NVDA270617C00295000
NVDA Jun 17 2027 295.00 Call
optionOPRA
EODOct 23, 2026
5.98USD-0.664%(-0.04)108Vol4,104OI
NVDA270617C00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.1400 | 6.2900 | 5.9200 | 5.9800 | -0.664% | 108 | 4,118 | 0.000% |
| 2026-10-22 | 6.5900 | 6.5900 | 6.0200 | 6.0200 | -20.265% | 173 | 4,125 | -0.664% |
| 2026-10-21 | 7.5000 | 7.5500 | 6.8600 | 7.5500 | +12.855% | 165 | 4,133 | -20.795% |
| 2026-10-20 | 6.0800 | 7.0000 | 6.0800 | 6.6900 | -2.336% | 111 | 4,133 | -10.613% |
| 2026-10-19 | 6.3000 | 7.1000 | 6.3000 | 6.8500 | +7.874% | 71 | 4,114 | -12.701% |
| 2026-10-16 | 6.9400 | 6.9800 | 6.1500 | 6.3500 | -10.563% | 67 | 4,117 | -5.827% |
| 2026-10-15 | 6.8500 | 7.1000 | 6.8500 | 7.1000 | -8.387% | 23 | 4,119 | -15.775% |
| 2026-10-14 | 8.7000 | 8.7000 | 7.7500 | 7.7500 | -17.112% | 424 | 4,127 | -22.839% |
| 2026-10-13 | 8.7500 | 9.3500 | 8.7500 | 9.3500 | +4.821% | 59 | 4,130 | -36.043% |
| 2026-10-12 | 8.7600 | 8.9800 | 8.7600 | 8.9200 | -10.352% | 22 | 4,118 | -32.960% |
| 2026-10-09 | 10.3500 | 10.3500 | 9.7500 | 9.9500 | -13.478% | 77 | 4,114 | -39.899% |
| 2026-10-08 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -6.352% | 1 | 4,114 | -48.000% |
| 2026-10-07 | 12.7000 | 12.7000 | 12.2800 | 12.2800 | -5.247% | 24 | 4,123 | -51.303% |
| 2026-10-06 | 13.8500 | 14.0000 | 12.9600 | 12.9600 | -3.284% | 23 | 4,116 | -53.858% |
| 2026-10-05 | 12.2500 | 13.4000 | 11.9900 | 13.4000 | +13.367% | 112 | 4,106 | -55.373% |
| 2026-10-02 | 12.3500 | 13.1100 | 11.8200 | 11.8200 | +8.341% | 7 | 4,102 | -49.408% |
| 2026-10-01 | 10.8500 | 10.9100 | 10.8500 | 10.9100 | -2.850% | 2 | 4,103 | -45.188% |
| 2026-09-30 | 11.3700 | 11.5500 | 11.2300 | 11.2300 | +4.855% | 19 | 4,097 | -46.750% |
| 2026-09-29 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -3.860% | 5 | 4,097 | -44.164% |
| 2026-09-28 | 12.1500 | 12.1500 | 11.1200 | 11.1400 | +7.633% | 2,111 | 4,521 | -46.320% |
| 2026-09-25 | 10.0000 | 10.3500 | 10.0000 | 10.3500 | +1.970% | 4 | 4,520 | -42.222% |
| 2026-09-24 | 9.7000 | 10.2500 | 9.7000 | 10.1500 | -5.581% | 546 | 4,342 | -41.084% |
| 2026-09-23 | 10.5600 | 10.7500 | 10.5600 | 10.7500 | -9.283% | 341 | 4,341 | -44.372% |
| 2026-09-22 | 11.5500 | 11.8500 | 11.3500 | 11.8500 | +3.493% | 501 | 4,490 | -49.536% |
| 2026-09-21 | 10.4000 | 11.4500 | 10.4000 | 11.4500 | +20.400% | 97 | 4,486 | -47.773% |
| 2026-09-18 | 9.7700 | 9.7800 | 9.4900 | 9.5100 | -0.419% | 11 | 4,476 | -37.119% |
| 2026-09-17 | 9.7500 | 9.7500 | 9.5000 | 9.5500 | +13.286% | 1,639 | 3,051 | -37.382% |
