NVDA270617C00285000
NVDA Jun 17 2027 285.00 Call
optionOPRA
EODOct 23, 2026
7.38USD+1.793%(+0.13)249Vol3,279OI
NVDA270617C00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.5000 | 7.6300 | 7.2000 | 7.3800 | +1.793% | 249 | 3,276 | 0.000% |
| 2026-10-22 | 7.9500 | 8.0600 | 7.2500 | 7.2500 | -21.196% | 190 | 3,270 | +1.793% |
| 2026-10-21 | 9.4000 | 9.4000 | 8.3700 | 9.2000 | +10.977% | 183 | 3,272 | -19.783% |
| 2026-10-20 | 7.6500 | 8.5000 | 7.6500 | 8.2900 | -0.719% | 128 | 3,290 | -10.977% |
| 2026-10-19 | 7.8000 | 8.8000 | 7.8000 | 8.3500 | +6.099% | 246 | 3,212 | -11.617% |
| 2026-10-16 | 8.2600 | 8.3500 | 7.6500 | 7.8700 | -9.017% | 265 | 3,106 | -6.226% |
| 2026-10-15 | 8.1000 | 8.7000 | 7.8500 | 8.6500 | -8.947% | 265 | 3,114 | -14.682% |
| 2026-10-14 | 9.8100 | 9.9500 | 9.2000 | 9.5000 | -15.929% | 517 | 2,879 | -22.316% |
| 2026-10-13 | 10.3100 | 11.3000 | 10.2700 | 11.3000 | +4.921% | 48 | 2,876 | -34.690% |
| 2026-10-12 | 10.6000 | 10.8400 | 10.4500 | 10.7700 | -10.250% | 60 | 2,881 | -31.476% |
| 2026-10-09 | 12.5300 | 12.5300 | 11.7500 | 12.0000 | -4.762% | 58 | 2,874 | -38.500% |
| 2026-10-08 | 13.7000 | 13.7000 | 12.6000 | 12.6000 | -14.865% | 8 | 2,874 | -41.429% |
| 2026-10-07 | 15.2000 | 15.2000 | 14.8000 | 14.8000 | -3.646% | 91 | 2,890 | -50.135% |
| 2026-10-06 | 16.0800 | 16.9500 | 15.3600 | 15.3600 | -2.476% | 325 | 2,675 | -51.953% |
| 2026-10-05 | 14.9400 | 15.7500 | 14.5000 | 15.7500 | +11.861% | 34 | 2,655 | -53.143% |
| 2026-10-02 | 14.6500 | 15.6000 | 14.0500 | 14.0800 | +7.072% | 46 | 2,639 | -47.585% |
| 2026-10-01 | 12.8000 | 13.5800 | 12.8000 | 13.1500 | -2.012% | 9 | 2,638 | -43.878% |
| 2026-09-30 | 13.6400 | 13.6800 | 13.4200 | 13.4200 | -1.105% | 28 | 2,635 | -45.007% |
| 2026-09-29 | 13.4900 | 13.5700 | 13.4500 | 13.5700 | -3.554% | 28 | 2,661 | -45.615% |
| 2026-09-28 | 15.0000 | 15.1500 | 14.0500 | 14.0700 | +17.741% | 58 | 2,651 | -47.548% |
| 2026-09-25 | 12.2700 | 12.2700 | 11.9500 | 11.9500 | +0.420% | 2 | 2,651 | -38.243% |
| 2026-09-24 | 11.6900 | 12.0800 | 11.6500 | 11.9000 | -6.299% | 50 | 2,643 | -37.983% |
| 2026-09-23 | 12.9000 | 12.9000 | 12.2900 | 12.7000 | -8.961% | 32 | 2,641 | -41.890% |
| 2026-09-22 | 13.6100 | 13.9500 | 13.6100 | 13.9500 | +3.717% | 9 | 2,642 | -47.097% |
| 2026-09-21 | 12.3000 | 13.4500 | 12.3000 | 13.4500 | +19.556% | 9 | 2,641 | -45.130% |
| 2026-09-18 | 11.1500 | 11.2500 | 11.1500 | 11.2500 | +0.267% | 3 | 2,641 | -34.400% |
| 2026-09-17 | 11.2500 | 11.5500 | 11.2200 | 11.2200 | +7.885% | 67 | 2,633 | -34.225% |
| 2026-09-16 | 10.6500 | 10.8000 | 10.4000 | 10.4000 | +6.122% | 48 | 2,626 | -29.038% |
