NVDA270617C00440000
NVDA Jun 17 2027 440.00 Call
optionOPRA
EODOct 23, 2026
0.37USD-17.778%(-0.08)3Vol878OI
NVDA270617C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2900 | 0.3800 | 0.2900 | 0.3700 | -17.778% | 3 | 876 | 0.000% |
| 2026-10-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 10 | 876 | -17.778% |
| 2026-10-21 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +6.522% | 1 | 876 | -24.490% |
| 2026-10-16 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -24.590% | 6 | 876 | -19.565% |
| 2026-10-14 | 0.6000 | 0.6500 | 0.6000 | 0.6100 | -7.576% | 16 | 866 | -39.344% |
| 2026-10-12 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | -37.736% | 23 | 886 | -43.939% |
| 2026-10-07 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -10.169% | 3 | 889 | -65.094% |
| 2026-10-06 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | +5.357% | 7 | 883 | -68.644% |
| 2026-10-05 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | +0.901% | 3 | 882 | -66.964% |
| 2026-10-02 | 1.3000 | 1.3300 | 1.1100 | 1.1100 | +2.778% | 637 | 1,231 | -66.667% |
| 2026-10-01 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | -2.703% | 5 | 1,229 | -65.741% |
| 2026-09-29 | 1.1600 | 1.1600 | 1.0800 | 1.1100 | -12.598% | 22 | 1,230 | -66.667% |
| 2026-09-28 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | +20.952% | 72 | 1,228 | -70.866% |
| 2026-09-24 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -15.323% | 11 | 1,227 | -64.762% |
| 2026-09-21 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | +14.815% | 81 | 1,148 | -70.161% |
| 2026-09-18 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | -2.703% | 12 | 1,140 | -65.741% |
| 2026-09-17 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | -2.632% | 3 | 1,138 | -66.667% |
| 2026-09-16 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | +7.547% | 24 | 1,114 | -67.544% |
| 2026-09-15 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -4.505% | 1 | 1,115 | -65.094% |
| 2026-09-14 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | -25.000% | 2 | 1,114 | -66.667% |
| 2026-09-11 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -5.128% | 2 | 1,112 | -75.000% |
| 2026-09-10 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | -10.857% | 33 | 1,143 | -76.282% |
| 2026-09-09 | 1.9100 | 1.9100 | 1.7500 | 1.7500 | -4.891% | 49 | 1,142 | -78.857% |
| 2026-09-08 | 2.0200 | 2.0200 | 1.8400 | 1.8400 | +8.876% | 70 | 1,177 | -79.891% |
| 2026-09-03 | 1.6000 | 1.7000 | 1.6000 | 1.6900 | +8.333% | 68 | 1,204 | -78.107% |
| 2026-09-02 | 1.3200 | 1.6000 | 1.3200 | 1.5600 | +22.835% | 85 | 1,122 | -76.282% |
| 2026-09-01 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | -14.189% | 2 | 1,123 | -70.866% |
| 2026-08-31 | 1.6300 | 1.6300 | 1.3700 | 1.4800 | -21.277% | 11 | 1,122 | -75.000% |
| 2026-08-28 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -8.293% | 1 | 1,122 | -80.319% |
| 2026-08-27 | 1.9900 | 2.0500 | 1.8800 | 2.0500 | +38.514% | 22 | 1,121 | -81.951% |
| 2026-08-26 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | -1.333% | 9 | 1,119 | -75.000% |
| 2026-08-25 | 1.5200 | 1.5500 | 1.4300 | 1.5000 | +2.041% | 50 | 1,114 | -75.333% |
| 2026-08-24 | 1.7900 | 1.7900 | 1.4700 | 1.4700 | -33.484% | 14 | 1,105 | -74.830% |
| 2026-08-19 | 1.9700 | 2.2100 | 1.9700 | 2.2100 | +7.805% | 2 | 1,104 | -83.258% |
| 2026-08-18 | 2.0300 | 2.0700 | 1.9900 | 2.0500 | -17.339% | 114 | 1,106 | -81.951% |
| 2026-08-13 | 2.6000 | 2.6000 | 2.4800 | 2.4800 | +1.224% | 35 | 1,089 | -85.081% |
| 2026-08-12 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +8.889% | 10 | 1,099 | -84.898% |
| 2026-08-10 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -18.478% | 10 | 1,089 | -83.556% |
| 2026-08-07 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | +3.371% | 42 | 1,091 | -86.594% |
| 2026-08-06 | 2.9500 | 2.9500 | 2.6700 | 2.6700 | -2.909% | 117 | 1,204 | -86.142% |
| 2026-08-05 | 2.8300 | 2.8300 | 2.7500 | 2.7500 | +34.804% | 2 | 1,202 | -86.545% |
| 2026-08-04 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | +2.000% | 8 | 1,196 | -81.863% |
| 2026-08-03 | 1.7500 | 2.0000 | 1.7000 | 2.0000 | +19.048% | 7 | 1,191 | -81.500% |
| 2026-07-31 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +15.862% | 2 | 1,191 | -77.976% |
