NVDA270617C00265000
NVDA Jun 17 2027 265.00 Call
optionOPRA
EODOct 23, 2026
10.90USD-2.242%(-0.25)259Vol6,240OI
NVDA270617C00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 11.00 | 11.45 | 10.85 | 10.90 | -2.242% | 259 | 6,221 | 0.000% |
| 2026-10-22 | 12.20 | 12.20 | 11.08 | 11.15 | -18.315% | 1,402 | 6,752 | -2.242% |
| 2026-10-21 | 13.93 | 13.93 | 12.56 | 13.65 | +12.810% | 147 | 6,777 | -20.147% |
| 2026-10-20 | 12.45 | 12.85 | 12.00 | 12.10 | -2.811% | 2,443 | 8,457 | -9.917% |
| 2026-10-19 | 11.90 | 13.00 | 11.50 | 12.45 | +5.063% | 119 | 8,449 | -12.450% |
| 2026-10-16 | 12.40 | 12.65 | 11.29 | 11.85 | -7.422% | 398 | 8,489 | -8.017% |
| 2026-10-15 | 12.00 | 12.90 | 11.40 | 12.80 | -8.571% | 101 | 8,549 | -14.844% |
| 2026-10-14 | 14.95 | 15.05 | 13.70 | 14.00 | -14.110% | 154 | 8,578 | -22.143% |
| 2026-10-13 | 14.80 | 16.30 | 14.50 | 16.30 | +3.822% | 44 | 8,560 | -33.129% |
| 2026-10-12 | 16.75 | 16.75 | 15.15 | 15.70 | -8.986% | 68 | 8,566 | -30.573% |
| 2026-10-09 | 17.95 | 18.05 | 16.95 | 17.25 | -2.817% | 56 | 8,572 | -36.812% |
| 2026-10-08 | 20.10 | 20.10 | 17.75 | 17.75 | -14.210% | 30 | 8,567 | -38.592% |
| 2026-10-07 | 20.90 | 21.40 | 20.55 | 20.69 | -4.390% | 50 | 8,566 | -47.318% |
| 2026-10-06 | 23.70 | 23.70 | 21.64 | 21.64 | +0.232% | 162 | 8,555 | -49.630% |
| 2026-10-05 | 20.91 | 22.15 | 20.25 | 21.59 | +8.930% | 104 | 8,493 | -49.514% |
| 2026-10-02 | 20.60 | 21.66 | 19.82 | 19.82 | +3.770% | 61 | 8,447 | -45.005% |
| 2026-10-01 | 18.85 | 19.10 | 18.43 | 19.10 | +1.058% | 15 | 8,440 | -42.932% |
| 2026-09-30 | 18.90 | 19.80 | 18.65 | 18.90 | +2.495% | 25 | 8,439 | -42.328% |
| 2026-09-29 | 20.00 | 20.00 | 18.44 | 18.44 | -0.270% | 9 | 8,438 | -40.889% |
| 2026-09-28 | 19.10 | 20.85 | 18.49 | 18.49 | +7.500% | 80 | 8,412 | -41.049% |
| 2026-09-25 | 17.10 | 17.20 | 17.10 | 17.20 | +2.077% | 2 | 8,412 | -36.628% |
| 2026-09-24 | 16.85 | 16.85 | 16.85 | 16.85 | -4.261% | 14 | 8,412 | -35.312% |
| 2026-09-23 | 18.95 | 18.95 | 17.24 | 17.60 | -9.278% | 47 | 8,398 | -38.068% |
| 2026-09-22 | 19.40 | 19.55 | 18.50 | 19.40 | +3.467% | 31 | 8,408 | -43.814% |
| 2026-09-21 | 16.83 | 19.20 | 16.83 | 18.75 | +20.192% | 216 | 8,401 | -41.867% |
| 2026-09-18 | 15.78 | 15.78 | 15.60 | 15.60 | -1.391% | 141 | 8,408 | -30.128% |
| 2026-09-17 | 15.70 | 15.94 | 15.70 | 15.82 | +8.134% | 17 | 8,395 | -31.100% |
| 2026-09-16 | 14.65 | 15.05 | 14.63 | 14.63 | +2.236% | 6 | 8,392 | -25.496% |
