NVDA270617C00430000
NVDA Jun 17 2027 430.00 Call
optionOPRA
EODOct 23, 2026
0.47USD-25.397%(-0.16)5Vol585OI
NVDA270617C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -25.397% | 5 | 585 | 0.000% |
| 2026-10-22 | 0.5000 | 0.6300 | 0.5000 | 0.6300 | +16.667% | 2 | 583 | -25.397% |
| 2026-10-19 | 0.4700 | 0.5400 | 0.4700 | 0.5400 | 0.000% | 11 | 578 | -12.963% |
| 2026-10-15 | 0.5400 | 0.5800 | 0.5400 | 0.5400 | -25.000% | 15 | 566 | -12.963% |
| 2026-10-14 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -8.861% | 2 | 566 | -34.722% |
| 2026-10-13 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | -16.842% | 11 | 563 | -40.506% |
| 2026-10-08 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -25.781% | 2 | 562 | -50.526% |
| 2026-10-07 | 1.2100 | 1.2800 | 1.2100 | 1.2800 | -0.775% | 45 | 524 | -63.281% |
| 2026-10-02 | 1.3200 | 1.4500 | 1.2900 | 1.2900 | -0.769% | 223 | 579 | -63.566% |
| 2026-09-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.000% | 106 | 642 | -63.846% |
| 2026-09-29 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -16.667% | 1 | 643 | -62.400% |
| 2026-09-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +20.968% | 3 | 646 | -68.667% |
| 2026-09-25 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -17.333% | 4 | 646 | -62.097% |
| 2026-09-21 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +20.000% | 1 | 646 | -68.667% |
| 2026-09-17 | 1.3200 | 1.3300 | 1.2500 | 1.2500 | +1.626% | 14 | 639 | -62.400% |
| 2026-09-15 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -1.600% | 4 | 639 | -61.789% |
| 2026-09-14 | 1.2900 | 1.2900 | 1.2100 | 1.2500 | -23.780% | 8 | 633 | -62.400% |
| 2026-09-11 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -6.818% | 9 | 642 | -71.341% |
| 2026-09-10 | 1.7400 | 1.7700 | 1.7400 | 1.7600 | -13.300% | 52 | 692 | -73.295% |
| 2026-09-09 | 2.0600 | 2.0600 | 2.0200 | 2.0300 | -4.245% | 3 | 691 | -76.847% |
| 2026-09-08 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | -5.778% | 6 | 691 | -77.830% |
| 2026-09-04 | 2.1900 | 2.2500 | 2.1900 | 2.2500 | +17.801% | 21 | 691 | -79.111% |
| 2026-09-02 | 1.6900 | 2.0000 | 1.6600 | 1.9100 | +36.429% | 33 | 673 | -75.393% |
| 2026-09-01 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | -12.500% | 2 | 671 | -66.429% |
| 2026-08-31 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | -9.091% | 2 | 669 | -70.625% |
| 2026-08-28 | 1.9900 | 1.9900 | 1.7600 | 1.7600 | -25.106% | 106 | 625 | -73.295% |
| 2026-08-27 | 2.0800 | 2.3600 | 2.0400 | 2.3500 | +38.235% | 69 | 558 | -80.000% |
| 2026-08-26 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | +5.590% | 3 | 557 | -72.353% |
| 2026-08-25 | 1.6800 | 1.7400 | 1.6100 | 1.6100 | +4.545% | 6 | 557 | -70.807% |
| 2026-08-24 | 1.7700 | 1.7700 | 1.5400 | 1.5400 | -19.792% | 5 | 555 | -69.481% |
| 2026-08-21 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -12.329% | 1 | 554 | -75.521% |
| 2026-08-20 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +0.922% | 18 | 536 | -78.539% |
| 2026-08-19 | 2.1500 | 2.2000 | 2.1500 | 2.1700 | -18.727% | 19 | 526 | -78.341% |
| 2026-08-17 | 2.7500 | 2.7500 | 2.6700 | 2.6700 | -3.610% | 4 | 530 | -82.397% |
| 2026-08-13 | 2.7600 | 2.7700 | 2.7600 | 2.7700 | -6.419% | 56 | 500 | -83.032% |
| 2026-08-07 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +2.069% | 4 | 496 | -84.122% |