| 2026-09-15 | 10.4000 | 10.4000 | 9.7000 | 9.8000 | -1.010% | 46 | 2,619 | -24.694% |
| 2026-09-14 | 9.9700 | 10.1500 | 9.6800 | 9.9000 | -20.482% | 107 | 2,592 | -25.455% |
| 2026-09-11 | 13.3000 | 13.3000 | 12.4500 | 12.4500 | -2.353% | 7 | 2,592 | -40.723% |
| 2026-09-10 | 12.6000 | 12.7500 | 12.5000 | 12.7500 | -11.150% | 69 | 2,587 | -42.118% |
| 2026-09-09 | 14.5000 | 14.5000 | 14.3500 | 14.3500 | -4.967% | 73 | 2,587 | -48.571% |
| 2026-09-08 | 16.2500 | 16.2500 | 15.1000 | 15.1000 | -9.581% | 58 | 2,568 | -51.126% |
| 2026-09-04 | 17.3500 | 17.9000 | 16.3500 | 16.7000 | +6.032% | 149 | 2,554 | -55.808% |
| 2026-09-03 | 15.3000 | 16.2000 | 14.3900 | 15.7500 | +12.100% | 359 | 2,414 | -53.143% |
| 2026-09-02 | 13.2000 | 15.2000 | 13.2000 | 14.0500 | +19.574% | 148 | 2,318 | -47.473% |
| 2026-09-01 | 11.5700 | 12.1200 | 11.5700 | 11.7500 | -2.083% | 26 | 2,297 | -37.191% |
| 2026-08-31 | 12.5000 | 12.7000 | 11.8500 | 12.0000 | -3.769% | 256 | 2,354 | -38.500% |
| 2026-08-28 | 14.4200 | 14.4400 | 12.1500 | 12.4700 | -22.062% | 77 | 2,305 | -40.818% |
| 2026-08-27 | 14.1000 | 16.9000 | 14.1000 | 16.0000 | +45.455% | 330 | 2,026 | -53.875% |
| 2026-08-26 | 10.9500 | 11.3700 | 10.8000 | 11.0000 | -5.009% | 11 | 2,024 | -32.909% |
| 2026-08-25 | 11.7000 | 11.8000 | 11.5500 | 11.5800 | +9.763% | 53 | 2,020 | -36.269% |
| 2026-08-24 | 11.2700 | 11.2700 | 10.5500 | 10.5500 | -16.929% | 145 | 1,937 | -30.047% |
| 2026-08-21 | 12.8500 | 12.8500 | 12.7000 | 12.7000 | -4.726% | 3 | 1,935 | -41.890% |
| 2026-08-20 | 13.5000 | 13.5000 | 13.2100 | 13.3300 | -5.795% | 4 | 1,933 | -44.636% |
| 2026-08-19 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -0.352% | 1 | 1,933 | -47.845% |
| 2026-08-18 | 14.5900 | 14.5900 | 14.2000 | 14.2000 | -16.471% | 88 | 1,901 | -48.028% |
| 2026-08-17 | 17.0500 | 17.0500 | 17.0000 | 17.0000 | +1.796% | 17 | 1,900 | -56.588% |
| 2026-08-14 | 17.1500 | 17.1500 | 16.6000 | 16.7000 | -0.890% | 58 | 1,896 | -55.808% |
| 2026-08-13 | 16.9500 | 16.9500 | 16.7200 | 16.8500 | +2.121% | 43 | 1,867 | -56.202% |
| 2026-08-12 | 16.6000 | 16.9500 | 16.2000 | 16.5000 | +17.941% | 193 | 1,772 | -55.273% |
| 2026-08-11 | 15.2000 | 15.3000 | 13.9900 | 13.9900 | -5.791% | 36 | 1,763 | -47.248% |
| 2026-08-10 | 17.1600 | 17.1600 | 14.8500 | 14.8500 | -12.338% | 57 | 1,751 | -50.303% |
| 2026-08-07 | 17.1500 | 17.6000 | 16.5000 | 16.9400 | +2.979% | 204 | 1,864 | -56.434% |
| 2026-08-06 | 16.8000 | 17.0000 | 15.6000 | 16.4500 | -0.484% | 48 | 1,837 | -55.137% |
| 2026-08-05 | 16.6600 | 17.1800 | 16.2500 | 16.5300 | +16.000% | 178 | 1,832 | -55.354% |
