NVDA270617C00255000
NVDA Jun 17 2027 255.00 Call
optionOPRA
EODOct 23, 2026
13.31USD+0.833%(+0.11)105Vol4,169OI
NVDA270617C00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 13.45 | 14.00 | 13.17 | 13.31 | +0.833% | 105 | 4,165 | 0.000% |
| 2026-10-22 | 14.63 | 14.63 | 13.20 | 13.20 | -20.242% | 173 | 4,172 | +0.833% |
| 2026-10-21 | 16.29 | 16.61 | 15.60 | 16.55 | +12.585% | 186 | 4,197 | -19.577% |
| 2026-10-20 | 14.61 | 15.40 | 13.55 | 14.70 | -3.289% | 51 | 4,198 | -9.456% |
| 2026-10-19 | 14.10 | 15.37 | 14.00 | 15.20 | +8.185% | 83 | 4,198 | -12.434% |
| 2026-10-16 | 15.07 | 15.25 | 13.70 | 14.05 | -9.061% | 221 | 4,240 | -5.267% |
| 2026-10-15 | 14.42 | 15.55 | 13.95 | 15.45 | -7.761% | 113 | 4,302 | -13.851% |
| 2026-10-14 | 18.24 | 18.24 | 16.27 | 16.75 | -13.882% | 132 | 4,380 | -20.537% |
| 2026-10-13 | 17.95 | 19.45 | 17.95 | 19.45 | +4.011% | 32 | 4,364 | -31.568% |
| 2026-10-12 | 19.48 | 19.48 | 18.25 | 18.70 | -9.002% | 241 | 4,366 | -28.824% |
| 2026-10-09 | 21.25 | 21.25 | 20.20 | 20.55 | -2.653% | 80 | 4,321 | -35.231% |
| 2026-10-08 | 23.71 | 23.75 | 21.00 | 21.11 | -12.552% | 718 | 4,183 | -36.949% |
| 2026-10-07 | 25.15 | 25.15 | 24.14 | 24.14 | -6.070% | 96 | 4,227 | -44.863% |
| 2026-10-06 | 27.59 | 27.60 | 25.50 | 25.70 | +1.181% | 302 | 4,225 | -48.210% |
| 2026-10-05 | 24.02 | 26.07 | 23.98 | 25.40 | +8.547% | 97 | 4,199 | -47.598% |
| 2026-10-02 | 24.53 | 25.32 | 23.10 | 23.40 | +2.812% | 90 | 4,187 | -43.120% |
| 2026-10-01 | 21.98 | 22.76 | 21.45 | 22.76 | +2.615% | 35 | 4,193 | -41.520% |
| 2026-09-30 | 22.15 | 22.20 | 22.00 | 22.18 | +6.635% | 44 | 4,189 | -39.991% |
| 2026-09-29 | 22.78 | 22.78 | 20.80 | 20.80 | -4.936% | 108 | 4,184 | -36.010% |
| 2026-09-28 | 23.60 | 24.10 | 21.88 | 21.88 | +10.227% | 127 | 4,136 | -39.168% |
| 2026-09-25 | 19.95 | 20.10 | 19.76 | 19.85 | -2.696% | 106 | 4,165 | -32.947% |
| 2026-09-24 | 19.19 | 20.40 | 19.19 | 20.40 | -2.158% | 77 | 4,121 | -34.755% |
| 2026-09-23 | 20.80 | 21.23 | 20.30 | 20.85 | -9.071% | 166 | 4,164 | -36.163% |
| 2026-09-22 | 22.69 | 23.00 | 21.73 | 22.93 | +5.183% | 118 | 4,118 | -41.954% |
| 2026-09-21 | 19.35 | 22.15 | 19.35 | 21.80 | +14.737% | 41 | 4,118 | -38.945% |
| 2026-09-18 | 18.50 | 19.00 | 18.30 | 19.00 | +1.604% | 415 | 4,122 | -29.947% |
| 2026-09-17 | 18.50 | 18.80 | 18.45 | 18.70 | +11.976% | 39 | 4,115 | -28.824% |
| 2026-09-16 | 17.60 | 17.60 | 16.70 | 16.70 | +4.637% | 21 | 4,099 | -20.299% |