| 2026-09-15 | 14.31 | 14.31 | 14.31 | 14.31 | +3.024% | 1 | 8,393 | -23.829% |
| 2026-09-14 | 13.41 | 13.89 | 13.32 | 13.89 | -19.009% | 69 | 8,414 | -21.526% |
| 2026-09-11 | 17.05 | 17.26 | 16.90 | 17.15 | +0.705% | 80 | 8,418 | -36.443% |
| 2026-09-10 | 17.44 | 17.50 | 16.80 | 17.03 | -11.302% | 302 | 8,433 | -35.995% |
| 2026-09-09 | 19.70 | 19.70 | 19.20 | 19.20 | -4.239% | 55 | 8,431 | -43.229% |
| 2026-09-08 | 23.35 | 23.35 | 20.05 | 20.05 | -6.744% | 246 | 8,516 | -45.636% |
| 2026-09-04 | 21.17 | 23.80 | 21.17 | 21.50 | +1.415% | 218 | 8,363 | -49.302% |
| 2026-09-03 | 20.70 | 21.50 | 19.50 | 21.20 | +4.177% | 249 | 8,295 | -48.585% |
| 2026-09-02 | 18.16 | 20.35 | 18.16 | 20.35 | +29.206% | 148 | 8,293 | -46.437% |
| 2026-09-01 | 15.25 | 16.20 | 15.25 | 15.75 | -9.587% | 122 | 8,320 | -30.794% |
| 2026-08-31 | 17.00 | 17.50 | 16.25 | 17.42 | +3.077% | 264 | 8,340 | -37.428% |
| 2026-08-28 | 19.85 | 19.90 | 16.83 | 16.90 | -21.759% | 73 | 8,326 | -35.503% |
| 2026-08-27 | 19.10 | 22.05 | 18.65 | 21.60 | +47.440% | 268 | 8,256 | -49.537% |
| 2026-08-26 | 16.05 | 16.10 | 14.65 | 14.65 | -5.301% | 331 | 8,256 | -25.597% |
| 2026-08-25 | 15.43 | 16.20 | 15.12 | 15.47 | +4.035% | 37 | 8,277 | -29.541% |
| 2026-08-24 | 16.00 | 16.00 | 14.58 | 14.87 | -12.786% | 713 | 8,334 | -26.698% |
| 2026-08-21 | 17.83 | 17.83 | 17.05 | 17.05 | -4.535% | 42 | 8,354 | -36.070% |
| 2026-08-20 | 18.25 | 18.25 | 17.86 | 17.86 | -5.503% | 38 | 8,354 | -38.970% |
| 2026-08-19 | 17.85 | 19.11 | 17.85 | 18.90 | -0.264% | 100 | 8,330 | -42.328% |
| 2026-08-18 | 19.08 | 19.25 | 18.80 | 18.95 | -12.471% | 288 | 8,073 | -42.480% |
| 2026-08-17 | 22.27 | 22.61 | 21.65 | 21.65 | -1.142% | 1,038 | 7,063 | -49.654% |
| 2026-08-14 | 22.80 | 22.90 | 21.75 | 21.90 | -2.667% | 91 | 7,019 | -50.228% |
| 2026-08-13 | 22.20 | 22.50 | 21.80 | 22.50 | +3.687% | 91 | 6,989 | -51.556% |
| 2026-08-12 | 21.95 | 22.05 | 21.25 | 21.70 | +15.119% | 72 | 6,959 | -49.770% |
| 2026-08-11 | 20.40 | 20.75 | 18.85 | 18.85 | -5.276% | 183 | 6,929 | -42.175% |
| 2026-08-10 | 20.65 | 20.70 | 19.90 | 19.90 | -9.751% | 72 | 6,887 | -45.226% |
| 2026-08-07 | 21.99 | 22.93 | 21.55 | 22.05 | +2.510% | 62 | 6,854 | -50.567% |
| 2026-08-06 | 22.70 | 23.00 | 20.44 | 21.51 | -2.227% | 88 | 6,897 | -49.326% |
| 2026-08-05 | 20.05 | 22.40 | 20.05 | 22.00 | +18.598% | 158 | 6,844 | -50.455% |
| 2026-08-04 | 17.65 | 18.55 | 17.30 | 18.55 | +12.424% | 79 | 6,884 | -41.240% |
