 24.95 | -3.854% | 110 | 3,754 | -36.673% |
| 2026-08-10 | 28.34 | 28.98 | 25.45 | 25.95 | -10.239% | 152 | 3,681 | -39.114% |
| 2026-08-07 | 29.05 | 29.55 | 28.10 | 28.91 | +4.557% | 151 | 3,649 | -45.348% |
| 2026-08-06 | 29.00 | 29.50 | 26.43 | 27.65 | +0.145% | 124 | 3,636 | -42.857% |
| 2026-08-05 | 27.05 | 28.80 | 27.05 | 27.61 | +13.621% | 245 | 3,572 | -42.774% |
| 2026-08-04 | 23.10 | 24.45 | 22.70 | 24.30 | +10.706% | 80 | 3,560 | -34.979% |
| 2026-08-03 | 20.91 | 21.95 | 20.91 | 21.95 | +16.755% | 22 | 3,545 | -28.018% |
| 2026-07-31 | 18.05 | 18.80 | 17.35 | 18.80 | +15.055% | 28 | 3,521 | -15.957% |
| 2026-07-30 | 15.80 | 16.34 | 15.65 | 16.34 | +7.148% | 11 | 3,521 | -3.305% |
| 2026-07-29 | 15.97 | 16.20 | 15.25 | 15.25 | -14.900% | 90 | 3,496 | +3.607% |
| 2026-07-28 | 16.80 | 18.50 | 16.75 | 17.92 | +0.112% | 13 | 3,499 | -11.830% |
| 2026-07-27 | 21.60 | 21.60 | 17.90 | 17.90 | -25.261% | 51 | 3,471 | -11.732% |
| 2026-07-24 | 23.20 | 24.25 | 23.15 | 23.95 | -0.992% | 45 | 3,467 | -34.029% |
| 2026-07-23 | 24.23 | 24.23 | 24.10 | 24.19 | -6.962% | 10 | 3,458 | -34.684% |
| 2026-07-22 | 22.71 | 26.05 | 22.71 | 26.00 | +15.865% | 62 | 3,455 | -39.231% |
| 2026-07-21 | 21.85 | 22.44 | 21.83 | 22.44 | +3.889% | 93 | 3,430 | -29.590% |
| 2026-07-20 | 22.72 | 23.00 | 21.58 | 21.60 | -0.917% | 10 | 3,432 | -26.852% |
| 2026-07-17 | 20.08 | 22.90 | 20.08 | 21.80 | -6.838% | 107 | 3,487 | -27.523% |
| 2026-07-16 | 23.37 | 23.40 | 23.37 | 23.40 | -8.594% | 50 | 3,462 | -32.479% |
| 2026-07-15 | 26.10 | 26.10 | 25.04 | 25.60 | +4.661% | 12 | 3,472 | -38.281% |
| 2026-07-14 | 22.50 | 24.46 | 22.50 | 24.46 | +8.663% | 25 | 3,469 | -35.405% |
| 2026-07-13 | 24.14 | 24.14 | 22.51 | 22.51 | -10.745% | 67 | 3,456 | -29.809% |
| 2026-07-10 | 23.55 | 25.22 | 23.55 | 25.22 | +13.348% | 105 | 3,418 | -37.351% |
| 2026-07-09 | 21.79 | 22.69 | 21.79 | 22.25 | -1.809% | 1,040 | 2,727 | -28.989% |
| 2026-07-08 | 19.35 | 22.95 | 19.35 | 22.66 | +18.515% | 209 | 2,585 | -30.274% |
| 2026-07-07 | 17.25 | 19.52 | 17.25 | 19.12 | +1.432% | 31 | 2,583 | -17.364% |
| 2026-07-06 | 18.85 | 18.85 | 18.66 | 18.85 | +6.377% | 30 | 2,569 | -16.180% |
| 2026-07-02 | 19.50 | 19.55 | 17.71 | 17.72 | -11.400% | 611 | 2,217 | -10.835% |
| 2026-07-01 | 18.21 | 20.00 | 18.21 | 20.00 | -5.213% | 35 | 2,221 | -21.000% |
| 2026-06-30 | 20.10 | 21.10 | 20.10 | 21.10 | +12.834% | 119 | 2,207 | -25.118% |
| 2026-06-29 | 18.78 | 18.98 | 18.09 | 18.70 | +1.081% | 177 | 2,074 | -15.508% |
| 2026-06-26 | 18.75 | 19.32 | 18.50 | 18.50 | -5.852% | 94 | 2,079 | -14.595% |
| 2026-06-25 | 20.50 | 20.75 | 19.65 | 19.65 | -5.301% | 106 | 2,081 | -19.593% |
| 2026-06-24 | 22.00 | 22.00 | 20.70 | 20.75 | -8.389% | 17 | 2,073 | -23.855% |