| 2026-09-15 | 16.16 | 16.16 | 15.96 | 15.96 | -2.801% | 74 | 4,099 | -16.604% |
| 2026-09-14 | 16.06 | 16.45 | 15.80 | 16.42 | -15.752% | 43 | 4,097 | -18.940% |
| 2026-09-11 | 20.58 | 20.58 | 19.49 | 19.49 | -0.814% | 60 | 4,104 | -31.709% |
| 2026-09-10 | 20.25 | 20.25 | 19.65 | 19.65 | -12.238% | 147 | 4,119 | -32.265% |
| 2026-09-09 | 23.20 | 23.20 | 22.30 | 22.39 | -3.491% | 154 | 4,217 | -40.554% |
| 2026-09-08 | 24.10 | 24.10 | 23.10 | 23.20 | -7.385% | 2,114 | 3,035 | -42.629% |
| 2026-09-04 | 26.27 | 27.10 | 25.05 | 25.05 | +2.454% | 180 | 3,047 | -46.866% |
| 2026-09-03 | 23.80 | 24.90 | 22.85 | 24.45 | +11.136% | 116 | 2,992 | -45.562% |
| 2026-09-02 | 20.90 | 23.21 | 20.90 | 22.00 | +17.836% | 77 | 2,956 | -39.500% |
| 2026-09-01 | 18.70 | 19.84 | 18.49 | 18.67 | -8.165% | 72 | 2,951 | -28.709% |
| 2026-08-31 | 20.20 | 20.33 | 19.00 | 20.33 | +3.198% | 109 | 2,944 | -34.530% |
| 2026-08-28 | 24.52 | 24.52 | 19.60 | 19.70 | -16.348% | 112 | 2,934 | -32.437% |
| 2026-08-27 | 22.50 | 25.35 | 21.95 | 23.55 | +33.807% | 265 | 2,861 | -43.482% |
| 2026-08-26 | 18.02 | 18.02 | 17.45 | 17.60 | -7.124% | 5 | 2,861 | -24.375% |
| 2026-08-25 | 18.90 | 18.95 | 17.15 | 18.95 | +13.882% | 7 | 2,860 | -29.763% |
| 2026-08-24 | 19.22 | 19.22 | 16.64 | 16.64 | -15.447% | 300 | 2,750 | -20.012% |
| 2026-08-21 | 19.65 | 20.05 | 19.65 | 19.68 | -4.234% | 98 | 2,654 | -32.368% |
| 2026-08-20 | 21.57 | 21.78 | 20.35 | 20.55 | -2.143% | 53 | 2,660 | -35.231% |
| 2026-08-19 | 20.65 | 21.70 | 20.65 | 21.00 | -3.890% | 89 | 2,718 | -36.619% |
| 2026-08-18 | 22.15 | 22.45 | 21.75 | 21.85 | -12.072% | 68 | 2,693 | -39.085% |
| 2026-08-17 | 25.63 | 25.95 | 24.80 | 24.85 | -0.798% | 145 | 2,677 | -46.439% |
| 2026-08-14 | 25.58 | 25.58 | 24.95 | 25.05 | -1.610% | 95 | 2,649 | -46.866% |
| 2026-08-13 | 25.50 | 25.85 | 24.80 | 25.46 | +4.516% | 108 | 2,631 | -47.722% |
| 2026-08-12 | 23.03 | 25.35 | 23.03 | 24.36 | +13.619% | 103 | 2,612 | -45.361% |
| 2026-08-11 | 23.00 | 23.15 | 21.44 | 21.44 | -5.133% | 52 | 2,604 | -37.920% |
| 2026-08-10 | 24.95 | 24.96 | 22.60 | 22.60 | -9.960% | 78 | 2,585 | -41.106% |
| 2026-08-07 | 25.40 | 25.75 | 24.50 | 25.10 | +3.462% | 92 | 2,582 | -46.972% |
| 2026-08-06 | 24.60 | 24.60 | 24.03 | 24.26 | -3.539% | 280 | 2,486 | -45.136% |
| 2026-08-05 | 24.15 | 25.21 | 24.00 | 25.15 | +19.933% | 95 | 2,514 | -47.078% |
| 2026-08-04 | 20.40 | 21.40 | 19.85 | 20.97 | +10.368% | 52 | 2,495 | -36.528% |