| 2026-08-03 | 15.40 | 16.80 | 15.25 | 16.50 | +22.222% | 21 | 6,883 | -33.939% |
| 2026-07-31 | 13.16 | 13.70 | 12.95 | 13.50 | +11.111% | 161 | 6,855 | -19.259% |
| 2026-07-30 | 11.90 | 13.10 | 11.88 | 12.15 | +5.744% | 116 | 6,829 | -10.288% |
| 2026-07-29 | 13.17 | 13.21 | 11.49 | 11.49 | -14.445% | 4,018 | 2,874 | -5.135% |
| 2026-07-28 | 12.30 | 13.85 | 12.30 | 13.43 | -1.105% | 331 | 2,596 | -18.838% |
| 2026-07-27 | 13.85 | 14.23 | 13.42 | 13.58 | -18.438% | 43 | 2,584 | -19.735% |
| 2026-07-24 | 17.40 | 18.55 | 16.65 | 16.65 | -5.612% | 64 | 2,546 | -34.535% |
| 2026-07-23 | 17.64 | 17.64 | 17.64 | 17.64 | -13.061% | 1 | 2,545 | -38.209% |
| 2026-07-22 | 19.75 | 20.29 | 19.75 | 20.29 | +18.309% | 24 | 2,540 | -46.279% |
| 2026-07-17 | 17.15 | 17.15 | 17.15 | 17.15 | -5.769% | 1 | 2,539 | -36.443% |
| 2026-07-16 | 18.85 | 18.85 | 18.20 | 18.20 | +0.943% | 41 | 2,539 | -40.110% |
| 2026-07-15 | 20.70 | 20.70 | 18.03 | 18.03 | -11.182% | 17 | 2,548 | -39.545% |
| 2026-07-14 | 17.60 | 20.50 | 17.55 | 20.30 | +16.332% | 43 | 2,531 | -46.305% |
| 2026-07-13 | 18.60 | 18.78 | 17.45 | 17.45 | -10.513% | 13 | 2,527 | -37.536% |
| 2026-07-10 | 19.00 | 19.50 | 18.30 | 19.50 | +10.670% | 28 | 2,504 | -44.103% |
| 2026-07-09 | 17.37 | 17.62 | 16.30 | 17.62 | +3.041% | 30 | 2,495 | -38.138% |
| 2026-07-08 | 14.95 | 17.10 | 14.95 | 17.10 | +14.381% | 102 | 2,459 | -36.257% |
| 2026-07-07 | 13.65 | 15.15 | 13.35 | 14.95 | +3.103% | 61 | 2,481 | -27.090% |
| 2026-07-06 | 14.50 | 14.50 | 14.50 | 14.50 | +5.839% | 1 | 2,481 | -24.828% |
| 2026-07-02 | 14.15 | 14.15 | 13.70 | 13.70 | -5.582% | 5 | 2,481 | -20.438% |
| 2026-07-01 | 14.60 | 14.86 | 14.51 | 14.51 | -11.524% | 59 | 2,430 | -24.879% |
| 2026-06-30 | 15.70 | 16.40 | 15.70 | 16.40 | +14.286% | 23 | 2,430 | -33.537% |
| 2026-06-29 | 14.30 | 14.72 | 13.84 | 14.35 | -5.281% | 22 | 2,434 | -24.042% |
| 2026-06-26 | 14.70 | 15.15 | 14.60 | 15.15 | -4.356% | 142 | 2,435 | -28.053% |
| 2026-06-25 | 15.60 | 16.01 | 15.60 | 15.84 | -4.290% | 14 | 2,432 | -31.187% |
| 2026-06-24 | 17.51 | 17.65 | 16.55 | 16.55 | -7.645% | 6 | 2,430 | -34.139% |
| 2026-06-23 | 18.20 | 18.78 | 17.68 | 17.92 | -14.176% | 8 | 2,430 | -39.174% |
| 2026-06-22 | 23.48 | 23.48 | 20.88 | 20.88 | -8.018% | 51 | 2,449 | -47.797% |
| 2026-06-18 | 20.78 | 22.70 | 20.78 | 22.70 | +14.646% | 138 | 2,450 | -51.982% |
| 2026-06-17 | 20.75 | 20.75 | 19.80 | 19.80 | -7.260% | 11 | 2,450 | -44.949% |
