NVDA270617C00450000
NVDA Jun 17 2027 450.00 Call
optionOPRA
EODOct 23, 2026
0.33USD-10.811%(-0.04)8Vol1,904OI
NVDA270617C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.3600 | 0.3600 | 0.3200 | 0.3300 | -10.811% | 8 | 1,911 | 0.000% |
| 2026-10-22 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 1 | 1,910 | -10.811% |
| 2026-10-20 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | -2.632% | 2 | 1,908 | -10.811% |
| 2026-10-19 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | +8.571% | 9 | 1,907 | -13.158% |
| 2026-10-16 | 0.5500 | 0.5500 | 0.3500 | 0.3500 | -14.634% | 118 | 1,945 | -5.714% |
| 2026-10-15 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | -18.000% | 54 | 1,900 | -19.512% |
| 2026-10-14 | 0.5100 | 0.5600 | 0.5000 | 0.5000 | -7.407% | 10 | 1,903 | -34.000% |
| 2026-10-13 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.000% | 27 | 1,901 | -38.889% |
| 2026-10-12 | 0.6600 | 0.6600 | 0.5400 | 0.5400 | -34.940% | 112 | 1,799 | -38.889% |
| 2026-10-09 | 0.6900 | 0.8300 | 0.6800 | 0.8300 | +27.692% | 18 | 1,788 | -60.241% |
| 2026-10-08 | 0.5300 | 0.8000 | 0.5300 | 0.6500 | -26.966% | 37 | 1,781 | -49.231% |
| 2026-10-07 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -6.316% | 3 | 1,784 | -62.921% |
| 2026-10-06 | 1.1100 | 1.1100 | 0.9500 | 0.9500 | -2.062% | 31 | 1,789 | -65.263% |
| 2026-10-05 | 1.1000 | 1.1000 | 0.9300 | 0.9700 | +3.191% | 7 | 1,789 | -65.979% |
| 2026-10-02 | 1.1600 | 1.1600 | 0.9400 | 0.9400 | 0.000% | 97 | 1,778 | -64.894% |
| 2026-10-01 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | -5.051% | 7 | 1,778 | -64.894% |
| 2026-09-30 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | -4.808% | 11 | 1,789 | -66.667% |
| 2026-09-29 | 1.0500 | 1.0500 | 0.9800 | 1.0400 | -4.587% | 14 | 1,781 | -68.269% |
| 2026-09-28 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | +19.780% | 91 | 1,749 | -69.725% |
| 2026-09-25 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | -4.211% | 17 | 1,732 | -63.736% |
| 2026-09-24 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -8.654% | 1 | 1,732 | -65.263% |
| 2026-09-23 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | -9.565% | 7 | 1,733 | -68.269% |
| 2026-09-22 | 1.0700 | 1.1500 | 1.0700 | 1.1500 | 0.000% | 29 | 1,730 | -71.304% |
| 2026-09-21 | 1.0000 | 1.1500 | 1.0000 | 1.1500 | +27.778% | 87 | 1,743 | -71.304% |
| 2026-09-18 | 1.0100 | 1.0100 | 0.9000 | 0.9000 | -6.250% | 3 | 1,743 | -63.333% |
| 2026-09-17 | 1.0500 | 1.0500 | 0.9600 | 0.9600 | 0.000% | 17 | 1,743 | -65.625% |
| 2026-09-16 | 0.9800 | 1.0600 | 0.9600 | 0.9600 | +35.211% | 39 | 1,752 | -65.625% |
| 2026-09-15 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -27.551% | 1 | 1,753 | -53.521% |
| 2026-09-14 | 1.0000 | 1.0000 | 0.9200 | 0.9800 | -20.325% | 69 | 1,704 | -66.327% |
| 2026-09-11 | 1.3100 | 1.3200 | 1.2300 | 1.2300 | -10.870% | 10 | 1,704 | -73.171% |
| 2026-09-10 | 1.4000 | 1.5000 | 1.3800 | 1.3800 | -14.286% | 8 | 1,700 | -76.087% |
| 2026-09-09 | 1.6900 | 1.6900 | 1.5900 | 1.6100 | -8.523% | 17 | 1,711 | -79.503% |
| 2026-09-08 | 2.0000 | 2.0000 | 1.6400 | 1.7600 | -1.124% | 53 | 1,738 | -81.250% |
| 2026-09-04 | 1.6800 | 1.8900 | 1.6800 | 1.7800 | +23.611% | 28 | 1,745 | -81.461% |