| 2026-08-06 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.333% | 2 | 496 | -83.793% |
| 2026-08-05 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | +100.000% | 40 | 456 | -84.333% |
| 2026-07-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -14.773% | 3 | 457 | -68.667% |
| 2026-07-27 | 2.1000 | 2.1000 | 1.7600 | 1.7600 | -28.745% | 7 | 453 | -73.295% |
| 2026-07-24 | 2.5000 | 2.5000 | 2.4700 | 2.4700 | +6.926% | 3 | 454 | -80.972% |
| 2026-07-21 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -13.158% | 2 | 454 | -79.654% |
| 2026-07-17 | 2.6100 | 2.6600 | 2.6100 | 2.6600 | -15.823% | 123 | 423 | -82.331% |
| 2026-07-14 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -2.167% | 2 | 423 | -85.127% |
| 2026-07-13 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -3.582% | 2 | 423 | -85.449% |
| 2026-07-10 | 3.2200 | 3.3500 | 3.2000 | 3.3500 | +17.544% | 3 | 422 | -85.970% |
| 2026-07-08 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | +20.763% | 6 | 416 | -83.509% |
| 2026-07-06 | 2.3000 | 2.3600 | 2.3000 | 2.3600 | +2.609% | 2 | 416 | -80.085% |
| 2026-07-02 | 2.4900 | 2.4900 | 2.3000 | 2.3000 | -12.548% | 6 | 415 | -79.565% |
| 2026-07-01 | 2.5000 | 2.6300 | 2.5000 | 2.6300 | -5.735% | 5 | 410 | -82.129% |
| 2026-06-30 | 2.7600 | 2.7900 | 2.7500 | 2.7900 | +9.412% | 6 | 404 | -83.154% |
| 2026-06-29 | 2.5600 | 2.5600 | 2.5300 | 2.5500 | -5.556% | 104 | 300 | -81.569% |
| 2026-06-26 | 2.7200 | 2.7200 | 2.6500 | 2.7000 | -5.263% | 218 | 99 | -82.593% |
| 2026-06-25 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -14.925% | 1 | 98 | -83.509% |
| 2026-06-23 | 3.6500 | 3.6500 | 3.3500 | 3.3500 | -18.293% | 95 | 24 | -85.970% |
| 2026-06-22 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | -5.747% | 2 | 23 | -88.537% |
| 2026-06-18 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | +1.399% | 2 | 21 | -89.195% |
| 2026-06-16 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +3.874% | 1 | 21 | -89.044% |
| 2026-06-10 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -14.845% | 2 | 23 | -88.620% |
| 2026-06-08 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -18.487% | 6 | 29 | -90.309% |
| 2026-06-04 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -4.952% | 1 | 29 | -92.101% |
| 2026-06-03 | 6.2500 | 6.3000 | 6.2500 | 6.2600 | -9.928% | 11 | 27 | -92.492% |
| 2026-06-02 | 7.0600 | 7.0600 | 6.9500 | 6.9500 | -2.797% | 2 | 28 | -93.237% |
| 2026-06-01 | 6.7000 | 7.1500 | 6.7000 | 7.1500 | +36.190% | 12 | 16 | -93.427% |
| 2026-05-29 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +11.702% | 1 | 16 | -91.048% |
| 2026-05-27 | 4.9500 | 4.9500 | 4.7000 | 4.7000 | -9.441% | 5 | 16 | -90.000% |
| 2026-05-22 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -7.815% | 2 | 16 | -90.944% |
| 2026-05-21 | 6.2000 | 6.2000 | 5.6300 | 5.6300 | -16.469% | 2 | 15 | -91.652% |
| 2026-05-20 | 6.7200 | 6.7400 | 6.7200 | 6.7400 | -1.892% | 4 | 19 | -93.027% |
| 2026-05-19 | 6.2000 | 6.8700 | 6.2000 | 6.8700 | -2.553% | 8 | 13 | -93.159% |
| 2026-05-18 | 7.0700 | 7.0700 | 7.0500 | 7.0500 | -11.321% | 2 | 12 | -93.333% |
| 2026-05-15 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -11.960% | 21 | 2 | -94.088% |
| 2026-05-14 | 8.3500 | 9.0300 | 8.3500 | 9.0300 | 0.000% | 2 | 0 | -94.795% |