| 2026-06-16 | 21.70 | 21.70 | 21.35 | 21.35 | -7.174% | 8 | 2,450 | -48.946% |
| 2026-06-15 | 22.80 | 23.00 | 22.80 | 23.00 | +10.950% | 9 | 2,446 | -52.609% |
| 2026-06-12 | 20.62 | 20.74 | 20.52 | 20.73 | -1.380% | 89 | 2,486 | -47.419% |
| 2026-06-11 | 20.15 | 21.02 | 19.70 | 21.02 | +5.628% | 49 | 2,468 | -48.145% |
| 2026-06-10 | 21.34 | 21.34 | 19.90 | 19.90 | +0.252% | 9 | 2,464 | -45.226% |
| 2026-06-09 | 23.20 | 23.20 | 19.85 | 19.85 | -14.440% | 68 | 2,493 | -45.088% |
| 2026-06-08 | 22.47 | 23.20 | 22.47 | 23.20 | +4.552% | 11 | 2,494 | -53.017% |
| 2026-06-05 | 24.80 | 24.80 | 22.19 | 22.19 | -22.140% | 140 | 2,547 | -50.879% |
| 2026-06-04 | 25.10 | 28.50 | 25.10 | 28.50 | +7.345% | 35 | 2,516 | -61.754% |
| 2026-06-03 | 28.90 | 28.90 | 26.36 | 26.55 | -9.540% | 9 | 2,515 | -58.945% |
| 2026-06-02 | 31.18 | 34.85 | 29.35 | 29.35 | -3.770% | 184 | 2,410 | -62.862% |
| 2026-06-01 | 27.90 | 30.51 | 27.90 | 30.50 | +22.984% | 87 | 2,406 | -64.262% |
| 2026-05-29 | 25.30 | 26.45 | 24.80 | 24.80 | +1.018% | 40 | 2,400 | -56.048% |
| 2026-05-28 | 24.20 | 24.80 | 23.30 | 24.55 | +3.195% | 87 | 2,400 | -55.601% |
| 2026-05-27 | 23.40 | 23.79 | 22.41 | 23.79 | -1.450% | 42 | 2,397 | -54.182% |
| 2026-05-26 | 25.55 | 25.60 | 24.14 | 24.14 | -4.773% | 36 | 2,390 | -54.847% |
| 2026-05-22 | 25.30 | 25.97 | 25.30 | 25.35 | -8.451% | 38 | 2,394 | -57.002% |
| 2026-05-21 | 29.90 | 30.70 | 26.50 | 27.69 | -6.987% | 276 | 2,376 | -60.636% |
| 2026-05-20 | 29.78 | 30.67 | 29.12 | 29.77 | -1.260% | 35 | 2,365 | -63.386% |
| 2026-05-19 | 28.85 | 30.62 | 28.85 | 30.15 | +0.400% | 48 | 2,345 | -63.847% |
| 2026-05-18 | 31.30 | 31.35 | 29.39 | 30.03 | -7.486% | 54 | 2,325 | -63.703% |
| 2026-05-15 | 34.55 | 35.65 | 32.46 | 32.46 | -14.803% | 164 | 2,240 | -66.420% |
| 2026-05-14 | 35.00 | 38.20 | 35.00 | 38.10 | +17.593% | 482 | 1,856 | -71.391% |
| 2026-05-13 | 30.98 | 32.59 | 30.80 | 32.40 | +19.469% | 1,144 | 800 | -66.358% |
| 2026-05-12 | 30.07 | 30.07 | 27.12 | 27.12 | -4.708% | 76 | 802 | -59.808% |
| 2026-05-11 | 28.24 | 29.51 | 28.24 | 28.46 | +7.518% | 143 | 710 | -61.701% |
| 2026-05-08 | 27.30 | 27.31 | 26.43 | 26.47 | +8.262% | 15 | 709 | -58.821% |
| 2026-05-07 | 22.82 | 25.35 | 22.82 | 24.45 | +9.543% | 31 | 710 | -55.419% |
| 2026-05-06 | 21.10 | 22.32 | 21.10 | 22.32 | +27.543% | 17 | 709 | -51.165% |
| 2026-05-05 | 17.83 | 18.00 | 17.50 | 17.50 | -2.507% | 8 | 709 | -37.714% |