| 2026-09-03 | 1.5000 | 1.5000 | 1.4000 | 1.4400 | +2.857% | 13 | 1,743 | -77.083% |
| 2026-09-02 | 1.2600 | 1.5500 | 1.2600 | 1.4000 | +18.644% | 17 | 1,739 | -76.429% |
| 2026-09-01 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -5.600% | 3 | 1,739 | -72.034% |
| 2026-08-31 | 1.3200 | 1.3200 | 1.2500 | 1.2500 | -15.541% | 12 | 1,733 | -73.600% |
| 2026-08-28 | 1.6900 | 1.6900 | 1.4800 | 1.4800 | -18.681% | 4 | 1,733 | -77.703% |
| 2026-08-27 | 1.8600 | 1.8600 | 1.5800 | 1.8200 | +30.935% | 25 | 1,728 | -81.868% |
| 2026-08-26 | 1.3700 | 1.4000 | 1.3100 | 1.3900 | +2.963% | 25 | 1,719 | -76.259% |
| 2026-08-25 | 1.3600 | 1.4500 | 1.3300 | 1.3500 | +7.143% | 131 | 1,659 | -75.556% |
| 2026-08-24 | 1.6200 | 1.6200 | 1.2600 | 1.2600 | -25.000% | 14 | 1,659 | -73.810% |
| 2026-08-21 | 1.5500 | 1.6800 | 1.4700 | 1.6800 | -6.667% | 21 | 1,644 | -80.357% |
| 2026-08-19 | 1.7400 | 1.8000 | 1.7000 | 1.8000 | -3.226% | 40 | 1,644 | -81.667% |
| 2026-08-18 | 1.8800 | 1.8800 | 1.8100 | 1.8600 | -15.455% | 319 | 1,528 | -82.258% |
| 2026-08-17 | 2.2000 | 2.2500 | 2.2000 | 2.2000 | -3.084% | 6 | 1,528 | -85.000% |
| 2026-08-13 | 2.3000 | 2.3000 | 2.2300 | 2.2700 | +2.715% | 71 | 1,484 | -85.463% |
| 2026-08-12 | 2.0800 | 2.2200 | 2.0800 | 2.2100 | +20.765% | 21 | 1,465 | -85.068% |
| 2026-08-11 | 2.0500 | 2.0500 | 1.8300 | 1.8300 | -8.500% | 7 | 1,458 | -81.967% |
| 2026-08-10 | 2.3500 | 2.3500 | 2.0000 | 2.0000 | -19.679% | 26 | 1,437 | -83.500% |
| 2026-08-07 | 2.3900 | 2.4900 | 2.3900 | 2.4900 | +3.750% | 16 | 1,425 | -86.747% |
| 2026-08-06 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | -5.138% | 8 | 1,417 | -86.250% |
| 2026-08-05 | 2.4300 | 2.5500 | 2.4300 | 2.5300 | +30.412% | 6 | 1,421 | -86.957% |
| 2026-08-04 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +10.857% | 50 | 1,421 | -82.990% |
| 2026-08-03 | 1.5000 | 1.7500 | 1.2800 | 1.7500 | +16.667% | 9 | 1,421 | -81.143% |
| 2026-07-31 | 1.3600 | 1.5000 | 1.3600 | 1.5000 | +17.187% | 91 | 1,330 | -78.000% |
| 2026-07-30 | 1.4000 | 1.4000 | 1.2800 | 1.2800 | 0.000% | 84 | 1,305 | -74.219% |
| 2026-07-29 | 1.4000 | 1.4000 | 1.2800 | 1.2800 | -9.859% | 42 | 1,287 | -74.219% |
| 2026-07-28 | 1.3900 | 1.5000 | 1.3400 | 1.4200 | -2.740% | 84 | 1,238 | -76.761% |
| 2026-07-27 | 1.7600 | 1.7600 | 1.4500 | 1.4600 | -22.340% | 16 | 1,240 | -77.397% |
| 2026-07-24 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -7.389% | 2 | 1,240 | -82.447% |
| 2026-07-23 | 2.1100 | 2.1100 | 2.0300 | 2.0300 | -14.346% | 20 | 1,239 | -83.744% |
| 2026-07-22 | 1.8800 | 2.3700 | 1.8800 | 2.3700 | +22.165% | 17 | 1,222 | -86.076% |
| 2026-07-21 | 1.9500 | 1.9700 | 1.9300 | 1.9400 | -2.020% | 199 | 1,141 | -82.990% |
| 2026-07-20 | 2.1500 | 2.1600 | 1.9700 | 1.9800 | -13.913% | 135 | 1,075 | -83.333% |
| 2026-07-17 | 2.1100 | 2.3000 | 2.1100 | 2.3000 | -5.738% | 4 | 1,074 | -85.652% |
| 2026-07-16 | 2.5200 | 2.5200 | 2.4400 | 2.4400 | -4.314% | 51 | 1,124 | -86.475% |
| 2026-07-15 | 2.7700 | 2.7700 | 2.5500 | 2.5500 | -7.942% | 171 | 1,032 | -87.059% |
| 2026-07-14 | 2.6700 | 2.7700 | 2.6700 | 2.7700 | +0.727% | 3 | 1,031 | -88.087% |
| 2026-07-13 | 2.7000 | 2.7500 | 2.7000 | 2.7500 | -2.827% | 12 | 1,021 | -88.000% |