| 2026-08-03 | 17.76 | 19.10 | 17.76 | 19.00 | +19.798% | 22 | 2,494 | -29.947% |
| 2026-07-31 | 14.60 | 15.86 | 14.60 | 15.86 | +13.367% | 32 | 2,496 | -16.078% |
| 2026-07-30 | 13.43 | 14.93 | 13.43 | 13.99 | +5.585% | 116 | 2,525 | -4.861% |
| 2026-07-29 | 13.47 | 14.77 | 13.25 | 13.25 | -14.128% | 35 | 2,503 | +0.453% |
| 2026-07-28 | 14.85 | 15.65 | 14.17 | 15.43 | -1.782% | 630 | 2,625 | -13.739% |
| 2026-07-27 | 16.40 | 16.60 | 15.63 | 15.71 | -18.177% | 99 | 2,607 | -15.277% |
| 2026-07-24 | 20.40 | 21.20 | 19.20 | 19.20 | -15.679% | 75 | 2,574 | -30.677% |
| 2026-07-22 | 22.02 | 22.77 | 22.02 | 22.77 | +18.470% | 22 | 2,595 | -41.546% |
| 2026-07-21 | 19.45 | 19.45 | 19.05 | 19.22 | +5.604% | 89 | 2,611 | -30.749% |
| 2026-07-20 | 19.70 | 19.70 | 18.20 | 18.20 | -6.282% | 8 | 2,611 | -26.868% |
| 2026-07-17 | 20.00 | 20.00 | 19.05 | 19.42 | -5.361% | 15 | 2,612 | -31.462% |
| 2026-07-16 | 20.55 | 20.68 | 20.52 | 20.52 | -9.723% | 6 | 2,613 | -35.136% |
| 2026-07-14 | 19.85 | 22.94 | 19.80 | 22.73 | +14.336% | 42 | 2,590 | -41.443% |
| 2026-07-13 | 21.90 | 21.90 | 19.88 | 19.88 | -11.723% | 15 | 2,580 | -33.048% |
| 2026-07-10 | 20.85 | 22.52 | 20.85 | 22.52 | +13.451% | 60 | 2,561 | -40.897% |
| 2026-07-09 | 19.79 | 19.85 | 18.65 | 19.85 | -1.244% | 560 | 2,552 | -32.947% |
| 2026-07-08 | 17.70 | 20.50 | 17.70 | 20.10 | +17.544% | 351 | 2,290 | -33.781% |
| 2026-07-07 | 15.00 | 17.10 | 14.95 | 17.10 | +3.323% | 135 | 2,275 | -22.164% |
| 2026-07-06 | 16.00 | 16.65 | 16.00 | 16.55 | +5.414% | 62 | 2,265 | -19.577% |
| 2026-07-02 | 17.15 | 17.15 | 15.70 | 15.70 | -11.099% | 52 | 2,217 | -15.223% |
| 2026-07-01 | 16.92 | 17.66 | 16.92 | 17.66 | -2.967% | 23 | 2,229 | -24.632% |
| 2026-06-30 | 17.61 | 18.20 | 17.61 | 18.20 | +11.111% | 12 | 2,225 | -26.868% |
| 2026-06-29 | 16.50 | 16.85 | 15.40 | 16.38 | -3.647% | 22 | 2,209 | -18.742% |
| 2026-06-26 | 16.90 | 17.00 | 16.55 | 17.00 | -1.734% | 560 | 1,808 | -21.706% |
| 2026-06-25 | 19.00 | 19.00 | 16.97 | 17.30 | -7.930% | 52 | 1,803 | -23.064% |
| 2026-06-24 | 19.90 | 19.90 | 18.60 | 18.79 | -5.625% | 114 | 1,795 | -29.164% |
| 2026-06-23 | 20.80 | 21.25 | 19.91 | 19.91 | -19.718% | 60 | 1,794 | -33.149% |
| 2026-06-18 | 24.10 | 24.80 | 23.75 | 24.80 | +10.320% | 445 | 1,466 | -46.331% |
| 2026-06-17 | 22.75 | 23.25 | 22.15 | 22.48 | -5.941% | 28 | 1,467 | -40.792% |
| 2026-06-16 | 24.55 | 24.60 | 23.90 | 23.90 | -6.090% | 22 | 1,455 | -44.310% |