| 2026-06-23 | 23.30 | 24.04 | 22.37 | 22.65 | -12.717% | 72 | 2,046 | -30.243% |
| 2026-06-22 | 28.80 | 28.80 | 25.95 | 25.95 | -7.487% | 44 | 2,022 | -39.114% |
| 2026-06-18 | 26.85 | 28.05 | 26.65 | 28.05 | +8.092% | 609 | 1,685 | -43.672% |
| 2026-06-17 | 26.87 | 26.87 | 25.50 | 25.95 | -2.444% | 307 | 1,611 | -39.114% |
| 2026-06-16 | 27.16 | 27.40 | 26.60 | 26.60 | -7.317% | 21 | 1,601 | -40.602% |
| 2026-06-15 | 27.95 | 28.75 | 27.95 | 28.70 | +12.109% | 33 | 1,599 | -44.948% |
| 2026-06-12 | 25.80 | 26.12 | 25.60 | 25.60 | -3.214% | 59 | 1,586 | -38.281% |
| 2026-06-11 | 25.09 | 26.45 | 23.95 | 26.45 | +7.520% | 37 | 1,589 | -40.265% |
| 2026-06-10 | 26.85 | 26.85 | 24.60 | 24.60 | -9.559% | 31 | 1,571 | -35.772% |
| 2026-06-09 | 27.40 | 27.40 | 24.86 | 27.20 | -3.237% | 39 | 1,548 | -41.912% |
| 2026-06-08 | 29.32 | 29.32 | 27.69 | 28.11 | +0.681% | 11 | 1,544 | -43.792% |
| 2026-06-05 | 30.85 | 30.85 | 27.22 | 27.92 | -18.624% | 229 | 1,515 | -43.410% |
| 2026-06-04 | 31.90 | 34.31 | 31.90 | 34.31 | +6.388% | 7 | 1,520 | -53.949% |
| 2026-06-03 | 35.00 | 35.00 | 31.98 | 32.25 | -10.665% | 94 | 1,538 | -51.008% |
| 2026-06-02 | 37.29 | 39.88 | 36.10 | 36.10 | -1.662% | 82 | 1,521 | -56.233% |
| 2026-06-01 | 33.97 | 37.00 | 33.97 | 36.71 | +22.367% | 309 | 1,424 | -56.960% |
| 2026-05-29 | 29.95 | 31.95 | 29.95 | 30.00 | -0.662% | 44 | 1,399 | -47.333% |
| 2026-05-28 | 30.24 | 30.78 | 29.00 | 30.20 | +1.003% | 35 | 1,395 | -47.682% |
| 2026-05-27 | 29.09 | 29.90 | 27.80 | 29.90 | -0.664% | 68 | 1,388 | -47.157% |
| 2026-05-26 | 31.63 | 32.20 | 29.63 | 30.10 | -3.834% | 28 | 1,387 | -47.508% |
| 2026-05-22 | 33.62 | 33.62 | 31.08 | 31.30 | -6.062% | 117 | 1,381 | -49.521% |
| 2026-05-21 | 36.30 | 36.30 | 32.65 | 33.32 | -7.083% | 84 | 1,370 | -52.581% |
| 2026-05-20 | 35.65 | 37.30 | 35.50 | 35.86 | +2.457% | 129 | 1,387 | -55.940% |
| 2026-05-19 | 35.50 | 36.99 | 35.00 | 35.00 | -1.961% | 27 | 1,375 | -54.857% |
| 2026-05-18 | 40.55 | 40.55 | 35.13 | 35.70 | -9.506% | 30 | 1,379 | -55.742% |
| 2026-05-15 | 42.10 | 43.00 | 38.70 | 39.45 | -13.487% | 94 | 1,365 | -59.949% |
| 2026-05-14 | 42.57 | 45.81 | 41.81 | 45.60 | +17.224% | 140 | 1,358 | -65.351% |
| 2026-05-13 | 37.35 | 39.45 | 35.70 | 38.90 | +14.043% | 84 | 1,321 | -59.383% |
| 2026-05-12 | 33.77 | 36.72 | 33.57 | 34.11 | -0.987% | 28 | 1,309 | -53.679% |
| 2026-05-11 | 31.83 | 36.08 | 31.83 | 34.45 | +6.756% | 86 | 1,324 | -54.136% |
| 2026-05-08 | 32.37 | 33.53 | 32.27 | 32.27 | +6.151% | 39 | 1,326 | -51.038% |
| 2026-05-07 | 31.30 | 31.30 | 30.40 | 30.40 | +8.766% | 27 | 1,323 | -48.026% |
| 2026-05-06 | 25.17 | 28.17 | 25.17 | 27.95 | +23.400% | 71 | 1,286 | -43.470% |
| 2026-05-05 | 23.44 | 23.44 | 22.40 | 22.65 | -2.790% | 11 | 1,287 | -30.243% |