| 2026-07-10 | 2.6500 | 2.8500 | 2.6500 | 2.8300 | +12.302% | 224 | 895 | -88.339% |
| 2026-07-09 | 2.4300 | 2.5200 | 2.4200 | 2.5200 | -0.787% | 49 | 866 | -86.905% |
| 2026-07-08 | 2.0300 | 2.5400 | 2.0300 | 2.5400 | +26.368% | 11 | 863 | -87.008% |
| 2026-07-07 | 1.8000 | 2.0800 | 1.7500 | 2.0100 | +1.515% | 10 | 863 | -83.582% |
| 2026-07-06 | 1.9300 | 2.0000 | 1.9300 | 1.9800 | +4.762% | 20 | 860 | -83.333% |
| 2026-07-02 | 2.1400 | 2.2100 | 1.8600 | 1.8900 | -10.849% | 220 | 841 | -82.540% |
| 2026-07-01 | 2.1500 | 2.1500 | 2.1100 | 2.1200 | -1.395% | 37 | 819 | -84.434% |
| 2026-06-29 | 2.1900 | 2.2300 | 2.1000 | 2.1500 | -6.522% | 12 | 812 | -84.651% |
| 2026-06-26 | 2.3000 | 2.3200 | 2.3000 | 2.3000 | -4.167% | 7 | 806 | -85.652% |
| 2026-06-25 | 2.5200 | 2.5200 | 2.3000 | 2.4000 | -6.615% | 5 | 802 | -86.250% |
| 2026-06-24 | 2.7500 | 2.8300 | 2.5300 | 2.5700 | -10.453% | 14 | 797 | -87.160% |
| 2026-06-23 | 3.1400 | 3.1500 | 2.8700 | 2.8700 | -22.222% | 6 | 793 | -88.502% |
| 2026-06-22 | 3.9100 | 4.0000 | 3.6900 | 3.6900 | -0.270% | 10 | 785 | -91.057% |
| 2026-06-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +8.504% | 1 | 785 | -91.081% |
| 2026-06-17 | 3.6500 | 3.6500 | 3.4100 | 3.4100 | -7.084% | 6 | 783 | -90.323% |
| 2026-06-16 | 3.7900 | 3.7900 | 3.6500 | 3.6700 | -7.089% | 8 | 778 | -91.008% |
| 2026-06-15 | 3.8500 | 3.9500 | 3.8500 | 3.9500 | +11.268% | 3 | 779 | -91.646% |
| 2026-06-12 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | +4.412% | 44 | 749 | -90.704% |
| 2026-06-11 | 3.5000 | 3.5000 | 3.2500 | 3.4000 | -9.333% | 10 | 748 | -90.294% |
| 2026-06-10 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -0.266% | 1 | 747 | -91.200% |
| 2026-06-09 | 3.9500 | 3.9500 | 3.4900 | 3.7600 | -11.529% | 22 | 744 | -91.223% |
| 2026-06-08 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | 0.000% | 96 | 725 | -92.235% |
| 2026-06-05 | 5.0300 | 5.0300 | 4.2500 | 4.2500 | -22.727% | 8 | 720 | -92.235% |
| 2026-06-04 | 4.9800 | 5.5000 | 4.8500 | 5.5000 | +4.762% | 428 | 656 | -94.000% |
| 2026-06-03 | 5.5500 | 5.5500 | 5.2500 | 5.2500 | -11.765% | 24 | 636 | -93.714% |
| 2026-06-02 | 6.3500 | 7.5000 | 5.9500 | 5.9500 | -4.187% | 27 | 637 | -94.454% |
| 2026-06-01 | 4.9500 | 6.2400 | 4.9500 | 6.2100 | +28.041% | 229 | 544 | -94.686% |
| 2026-05-29 | 4.1000 | 4.8500 | 4.1000 | 4.8500 | +12.791% | 19 | 536 | -93.196% |
| 2026-05-28 | 4.0000 | 4.3800 | 3.9800 | 4.3000 | +12.861% | 6 | 536 | -92.326% |
| 2026-05-27 | 4.0600 | 4.0600 | 3.8100 | 3.8100 | -8.852% | 5 | 531 | -91.339% |
| 2026-05-26 | 4.5000 | 4.6400 | 4.1800 | 4.1800 | -7.111% | 8 | 530 | -92.105% |
| 2026-05-22 | 4.8000 | 4.8000 | 4.3500 | 4.5000 | -9.091% | 52 | 513 | -92.667% |
| 2026-05-21 | 5.3500 | 5.6500 | 4.7500 | 4.9500 | -8.333% | 66 | 483 | -93.333% |
| 2026-05-20 | 5.5000 | 5.8000 | 5.3300 | 5.4000 | -1.818% | 171 | 497 | -93.889% |
| 2026-05-19 | 5.5000 | 5.5000 | 5.2900 | 5.5000 | -5.172% | 139 | 403 | -94.000% |
| 2026-05-18 | 6.9500 | 6.9500 | 5.6500 | 5.8000 | -12.121% | 120 | 363 | -94.310% |
| 2026-05-15 | 6.8800 | 7.1000 | 6.2000 | 6.6000 | -15.385% | 141 | 336 | -95.000% |
| 2026-05-14 | 6.7600 | 8.0000 | 6.7600 | 7.8000 | 0.000% | 401 | 336 | -95.769% |