| 2026-09-16 | 8.9600 | 9.0000 | 8.4300 | 8.4300 | +0.958% | 12 | 3,062 | -29.063% |
| 2026-09-15 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +0.481% | 4 | 3,064 | -28.383% |
| 2026-09-14 | 8.2500 | 8.3500 | 8.1600 | 8.3100 | -18.927% | 14 | 3,062 | -28.039% |
| 2026-09-11 | 10.8000 | 11.2300 | 10.2500 | 10.2500 | -5.355% | 58 | 3,051 | -41.659% |
| 2026-09-10 | 10.9000 | 11.1500 | 10.7800 | 10.8300 | -13.012% | 38 | 3,047 | -44.783% |
| 2026-09-09 | 12.6300 | 12.6300 | 12.4300 | 12.4500 | -3.263% | 7 | 3,047 | -51.968% |
| 2026-09-08 | 14.2500 | 14.2500 | 12.8700 | 12.8700 | -12.030% | 35 | 3,041 | -53.535% |
| 2026-09-04 | 15.4000 | 15.5000 | 14.5000 | 14.6300 | +5.938% | 83 | 3,009 | -59.125% |
| 2026-09-03 | 12.3000 | 13.8100 | 12.3000 | 13.8100 | +15.083% | 11 | 3,014 | -56.698% |
| 2026-09-02 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +19.760% | 1 | 3,014 | -50.167% |
| 2026-09-01 | 9.7000 | 10.0200 | 9.7000 | 10.0200 | -5.024% | 30 | 3,003 | -40.319% |
| 2026-08-31 | 10.7500 | 10.8000 | 10.5300 | 10.5500 | -2.765% | 171 | 2,990 | -43.318% |
| 2026-08-28 | 11.0000 | 11.0500 | 10.8500 | 10.8500 | -21.661% | 17 | 2,974 | -44.885% |
| 2026-08-27 | 12.5000 | 14.5000 | 12.1800 | 13.8500 | +42.051% | 224 | 2,843 | -56.823% |
| 2026-08-26 | 9.4500 | 9.8500 | 9.4500 | 9.7500 | -0.814% | 20 | 2,825 | -38.667% |
| 2026-08-25 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +9.222% | 1 | 2,825 | -39.166% |
| 2026-08-24 | 10.5100 | 10.5100 | 9.0000 | 9.0000 | -19.858% | 213 | 2,748 | -33.556% |
| 2026-08-21 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -8.327% | 2 | 2,750 | -46.750% |
| 2026-08-19 | 12.3000 | 12.3400 | 12.2000 | 12.2500 | -1.210% | 19 | 2,750 | -51.184% |
| 2026-08-18 | 12.9800 | 12.9800 | 12.3800 | 12.4000 | -16.498% | 100 | 2,722 | -51.774% |
| 2026-08-17 | 15.0600 | 15.0700 | 14.8500 | 14.8500 | +2.555% | 37 | 2,702 | -59.731% |
| 2026-08-14 | 15.0300 | 15.0300 | 14.3900 | 14.4800 | -3.144% | 3 | 2,701 | -58.702% |
| 2026-08-13 | 14.7500 | 15.0500 | 14.7500 | 14.9500 | +5.878% | 22 | 2,693 | -60.000% |
| 2026-08-12 | 14.2500 | 14.6500 | 14.1200 | 14.1200 | +7.786% | 1,619 | 1,971 | -57.649% |
| 2026-08-11 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -0.380% | 9 | 1,971 | -54.351% |
| 2026-08-10 | 14.4600 | 14.4600 | 13.1500 | 13.1500 | -10.544% | 24 | 1,972 | -54.525% |
| 2026-08-07 | 15.4700 | 15.4700 | 14.5000 | 14.7000 | +6.522% | 18 | 1,973 | -59.320% |