| 2026-05-04 | 23.55 | 23.55 | 22.17 | 23.30 | -2.306% | 87 | 1,243 | -32.189% |
| 2026-05-01 | 25.35 | 25.35 | 23.85 | 23.85 | -5.545% | 15 | 1,247 | -33.753% |
| 2026-04-30 | 24.99 | 25.40 | 24.67 | 25.25 | -11.806% | 69 | 1,297 | -37.426% |
| 2026-04-29 | 29.89 | 29.89 | 28.63 | 28.63 | -9.111% | 5 | 1,297 | -44.813% |
| 2026-04-28 | 29.27 | 31.62 | 29.27 | 31.50 | -4.748% | 62 | 1,297 | -49.841% |
| 2026-04-27 | 29.64 | 33.07 | 28.94 | 33.07 | +15.508% | 248 | 1,254 | -52.223% |
| 2026-04-24 | 28.45 | 30.60 | 28.45 | 28.63 | +21.160% | 123 | 1,172 | -44.813% |
| 2026-04-23 | 24.76 | 24.76 | 23.63 | 23.63 | -5.669% | 20 | 1,139 | -33.136% |
| 2026-04-22 | 25.05 | 25.05 | 25.05 | 25.05 | +3.727% | 5 | 1,136 | -36.926% |
| 2026-04-21 | 24.15 | 24.15 | 24.15 | 24.15 | +1.813% | 5 | 1,131 | -34.576% |
| 2026-04-20 | 23.54 | 23.72 | 23.54 | 23.72 | -3.695% | 94 | 1,131 | -33.390% |
| 2026-04-17 | 24.40 | 24.63 | 24.40 | 24.63 | +1.275% | 4 | 1,041 | -35.851% |
| 2026-04-16 | 23.27 | 24.32 | 23.27 | 24.32 | +1.672% | 4 | 1,041 | -35.033% |
| 2026-04-15 | 23.06 | 23.92 | 23.06 | 23.92 | +5.328% | 8 | 1,044 | -33.946% |
| 2026-04-14 | 22.48 | 22.71 | 22.48 | 22.71 | +15.279% | 29 | 1,044 | -30.427% |
| 2026-04-13 | 19.75 | 20.29 | 19.70 | 19.70 | -1.451% | 114 | 1,027 | -19.797% |
| 2026-04-10 | 19.29 | 20.40 | 19.29 | 19.99 | +14.556% | 29 | 1,018 | -20.960% |
| 2026-04-09 | 17.45 | 17.45 | 17.45 | 17.45 | +3.254% | 2 | 1,017 | -9.456% |
| 2026-04-08 | 16.61 | 16.90 | 16.61 | 16.90 | +9.103% | 2 | 1,017 | -6.509% |
| 2026-04-07 | 15.50 | 15.50 | 15.34 | 15.49 | -4.205% | 62 | 1,017 | +2.001% |
| 2026-04-02 | 16.15 | 16.17 | 16.15 | 16.17 | +1.252% | 2 | 1,012 | -2.288% |
| 2026-04-01 | 15.75 | 15.97 | 15.75 | 15.97 | +3.500% | 34 | 1,012 | -1.064% |
| 2026-03-31 | 14.25 | 15.43 | 14.21 | 15.43 | +11.812% | 631 | 992 | +2.398% |
| 2026-03-30 | 13.80 | 14.20 | 13.70 | 13.80 | -3.497% | 34 | 363 | +14.493% |
| 2026-03-27 | 14.95 | 14.95 | 14.25 | 14.30 | -7.443% | 126 | 329 | +10.490% |
| 2026-03-26 | 15.83 | 15.83 | 15.45 | 15.45 | -11.207% | 28 | 207 | +2.265% |
| 2026-03-25 | 17.96 | 17.96 | 17.40 | 17.40 | +3.695% | 43 | 180 | -9.195% |
| 2026-03-23 | 16.78 | 16.78 | 16.78 | 16.78 | +5.072% | 47 | 152 | -5.840% |
| 2026-03-20 | 15.97 | 15.97 | 15.97 | 15.97 | -12.493% | 1 | 105 | -1.064% |
| 2026-03-19 | 18.15 | 18.25 | 18.15 | 18.25 | -6.888% | 7 | 105 | -13.425% |
| 2026-03-18 | 19.70 | 19.70 | 19.55 | 19.60 | -0.960% | 30 | 98 | -19.388% |
| 2026-03-17 | 20.29 | 20.29 | 19.79 | 19.79 | -5.537% | 78 | 73 | -20.162% |
| 2026-03-16 | 21.35 | 21.35 | 20.95 | 20.95 | +1.453% | 6 | 8 | -24.582% |
| 2026-03-13 | 20.65 | 20.65 | 20.65 | 20.65 | 0.000% | 2 | 2 | -23.487% |