| 2026-07-30 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | -11.043% | 44 | 1,161 | -74.483% |
| 2026-07-28 | 1.5800 | 1.6300 | 1.5800 | 1.6300 | +3.165% | 3 | 1,159 | -77.301% |
| 2026-07-27 | 1.8400 | 1.8600 | 1.5800 | 1.5800 | -30.702% | 33 | 1,128 | -76.582% |
| 2026-07-24 | 2.1600 | 2.2900 | 2.1600 | 2.2800 | +9.091% | 5 | 1,126 | -83.772% |
| 2026-07-21 | 2.1800 | 2.2000 | 2.0900 | 2.0900 | -12.185% | 164 | 964 | -82.297% |
| 2026-07-17 | 2.3900 | 2.3900 | 2.3800 | 2.3800 | -12.500% | 3 | 961 | -84.454% |
| 2026-07-16 | 2.7500 | 2.7500 | 2.7200 | 2.7200 | -2.857% | 247 | 945 | -86.397% |
| 2026-07-15 | 2.8200 | 2.8200 | 2.8000 | 2.8000 | -4.762% | 107 | 881 | -86.786% |
| 2026-07-14 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -2.649% | 2 | 879 | -87.415% |
| 2026-07-13 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -4.127% | 2 | 881 | -87.748% |
| 2026-07-10 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +14.964% | 2 | 879 | -88.254% |
| 2026-07-09 | 2.6400 | 2.7400 | 2.6400 | 2.7400 | +4.981% | 108 | 778 | -86.496% |
| 2026-07-08 | 2.2400 | 2.6500 | 2.2400 | 2.6100 | +29.851% | 12 | 772 | -85.824% |
| 2026-07-07 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | -7.798% | 3 | 769 | -81.592% |
| 2026-07-06 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +5.825% | 74 | 780 | -83.028% |
| 2026-07-02 | 2.3500 | 2.3500 | 2.0600 | 2.0600 | -13.080% | 46 | 766 | -82.039% |
| 2026-07-01 | 2.2800 | 2.3700 | 2.2800 | 2.3700 | -8.846% | 312 | 454 | -84.388% |
| 2026-06-30 | 2.6000 | 2.6000 | 2.3400 | 2.6000 | +9.705% | 44 | 422 | -85.769% |
| 2026-06-29 | 2.3800 | 2.3800 | 2.3300 | 2.3700 | -5.200% | 3 | 419 | -84.388% |
| 2026-06-25 | 2.6000 | 2.7300 | 2.5000 | 2.5000 | -8.425% | 24 | 401 | -85.200% |
| 2026-06-24 | 3.0300 | 3.0300 | 2.7300 | 2.7300 | -9.000% | 105 | 297 | -86.447% |
| 2026-06-23 | 3.1500 | 3.2200 | 3.0000 | 3.0000 | -31.507% | 54 | 314 | -87.667% |
| 2026-06-22 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +8.685% | 10 | 314 | -91.553% |
| 2026-06-18 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +10.411% | 1 | 313 | -90.819% |
| 2026-06-17 | 3.9000 | 3.9000 | 3.6500 | 3.6500 | -8.750% | 39 | 281 | -89.863% |
| 2026-06-16 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | +9.589% | 8 | 286 | -90.750% |
| 2026-06-11 | 3.5000 | 3.6500 | 3.5000 | 3.6500 | -5.195% | 4 | 283 | -89.863% |
| 2026-06-10 | 4.0600 | 4.0600 | 3.8500 | 3.8500 | -2.532% | 27 | 269 | -90.390% |
| 2026-06-09 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | -14.871% | 8 | 266 | -90.633% |
| 2026-06-08 | 4.7000 | 4.7000 | 4.6400 | 4.6400 | -1.277% | 11 | 260 | -92.026% |
| 2026-06-05 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -22.951% | 4 | 256 | -92.128% |
| 2026-06-04 | 5.4500 | 6.1000 | 5.3500 | 6.1000 | +7.018% | 22 | 263 | -93.934% |
| 2026-06-03 | 5.6500 | 5.8000 | 5.6500 | 5.7000 | -13.636% | 26 | 255 | -93.509% |
| 2026-06-02 | 6.9000 | 7.6500 | 6.4000 | 6.6000 | +0.917% | 11 | 253 | -94.394% |
| 2026-06-01 | 5.8000 | 6.5500 | 5.8000 | 6.5400 | +26.990% | 111 | 176 | -94.343% |
| 2026-05-29 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | +9.574% | 31 | 148 | -92.816% |
| 2026-05-28 | 4.4000 | 4.7500 | 4.3500 | 4.7000 | +5.856% | 11 | 142 | -92.128% |
| 2026-05-27 | 4.4300 | 4.4400 | 4.1500 | 4.4400 | -2.845% | 8 | 136 | -91.667% |
| 2026-05-26 | 4.6500 | 5.0000 | 4.5000 | 4.5700 | -5.773% | 13 | 143 | -91.904% |
| 2026-05-22 | 4.7500 | 4.8500 | 4.7500 | 4.8500 | -8.491% | 17 | 157 | -92.371% |
| 2026-05-21 | 6.0000 | 6.0000 | 5.3000 | 5.3000 | -8.935% | 7 | 162 | -93.019% |
| 2026-05-20 | 6.0000 | 6.0100 | 5.8200 | 5.8200 | -2.838% | 10 | 154 | -93.643% |
| 2026-05-19 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -1.964% | 1 | 153 | -93.823% |
| 2026-05-18 | 6.5000 | 6.5000 | 6.1100 | 6.1100 | -20.443% | 2 | 153 | -93.944% |
| 2026-05-15 | 7.0000 | 7.6800 | 7.0000 | 7.6800 | -10.698% | 22 | 146 | -95.182% |
| 2026-05-14 | 6.8000 | 8.6000 | 6.8000 | 8.6000 | +32.308% | 46 | 141 | -95.698% |
| 2026-05-13 | 5.8500 | 6.8000 | 5.8500 | 6.5000 | +18.182% | 51 | 9 | -94.308% |
| 2026-05-12 | 5.9000 | 5.9000 | 5.0000 | 5.5000 | 0.000% | 12 | 0 | -93.273% |