| 2026-08-04 | 13.6500 | 14.2500 | 12.9500 | 14.2500 | +14.000% | 65 | 1,847 | -48.211% |
| 2026-08-03 | 11.8000 | 12.5000 | 11.6000 | 12.5000 | +17.371% | 16 | 1,833 | -40.960% |
| 2026-07-31 | 9.5000 | 10.6500 | 9.5000 | 10.6500 | +20.339% | 35 | 1,834 | -30.704% |
| 2026-07-30 | 9.6000 | 9.7200 | 8.8300 | 8.8500 | +5.988% | 121 | 1,744 | -16.610% |
| 2026-07-29 | 9.2500 | 9.4700 | 8.3500 | 8.3500 | -16.915% | 106 | 1,739 | -11.617% |
| 2026-07-28 | 10.4000 | 10.4000 | 9.2500 | 10.0500 | -0.298% | 565 | 1,391 | -26.567% |
| 2026-07-27 | 12.1700 | 12.1700 | 10.0800 | 10.0800 | -28.511% | 71 | 1,349 | -26.786% |
| 2026-07-24 | 13.8000 | 14.1500 | 13.1500 | 14.1000 | +2.100% | 23 | 1,340 | -47.660% |
| 2026-07-23 | 14.0500 | 14.0500 | 13.5000 | 13.8100 | -10.615% | 12 | 1,340 | -46.560% |
| 2026-07-22 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +19.767% | 1 | 1,340 | -52.233% |
| 2026-07-21 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +1.018% | 1 | 1,340 | -42.791% |
| 2026-07-17 | 12.4800 | 12.7700 | 12.4800 | 12.7700 | -9.433% | 24 | 1,349 | -42.208% |
| 2026-07-16 | 14.5500 | 14.5500 | 14.1000 | 14.1000 | -5.686% | 52 | 1,337 | -47.660% |
| 2026-07-15 | 15.3000 | 15.3000 | 14.9500 | 14.9500 | -4.656% | 3 | 1,336 | -50.635% |
| 2026-07-14 | 14.2900 | 15.6800 | 14.2900 | 15.6800 | +11.206% | 20 | 1,338 | -52.934% |
| 2026-07-13 | 14.9900 | 14.9900 | 14.1000 | 14.1000 | -8.738% | 10 | 1,333 | -47.660% |
| 2026-07-10 | 14.8500 | 15.6500 | 14.4300 | 15.4500 | +16.868% | 45 | 1,324 | -52.233% |
| 2026-07-09 | 13.4500 | 13.4500 | 13.0000 | 13.2200 | -0.226% | 12 | 1,326 | -44.175% |
| 2026-07-08 | 11.0000 | 13.2500 | 11.0000 | 13.2500 | +13.734% | 14 | 1,329 | -44.302% |
| 2026-07-07 | 10.0000 | 11.6500 | 10.0000 | 11.6500 | +2.915% | 75 | 1,316 | -36.652% |
| 2026-07-06 | 11.0700 | 11.3200 | 11.0700 | 11.3200 | +5.993% | 21 | 1,312 | -34.806% |
| 2026-07-02 | 10.5000 | 10.6800 | 10.5000 | 10.6800 | -11.808% | 14 | 1,299 | -30.899% |
| 2026-07-01 | 11.1000 | 12.1100 | 11.1000 | 12.1100 | -5.020% | 11 | 1,289 | -39.059% |
| 2026-06-30 | 12.2900 | 12.7500 | 12.2900 | 12.7500 | +12.039% | 42 | 1,278 | -42.118% |
| 2026-06-29 | 11.5500 | 11.5500 | 11.3100 | 11.3800 | -3.149% | 121 | 1,251 | -35.149% |
| 2026-06-26 | 11.7500 | 11.8500 | 11.5500 | 11.7500 | -3.689% | 97 | 1,194 | -37.191% |
| 2026-06-25 | 12.4000 | 12.9100 | 12.2000 | 12.2000 | -16.324% | 26 | 1,194 | -39.508% |
| 2026-06-23 | 14.9000 | 15.0000 | 14.5800 | 14.5800 | -13.728% | 4 | 1,194 | -49.383% |
| 2026-06-22 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -5.587% | 1 | 1,195 | -56.331% |