| 2026-06-15 | 24.62 | 25.82 | 24.62 | 25.45 | +10.173% | 82 | 1,423 | -47.701% |
| 2026-06-12 | 23.10 | 23.10 | 23.10 | 23.10 | -2.119% | 4 | 1,421 | -42.381% |
| 2026-06-11 | 22.89 | 23.60 | 21.85 | 23.60 | +3.736% | 30 | 1,438 | -43.602% |
| 2026-06-10 | 24.40 | 24.40 | 22.75 | 22.75 | -7.256% | 39 | 1,429 | -41.495% |
| 2026-06-09 | 24.05 | 24.53 | 22.40 | 24.53 | -3.992% | 68 | 1,450 | -45.740% |
| 2026-06-08 | 26.05 | 26.05 | 25.10 | 25.55 | +2.652% | 66 | 1,429 | -47.906% |
| 2026-06-05 | 27.80 | 28.25 | 24.55 | 24.89 | -21.680% | 77 | 1,425 | -46.525% |
| 2026-06-04 | 28.00 | 31.78 | 27.00 | 31.78 | +9.775% | 14 | 1,423 | -58.118% |
| 2026-06-03 | 32.00 | 32.00 | 28.84 | 28.95 | -11.953% | 31 | 1,422 | -54.024% |
| 2026-06-02 | 34.03 | 37.90 | 32.49 | 32.88 | -1.704% | 46 | 1,430 | -59.519% |
| 2026-06-01 | 31.00 | 33.54 | 31.00 | 33.45 | +23.432% | 65 | 1,424 | -60.209% |
| 2026-05-29 | 27.00 | 29.25 | 27.00 | 27.10 | -0.550% | 336 | 1,358 | -50.886% |
| 2026-05-28 | 26.00 | 27.65 | 26.00 | 27.25 | +3.849% | 40 | 1,357 | -51.156% |
| 2026-05-27 | 25.72 | 26.75 | 25.11 | 26.24 | -4.547% | 582 | 864 | -49.276% |
| 2026-05-26 | 28.38 | 28.45 | 26.87 | 27.49 | -2.518% | 17 | 872 | -51.582% |
| 2026-05-22 | 28.65 | 29.35 | 27.90 | 28.20 | -7.843% | 106 | 841 | -52.801% |
| 2026-05-21 | 30.20 | 30.60 | 29.30 | 30.60 | -6.764% | 60 | 813 | -56.503% |
| 2026-05-20 | 32.68 | 33.75 | 32.27 | 32.82 | -1.382% | 69 | 780 | -59.445% |
| 2026-05-19 | 33.00 | 33.28 | 30.90 | 33.28 | +1.618% | 46 | 770 | -60.006% |
| 2026-05-18 | 35.95 | 35.95 | 32.75 | 32.75 | -9.280% | 27 | 769 | -59.359% |
| 2026-05-15 | 36.65 | 38.50 | 35.60 | 36.10 | -12.865% | 143 | 790 | -63.130% |
| 2026-05-14 | 38.90 | 41.92 | 38.45 | 41.43 | +16.803% | 94 | 732 | -67.874% |
| 2026-05-13 | 33.91 | 35.87 | 33.15 | 35.47 | +18.155% | 77 | 735 | -62.475% |
| 2026-05-12 | 32.72 | 32.73 | 30.02 | 30.02 | -2.911% | 7 | 734 | -55.663% |
| 2026-05-11 | 28.43 | 32.56 | 28.43 | 30.92 | +5.349% | 393 | 597 | -56.953% |
| 2026-05-08 | 29.91 | 30.38 | 29.35 | 29.35 | +7.706% | 12 | 596 | -54.651% |
| 2026-05-07 | 26.28 | 28.15 | 26.28 | 27.25 | +9.790% | 59 | 545 | -51.156% |
| 2026-05-06 | 21.60 | 24.82 | 21.60 | 24.82 | +26.054% | 325 | 832 | -46.374% |
| 2026-05-05 | 20.80 | 20.81 | 19.69 | 19.69 | +0.051% | 33 | 821 | -32.402% |
| 2026-05-04 | 20.65 | 20.65 | 19.68 | 19.68 | -7.170% | 157 | 732 | -32.368% |
| 2026-05-01 | 21.50 | 21.55 | 21.15 | 21.20 | -5.568% | 82 | 738 | -37.217% |