| 2026-08-06 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -8.851% | 26 | 1,960 | -56.667% |
| 2026-08-05 | 15.1200 | 15.1400 | 14.4500 | 15.1400 | +25.331% | 38 | 1,930 | -60.502% |
| 2026-08-04 | 11.9500 | 12.0800 | 11.5000 | 12.0800 | +9.818% | 35 | 1,937 | -50.497% |
| 2026-08-03 | 9.7000 | 11.0700 | 9.7000 | 11.0000 | +25.000% | 38 | 1,939 | -45.636% |
| 2026-07-31 | 8.1000 | 8.8000 | 8.1000 | 8.8000 | +14.883% | 265 | 1,939 | -32.045% |
| 2026-07-30 | 8.2000 | 8.5000 | 7.6500 | 7.6600 | +4.218% | 344 | 1,641 | -21.932% |
| 2026-07-29 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -17.877% | 5 | 1,646 | -18.639% |
| 2026-07-28 | 8.0500 | 8.9500 | 8.0500 | 8.9500 | 0.000% | 4 | 1,642 | -33.184% |
| 2026-07-27 | 9.0000 | 9.3700 | 8.8000 | 8.9500 | -22.845% | 16 | 1,637 | -33.184% |
| 2026-07-24 | 12.0500 | 12.2000 | 11.6000 | 11.6000 | -6.827% | 14 | 1,630 | -48.448% |
| 2026-07-23 | 12.3300 | 12.4500 | 12.3300 | 12.4500 | -8.456% | 14 | 1,633 | -51.968% |
| 2026-07-22 | 13.6200 | 13.6200 | 13.6000 | 13.6000 | +22.523% | 88 | 1,669 | -56.029% |
| 2026-07-21 | 10.8800 | 11.1000 | 10.8800 | 11.1000 | +1.185% | 22 | 1,671 | -46.126% |
| 2026-07-20 | 11.9500 | 11.9500 | 10.9700 | 10.9700 | -1.703% | 2 | 1,671 | -45.488% |
| 2026-07-17 | 12.1000 | 12.2000 | 11.1600 | 11.1600 | -9.562% | 101 | 1,643 | -46.416% |
| 2026-07-16 | 12.8500 | 12.8500 | 12.3400 | 12.3400 | -6.798% | 2 | 1,643 | -51.540% |
| 2026-07-15 | 12.6000 | 13.2400 | 12.6000 | 13.2400 | -5.429% | 21 | 1,661 | -54.834% |
| 2026-07-14 | 13.3500 | 14.0000 | 13.3000 | 14.0000 | +8.696% | 56 | 1,610 | -57.286% |
| 2026-07-13 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | +9.153% | 1 | 1,609 | -53.571% |
| 2026-07-09 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -5.600% | 15 | 1,609 | -49.322% |
| 2026-07-08 | 10.1500 | 12.5000 | 10.1500 | 12.5000 | +32.275% | 88 | 1,579 | -52.160% |
| 2026-07-07 | 9.2000 | 9.4500 | 9.1900 | 9.4500 | -4.061% | 35 | 1,581 | -36.720% |
| 2026-07-06 | 9.7000 | 9.9500 | 9.6700 | 9.8500 | -5.288% | 50 | 1,593 | -39.289% |
| 2026-07-02 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.328% | 25 | 1,568 | -42.500% |
| 2026-07-01 | 10.0000 | 11.1000 | 10.0000 | 10.5400 | -4.442% | 114 | 1,524 | -43.264% |
| 2026-06-30 | 10.9500 | 11.2500 | 10.9500 | 11.0300 | +10.300% | 4 | 1,523 | -45.784% |
| 2026-06-29 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | -2.439% | 58 | 1,490 | -40.200% |
| 2026-06-26 | 10.5200 | 10.5500 | 10.2000 | 10.2500 | -8.564% | 15 | 1,486 | -41.659% |