| 2026-05-04 | 18.60 | 18.60 | 17.50 | 17.95 | -4.521% | 74 | 715 | -39.276% |
| 2026-05-01 | 18.85 | 18.85 | 18.80 | 18.80 | -6.000% | 20 | 715 | -42.021% |
| 2026-04-30 | 22.00 | 22.05 | 19.75 | 20.00 | -13.307% | 27 | 709 | -45.500% |
| 2026-04-29 | 24.00 | 24.00 | 23.07 | 23.07 | -10.129% | 12 | 709 | -52.752% |
| 2026-04-28 | 23.45 | 25.67 | 23.33 | 25.67 | -2.949% | 189 | 707 | -57.538% |
| 2026-04-27 | 23.70 | 26.45 | 23.65 | 26.45 | +14.255% | 38 | 585 | -58.790% |
| 2026-04-24 | 24.01 | 24.35 | 23.15 | 23.15 | +20.573% | 53 | 581 | -52.916% |
| 2026-04-22 | 19.20 | 19.20 | 19.20 | 19.20 | -1.285% | 4 | 566 | -43.229% |
| 2026-04-21 | 19.45 | 19.45 | 19.45 | 19.45 | -1.768% | 24 | 566 | -43.959% |
| 2026-04-17 | 19.60 | 19.80 | 19.38 | 19.80 | +6.052% | 56 | 542 | -44.949% |
| 2026-04-16 | 18.50 | 18.67 | 18.50 | 18.67 | -1.217% | 4 | 511 | -41.618% |
| 2026-04-15 | 19.17 | 19.25 | 18.25 | 18.90 | +4.942% | 19 | 509 | -42.328% |
| 2026-04-14 | 16.90 | 18.01 | 16.90 | 18.01 | +13.413% | 10 | 496 | -39.478% |
| 2026-04-13 | 15.10 | 15.88 | 15.10 | 15.88 | -1.489% | 45 | 491 | -31.360% |
| 2026-04-10 | 16.12 | 16.12 | 16.12 | 16.12 | +17.236% | 10 | 487 | -32.382% |
| 2026-04-09 | 13.75 | 13.75 | 13.75 | 13.75 | +15.063% | 40 | 477 | -20.727% |
| 2026-04-07 | 11.50 | 11.95 | 11.50 | 11.95 | -4.400% | 42 | 437 | -8.787% |
| 2026-04-02 | 12.50 | 12.50 | 12.50 | 12.50 | +0.402% | 10 | 394 | -12.800% |
| 2026-04-01 | 12.05 | 12.45 | 12.05 | 12.45 | +6.229% | 152 | 394 | -12.450% |
| 2026-03-31 | 10.95 | 11.72 | 10.95 | 11.72 | +15.354% | 33 | 342 | -6.997% |
| 2026-03-30 | 10.75 | 10.93 | 10.16 | 10.16 | -9.205% | 52 | 353 | +7.283% |
| 2026-03-27 | 11.37 | 11.37 | 11.19 | 11.19 | -10.480% | 44 | 301 | -2.592% |
| 2026-03-26 | 12.79 | 12.93 | 12.38 | 12.50 | -8.425% | 18 | 257 | -12.800% |
| 2026-03-25 | 14.10 | 14.10 | 13.65 | 13.65 | +7.311% | 127 | 248 | -20.147% |
| 2026-03-24 | 12.88 | 13.00 | 12.72 | 12.72 | -2.901% | 12 | 231 | -14.308% |
| 2026-03-23 | 13.25 | 13.40 | 13.05 | 13.10 | +2.907% | 52 | 229 | -16.794% |
| 2026-03-20 | 13.90 | 13.90 | 12.65 | 12.73 | -12.448% | 146 | 201 | -14.375% |
| 2026-03-19 | 14.17 | 14.54 | 14.17 | 14.54 | -3.196% | 47 | 57 | -25.034% |
| 2026-03-18 | 15.60 | 15.60 | 15.02 | 15.02 | -3.718% | 9 | 15 | -27.430% |
| 2026-03-17 | 16.00 | 16.00 | 15.60 | 15.60 | -11.464% | 7 | 8 | -30.128% |
| 2026-03-13 | 17.62 | 17.62 | 17.62 | 17.62 | 0.000% | 1 | 1 | -38.138% |