| 2026-06-18 | 17.3200 | 17.9000 | 17.3200 | 17.9000 | +4.070% | 40 | 1,190 | -58.771% |
| 2026-06-17 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +0.292% | 15 | 1,175 | -57.093% |
| 2026-06-16 | 17.3500 | 17.3500 | 17.1500 | 17.1500 | -7.297% | 33 | 1,172 | -56.968% |
| 2026-06-15 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +11.580% | 2 | 1,172 | -60.108% |
| 2026-06-12 | 16.7600 | 16.8000 | 16.5800 | 16.5800 | +3.625% | 100 | 1,196 | -55.489% |
| 2026-06-11 | 16.0500 | 16.2500 | 15.3000 | 16.0000 | 0.000% | 8 | 1,197 | -53.875% |
| 2026-06-10 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -10.615% | 7 | 1,204 | -53.875% |
| 2026-06-09 | 17.6100 | 17.9500 | 16.8500 | 17.9000 | -4.124% | 92 | 1,169 | -58.771% |
| 2026-06-08 | 18.8000 | 18.8000 | 18.6700 | 18.6700 | +3.435% | 2 | 1,168 | -60.471% |
| 2026-06-05 | 20.6000 | 20.7500 | 18.0500 | 18.0500 | -22.863% | 105 | 1,111 | -59.114% |
| 2026-06-04 | 21.3800 | 23.4000 | 21.3800 | 23.4000 | +7.685% | 7 | 1,106 | -68.462% |
| 2026-06-03 | 22.1500 | 22.2400 | 21.5300 | 21.7300 | -19.069% | 6 | 1,107 | -66.038% |
| 2026-06-02 | 25.6200 | 26.8500 | 25.4900 | 26.8500 | +8.704% | 6 | 1,109 | -72.514% |
| 2026-06-01 | 23.4500 | 25.2500 | 23.0400 | 24.7000 | +14.777% | 156 | 1,104 | -70.121% |
| 2026-05-29 | 20.5500 | 21.5200 | 20.5500 | 21.5200 | +11.792% | 213 | 1,041 | -65.706% |
| 2026-05-28 | 19.0500 | 19.2500 | 19.0500 | 19.2500 | +4.733% | 11 | 1,031 | -61.662% |
| 2026-05-27 | 18.8500 | 18.8700 | 18.3800 | 18.3800 | -6.842% | 32 | 1,026 | -59.848% |
| 2026-05-26 | 20.5500 | 20.5500 | 19.6300 | 19.7300 | -4.501% | 57 | 1,014 | -62.595% |
| 2026-05-22 | 20.6300 | 21.1000 | 20.6000 | 20.6600 | -6.346% | 96 | 1,004 | -64.279% |
| 2026-05-21 | 25.0500 | 25.0500 | 22.0500 | 22.0600 | -9.405% | 66 | 999 | -66.546% |
| 2026-05-20 | 24.3000 | 25.1500 | 24.3000 | 24.3500 | -3.142% | 165 | 889 | -69.692% |
| 2026-05-19 | 24.3200 | 25.1400 | 23.8000 | 25.1400 | +5.188% | 8 | 893 | -70.644% |
| 2026-05-18 | 27.4000 | 27.4000 | 23.9000 | 23.9000 | -14.643% | 469 | 560 | -69.121% |
| 2026-05-15 | 27.0500 | 28.2700 | 27.0500 | 28.0000 | -12.336% | 23 | 553 | -73.643% |
| 2026-05-14 | 29.3500 | 31.9400 | 29.3500 | 31.9400 | +21.769% | 82 | 578 | -76.894% |
| 2026-05-13 | 23.9700 | 26.7000 | 23.9700 | 26.2300 | +11.380% | 234 | 420 | -71.864% |
| 2026-05-12 | 22.5500 | 24.8100 | 22.2200 | 23.5500 | +2.302% | 176 | 312 | -68.662% |
| 2026-05-11 | 23.5500 | 23.7500 | 23.0200 | 23.0200 | +7.319% | 5 | 307 | -67.941% |
| 2026-05-08 | 22.1300 | 22.1300 | 21.4500 | 21.4500 | +8.388% | 12 | 295 | -65.594% |