| 2026-06-25 | 11.4000 | 11.4000 | 11.2100 | 11.2100 | -5.000% | 23 | 1,503 | -46.655% |
| 2026-06-24 | 12.0000 | 12.0000 | 11.5500 | 11.8000 | -7.451% | 88 | 1,470 | -49.322% |
| 2026-06-23 | 13.3800 | 13.3800 | 12.7500 | 12.7500 | -26.258% | 26 | 1,476 | -53.098% |
| 2026-06-22 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | +15.575% | 1 | 1,476 | -65.414% |
| 2026-06-18 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | +2.606% | 1 | 1,476 | -60.027% |
| 2026-06-17 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | -5.631% | 3 | 1,476 | -58.985% |
| 2026-06-16 | 15.6500 | 15.6500 | 15.4000 | 15.4500 | -5.215% | 18 | 1,475 | -61.294% |
| 2026-06-15 | 15.9500 | 16.3000 | 15.9500 | 16.3000 | +11.263% | 5 | 1,474 | -63.313% |
| 2026-06-11 | 14.4800 | 14.6500 | 14.1600 | 14.6500 | +1.104% | 56 | 1,459 | -59.181% |
| 2026-06-10 | 14.7500 | 14.7500 | 14.4900 | 14.4900 | -1.763% | 16 | 1,444 | -58.730% |
| 2026-06-09 | 17.5000 | 17.5000 | 14.7500 | 14.7500 | -10.660% | 32 | 1,448 | -59.458% |
| 2026-06-05 | 18.5500 | 18.5500 | 16.4000 | 16.5100 | -17.367% | 80 | 1,419 | -63.780% |
| 2026-06-03 | 21.0000 | 21.0000 | 19.9400 | 19.9800 | -14.065% | 94 | 1,374 | -70.070% |
| 2026-06-02 | 23.3600 | 26.3500 | 23.2500 | 23.2500 | +3.333% | 14 | 1,378 | -74.280% |
| 2026-06-01 | 21.3000 | 23.0000 | 20.9000 | 22.5000 | +21.425% | 190 | 1,310 | -73.422% |
| 2026-05-29 | 17.7200 | 19.5000 | 17.7200 | 18.5300 | +0.434% | 211 | 1,274 | -67.728% |
| 2026-05-28 | 17.0500 | 18.4500 | 17.0500 | 18.4500 | +7.267% | 2 | 1,273 | -67.588% |
| 2026-05-27 | 17.3900 | 17.3900 | 16.2000 | 17.2000 | -3.641% | 5 | 1,273 | -65.233% |
| 2026-05-26 | 19.1500 | 19.1500 | 17.7000 | 17.8500 | -3.774% | 71 | 1,300 | -66.499% |
| 2026-05-22 | 18.9800 | 18.9800 | 18.4500 | 18.5500 | -7.250% | 10 | 1,303 | -67.763% |
| 2026-05-21 | 20.8500 | 20.8500 | 19.7000 | 20.0000 | -10.873% | 11 | 1,296 | -70.100% |
| 2026-05-20 | 22.6500 | 22.6500 | 22.4400 | 22.4400 | -2.562% | 2 | 1,295 | -73.351% |
| 2026-05-19 | 21.7500 | 23.0300 | 21.7500 | 23.0300 | +2.447% | 112 | 1,202 | -74.034% |
| 2026-05-18 | 23.1000 | 23.2000 | 21.4400 | 22.4800 | -9.719% | 251 | 1,083 | -73.399% |
| 2026-05-15 | 24.7500 | 26.4700 | 24.7500 | 24.9000 | -13.150% | 56 | 1,060 | -75.984% |
| 2026-05-14 | 26.4300 | 29.3500 | 26.4300 | 28.6700 | +19.508% | 1,102 | 550 | -79.142% |
| 2026-05-13 | 23.3600 | 24.3500 | 22.9100 | 23.9900 | +17.598% | 66 | 512 | -75.073% |
| 2026-05-12 | 22.3500 | 22.3500 | 19.4000 | 20.4000 | -0.585% | 45 | 511 | -70.686% |
