NVDA270617C00455000
NVDA Jun 17 2027 455.00 Call
optionOPRA
EODOct 23, 2026
0.32USD-8.571%(-0.03)2Vol266OI
NVDA270617C00455000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 2 | 266 | 0.000% |
| 2026-10-20 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -7.895% | 2 | 266 | -8.571% |
| 2026-10-16 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -19.149% | 1 | 265 | -15.789% |
| 2026-10-14 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | -7.843% | 3 | 265 | -31.915% |
| 2026-10-13 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.000% | 2 | 267 | -37.255% |
| 2026-10-12 | 0.6100 | 0.6100 | 0.5100 | 0.5100 | -37.805% | 2 | 266 | -37.255% |
| 2026-10-07 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -8.889% | 20 | 286 | -60.976% |
| 2026-10-02 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | +1.124% | 14 | 288 | -64.444% |
| 2026-10-01 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +4.706% | 1 | 287 | -64.045% |
| 2026-09-30 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -6.593% | 2 | 285 | -62.353% |
| 2026-09-29 | 1.1100 | 1.1100 | 0.9100 | 0.9100 | -2.151% | 5 | 280 | -64.835% |
| 2026-09-25 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | -14.679% | 5 | 279 | -65.591% |
| 2026-09-22 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | +14.737% | 40 | 260 | -70.642% |
| 2026-09-15 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +4.396% | 2 | 260 | -66.316% |
| 2026-09-14 | 1.0100 | 1.0100 | 0.9100 | 0.9100 | -27.778% | 21 | 251 | -64.835% |
| 2026-09-11 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -16.556% | 1 | 251 | -74.603% |
| 2026-09-09 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -10.651% | 1 | 250 | -78.808% |
| 2026-09-04 | 1.7000 | 1.7000 | 1.6500 | 1.6900 | +20.714% | 72 | 271 | -81.065% |
| 2026-09-03 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | +2.941% | 12 | 271 | -77.143% |
| 2026-09-02 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +16.239% | 1 | 271 | -76.471% |
| 2026-08-31 | 1.2500 | 1.2500 | 1.1700 | 1.1700 | -26.875% | 8 | 271 | -72.650% |
| 2026-08-28 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +28.000% | 2 | 271 | -80.000% |
| 2026-08-26 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | -2.344% | 9 | 270 | -74.400% |
| 2026-08-25 | 1.3600 | 1.3700 | 1.2100 | 1.2800 | +2.400% | 11 | 269 | -75.000% |
| 2026-08-24 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -16.107% | 2 | 267 | -74.400% |
| 2026-08-21 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -30.698% | 1 | 266 | -78.523% |
| 2026-08-17 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -0.922% | 3 | 263 | -85.116% |
| 2026-08-13 | 2.1700 | 2.1800 | 2.1700 | 2.1700 | +8.500% | 9 | 261 | -85.253% |
| 2026-08-12 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +6.952% | 1 | 260 | -84.000% |
| 2026-08-11 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -4.103% | 1 | 259 | -82.888% |
| 2026-08-10 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -14.847% | 2 | 257 | -83.590% |
| 2026-08-07 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -9.127% | 4 | 261 | -86.026% |
| 2026-08-06 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +69.128% | 4 | 259 | -87.302% |
| 2026-08-03 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +6.429% | 1 | 258 | -78.523% |
| 2026-07-31 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 0.000% | 20 | 248 | -77.143% |
| 2026-07-27 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -28.934% | 2 | 248 | -77.143% |
| 2026-07-24 | 1.8700 | 1.9800 | 1.8700 | 1.9700 | -1.500% | 64 | 194 | -83.756% |
| 2026-07-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +4.167% | 2 | 194 | -84.000% |
| 2026-07-21 | 1.8500 | 1.9200 | 1.8500 | 1.9200 | -0.518% | 2 | 194 | -83.333% |
| 2026-07-20 | 2.0600 | 2.0600 | 1.9300 | 1.9300 | -12.273% | 39 | 160 | -83.420% |
| 2026-07-17 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -6.780% | 1 | 159 | -85.455% |
| 2026-07-16 | 2.4100 | 2.4100 | 2.3600 | 2.3600 | -9.231% | 97 | 197 | -86.441% |
| 2026-07-15 | 2.5700 | 2.6000 | 2.4900 | 2.6000 | +2.362% | 133 | 190 | -87.692% |
| 2026-07-13 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -6.618% | 47 | 237 | -87.402% |
| 2026-07-10 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +15.254% | 12 | 249 | -88.235% |
| 2026-07-09 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | +15.686% | 2 | 250 | -86.441% |
| 2026-07-08 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +2.000% | 12 | 258 | -84.314% |
| 2026-07-06 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +8.108% | 1 | 257 | -84.000% |
| 2026-07-02 | 2.1100 | 2.1300 | 1.8500 | 1.8500 | -14.747% | 22 | 260 | -82.703% |
| 2026-07-01 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -3.982% | 1 | 259 | -85.253% |
| 2026-06-30 | 2.2700 | 2.2700 | 2.2600 | 2.2600 | +14.721% | 41 | 259 | -85.841% |
| 2026-06-29 | 2.0600 | 2.0600 | 1.9700 | 1.9700 | -4.369% | 2 | 258 | -83.756% |
| 2026-06-26 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | -11.966% | 2 | 258 | -84.466% |
| 2026-06-25 | 2.3100 | 2.6400 | 2.3100 | 2.3400 | -8.949% | 4 | 254 | -86.325% |
| 2026-06-24 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -6.545% | 1 | 254 | -87.549% |
| 2026-06-23 | 2.8800 | 2.8800 | 2.7500 | 2.7500 | -21.429% | 3 | 252 | -88.364% |
| 2026-06-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -13.580% | 1 | 251 | -90.857% |
| 2026-06-09 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | -3.571% | 3 | 248 | -92.099% |
| 2026-06-05 | 4.9500 | 4.9500 | 4.2000 | 4.2000 | -20.000% | 6 | 248 | -92.381% |
| 2026-06-04 | 4.9000 | 5.2500 | 4.9000 | 5.2500 | +3.960% | 4 | 249 | -93.905% |
| 2026-06-03 | 5.1500 | 5.2500 | 5.0500 | 5.0500 | -11.404% | 44 | 219 | -93.663% |
| 2026-06-02 | 7.1000 | 7.1000 | 5.7000 | 5.7000 | -2.564% | 8 | 223 | -94.386% |
| 2026-06-01 | 5.3500 | 5.8500 | 5.3500 | 5.8500 | +28.009% | 14 | 214 | -94.530% |
| 2026-05-29 | 4.5500 | 4.5700 | 4.5500 | 4.5700 | +16.285% | 2 | 213 | -92.998% |
| 2026-05-28 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +0.255% | 65 | 148 | -91.858% |
| 2026-05-26 | 4.1000 | 4.1000 | 3.9000 | 3.9200 | -9.885% | 13 | 135 | -91.837% |
| 2026-05-22 | 4.3300 | 4.3500 | 4.3000 | 4.3500 | -5.435% | 5 | 130 | -92.644% |
| 2026-05-21 | 5.2500 | 5.2500 | 4.6000 | 4.6000 | -9.627% | 133 | 34 | -93.043% |
| 2026-05-20 | 5.5000 | 5.5000 | 5.0900 | 5.0900 | -7.455% | 5 | 29 | -93.713% |
| 2026-05-19 | 5.5400 | 5.5400 | 5.4500 | 5.5000 | +3.774% | 29 | 14 | -94.182% |
| 2026-05-18 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 14 | 0 | -93.962% |