| 2026-04-30 | 23.65 | 23.65 | 22.00 | 22.45 | -15.538% | 80 | 735 | -40.713% |
| 2026-04-29 | 26.80 | 26.80 | 26.58 | 26.58 | -5.544% | 2 | 735 | -49.925% |
| 2026-04-28 | 26.28 | 29.10 | 26.20 | 28.14 | -5.729% | 63 | 735 | -52.701% |
| 2026-04-27 | 26.70 | 29.85 | 26.40 | 29.85 | +12.345% | 73 | 765 | -55.410% |
| 2026-04-24 | 22.95 | 27.15 | 22.95 | 26.57 | +23.581% | 246 | 803 | -49.906% |
| 2026-04-23 | 22.65 | 22.65 | 21.50 | 21.50 | -2.050% | 53 | 660 | -38.093% |
| 2026-04-22 | 21.95 | 21.95 | 21.95 | 21.95 | +2.522% | 6 | 633 | -39.362% |
| 2026-04-21 | 21.41 | 21.41 | 21.41 | 21.41 | -2.902% | 1 | 627 | -37.833% |
| 2026-04-20 | 21.90 | 22.08 | 21.90 | 22.05 | -0.676% | 30 | 627 | -39.637% |
| 2026-04-17 | 22.10 | 22.20 | 21.78 | 22.20 | +4.471% | 52 | 602 | -40.045% |
| 2026-04-15 | 21.25 | 21.25 | 21.25 | 21.25 | +8.696% | 1 | 573 | -37.365% |
| 2026-04-14 | 19.55 | 19.55 | 19.55 | 19.55 | +17.417% | 8 | 574 | -31.918% |
| 2026-04-10 | 16.65 | 16.65 | 16.65 | 16.65 | +13.652% | 2 | 566 | -20.060% |
| 2026-04-09 | 14.65 | 14.65 | 14.65 | 14.65 | +7.641% | 1 | 566 | -9.147% |
| 2026-04-07 | 13.35 | 13.61 | 13.34 | 13.61 | -2.157% | 115 | 565 | -2.204% |
| 2026-04-06 | 13.91 | 13.91 | 13.91 | 13.91 | +0.072% | 1 | 568 | -4.313% |
| 2026-04-02 | 13.15 | 13.90 | 13.15 | 13.90 | 0.000% | 2 | 568 | -4.245% |
| 2026-04-01 | 13.75 | 14.01 | 13.75 | 13.90 | +3.731% | 158 | 568 | -4.245% |
| 2026-03-31 | 12.15 | 13.40 | 12.15 | 13.40 | +16.522% | 56 | 531 | -0.672% |
| 2026-03-30 | 12.32 | 12.35 | 11.50 | 11.50 | -9.520% | 83 | 492 | +15.739% |
| 2026-03-27 | 12.90 | 12.90 | 12.65 | 12.71 | -8.561% | 45 | 417 | +4.721% |
| 2026-03-26 | 13.85 | 13.90 | 13.85 | 13.90 | -10.323% | 10 | 377 | -4.245% |
| 2026-03-25 | 15.60 | 15.60 | 15.50 | 15.50 | +8.014% | 18 | 372 | -14.129% |
| 2026-03-24 | 14.35 | 14.35 | 14.35 | 14.35 | -3.691% | 1 | 357 | -7.247% |
| 2026-03-23 | 15.25 | 15.25 | 14.70 | 14.90 | +3.186% | 148 | 358 | -10.671% |
| 2026-03-20 | 15.65 | 15.65 | 14.44 | 14.44 | -10.864% | 49 | 274 | -7.825% |
| 2026-03-19 | 16.00 | 16.20 | 16.00 | 16.20 | -7.163% | 177 | 241 | -17.840% |
| 2026-03-18 | 17.40 | 17.50 | 17.38 | 17.45 | -0.852% | 39 | 83 | -23.725% |
| 2026-03-17 | 17.92 | 17.95 | 17.60 | 17.60 | -7.612% | 32 | 101 | -24.375% |
| 2026-03-16 | 19.00 | 19.05 | 19.00 | 19.05 | +4.384% | 25 | 79 | -30.131% |
| 2026-03-13 | 18.05 | 18.25 | 18.05 | 18.25 | 0.000% | 64 | 64 | -27.068% |