| 2026-05-11 | 20.9300 | 21.8000 | 20.5200 | 20.5200 | +8.000% | 24 | 498 | -70.858% |
| 2026-05-08 | 19.5500 | 19.5600 | 19.0000 | 19.0000 | +1.986% | 42 | 470 | -68.526% |
| 2026-05-07 | 16.3500 | 18.6300 | 16.3500 | 18.6300 | +15.000% | 2 | 472 | -67.901% |
| 2026-05-06 | 14.2900 | 16.2000 | 14.2900 | 16.2000 | +28.571% | 47 | 430 | -63.086% |
| 2026-05-05 | 12.6000 | 12.8500 | 12.5000 | 12.6000 | +1.613% | 43 | 394 | -52.540% |
| 2026-05-04 | 12.9700 | 12.9700 | 12.4000 | 12.4000 | -7.463% | 2 | 394 | -51.774% |
| 2026-05-01 | 13.3400 | 13.4000 | 13.3400 | 13.4000 | -6.359% | 2 | 395 | -55.373% |
| 2026-04-30 | 15.7000 | 15.7000 | 14.3100 | 14.3100 | -15.175% | 39 | 380 | -58.211% |
| 2026-04-29 | 17.1300 | 17.2400 | 16.8700 | 16.8700 | -2.316% | 13 | 380 | -64.552% |
| 2026-04-28 | 18.2800 | 18.2800 | 17.2700 | 17.2700 | -11.117% | 4 | 385 | -65.373% |
| 2026-04-27 | 17.5500 | 19.4300 | 17.2900 | 19.4300 | +14.970% | 7 | 389 | -69.223% |
| 2026-04-24 | 17.5000 | 18.1800 | 16.9000 | 16.9000 | +21.670% | 130 | 389 | -64.615% |
| 2026-04-17 | 14.1800 | 14.1800 | 13.8900 | 13.8900 | +8.516% | 14 | 392 | -56.947% |
| 2026-04-14 | 11.8100 | 12.8000 | 11.8100 | 12.8000 | +21.905% | 95 | 380 | -53.281% |
| 2026-04-13 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -5.405% | 3 | 311 | -43.048% |
| 2026-04-10 | 10.7000 | 11.1000 | 10.7000 | 11.1000 | +24.719% | 5 | 314 | -46.126% |
| 2026-04-09 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -1.657% | 1 | 312 | -32.809% |
| 2026-04-08 | 9.5500 | 9.5500 | 8.8000 | 9.0500 | +4.624% | 80 | 312 | -33.923% |
| 2026-04-02 | 8.7500 | 8.7500 | 8.6500 | 8.6500 | +7.054% | 2 | 244 | -30.867% |
| 2026-03-31 | 7.8000 | 8.0800 | 7.8000 | 8.0800 | +6.596% | 3 | 244 | -25.990% |
| 2026-03-30 | 7.5000 | 7.5800 | 7.5000 | 7.5800 | -4.051% | 5 | 245 | -21.108% |
| 2026-03-27 | 8.0500 | 8.0500 | 7.9000 | 7.9000 | -11.929% | 16 | 244 | -24.304% |
| 2026-03-26 | 9.0000 | 9.0000 | 8.9700 | 8.9700 | -5.079% | 22 | 230 | -33.333% |
| 2026-03-23 | 9.7000 | 9.7000 | 9.3500 | 9.4500 | +1.613% | 86 | 218 | -36.720% |
| 2026-03-20 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -7.921% | 1 | 136 | -35.699% |
| 2026-03-19 | 10.3000 | 10.3000 | 10.1000 | 10.1000 | -10.222% | 20 | 135 | -40.792% |
| 2026-03-17 | 11.3800 | 11.5000 | 11.2500 | 11.2500 | -5.858% | 71 | 115 | -46.844% |
| 2026-03-16 | 12.2200 | 12.2200 | 11.9500 | 11.9500 | +2.575% | 2 | 46 | -49.958% |
| 2026-03-13 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | 0.000% | 44 | 44 | -48.670% |