| 2026-05-07 | 20.9200 | 20.9200 | 19.7500 | 19.7900 | +9.216% | 31 | 281 | -62.708% |
| 2026-05-06 | 18.0500 | 18.1200 | 18.0500 | 18.1200 | +30.830% | 5 | 280 | -59.272% |
| 2026-05-05 | 14.3500 | 14.3500 | 13.8500 | 13.8500 | -0.503% | 18 | 277 | -46.715% |
| 2026-05-04 | 14.6900 | 14.6900 | 13.9200 | 13.9200 | -7.200% | 3 | 277 | -46.983% |
| 2026-05-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -14.530% | 17 | 262 | -50.800% |
| 2026-04-30 | 17.7000 | 17.7000 | 17.5500 | 17.5500 | -8.831% | 8 | 260 | -57.949% |
| 2026-04-29 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +0.785% | 1 | 260 | -61.662% |
| 2026-04-28 | 19.0000 | 20.2600 | 18.5300 | 19.1000 | -10.956% | 48 | 259 | -61.361% |
| 2026-04-27 | 19.5400 | 21.4500 | 19.5400 | 21.4500 | +6.929% | 3 | 217 | -65.594% |
| 2026-04-24 | 19.5800 | 20.0600 | 19.5800 | 20.0600 | +31.111% | 4 | 216 | -63.210% |
| 2026-04-21 | 15.5000 | 15.5000 | 15.3000 | 15.3000 | +3.030% | 66 | 179 | -51.765% |
| 2026-04-20 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -4.194% | 1 | 179 | -50.303% |
| 2026-04-17 | 15.4800 | 15.5200 | 15.4800 | 15.5000 | +1.373% | 5 | 179 | -52.387% |
| 2026-04-16 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | +1.933% | 1 | 178 | -51.733% |
| 2026-04-15 | 14.7000 | 15.3500 | 14.7000 | 15.0000 | +9.091% | 6 | 178 | -50.800% |
| 2026-04-14 | 13.0400 | 13.7500 | 13.0400 | 13.7500 | +6.838% | 52 | 181 | -46.327% |
| 2026-04-10 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | +19.944% | 1 | 131 | -42.657% |
| 2026-04-09 | 10.7800 | 10.7800 | 10.7300 | 10.7300 | +6.238% | 51 | 130 | -31.221% |
| 2026-04-08 | 10.8000 | 10.8200 | 9.9500 | 10.1000 | +3.272% | 9 | 104 | -26.931% |
| 2026-04-07 | 9.4200 | 9.7800 | 9.4200 | 9.7800 | +2.947% | 2 | 104 | -24.540% |
| 2026-04-06 | 9.6500 | 9.6500 | 9.5000 | 9.5000 | +1.064% | 81 | 103 | -22.316% |
| 2026-03-31 | 9.3500 | 9.4000 | 9.0800 | 9.4000 | +10.329% | 13 | 23 | -21.489% |
| 2026-03-30 | 8.4500 | 8.5200 | 8.4500 | 8.5200 | -24.668% | 18 | 22 | -13.380% |
| 2026-03-25 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | +6.900% | 1 | 17 | -34.748% |
| 2026-03-23 | 10.6200 | 10.6200 | 10.5800 | 10.5800 | +4.752% | 2 | 16 | -30.246% |
| 2026-03-20 | 10.8900 | 10.8900 | 10.0800 | 10.1000 | -13.675% | 7 | 18 | -26.931% |
| 2026-03-19 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -6.921% | 6 | 14 | -36.923% |
| 2026-03-17 | 12.8000 | 12.8000 | 12.5700 | 12.5700 | -7.437% | 7 | 8 | -41.289% |
| 2026-03-16 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | 0.000% | 1 | 1 | -45.655% |