NVDA270617C00460000
NVDA Jun 17 2027 460.00 Call
optionOPRA
EODOct 23, 2026
0.28USD0.000%(0.00)27Vol7,849OI
NVDA270617C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.3300 | 0.3500 | 0.2800 | 0.2800 | 0.000% | 27 | 7,828 | 0.000% |
| 2026-10-22 | 0.4500 | 0.4500 | 0.2800 | 0.2800 | -20.000% | 283 | 7,616 | 0.000% |
| 2026-10-21 | 0.4000 | 0.4000 | 0.3300 | 0.3500 | +12.903% | 79 | 7,596 | -20.000% |
| 2026-10-20 | 0.3600 | 0.3600 | 0.3000 | 0.3100 | -8.824% | 66 | 7,542 | -9.677% |
| 2026-10-19 | 0.5000 | 0.5000 | 0.3200 | 0.3400 | +17.241% | 205 | 7,537 | -17.647% |
| 2026-10-16 | 0.3400 | 0.3800 | 0.2900 | 0.2900 | -14.706% | 544 | 7,454 | -3.448% |
| 2026-10-15 | 0.3200 | 0.3900 | 0.3200 | 0.3400 | -5.556% | 127 | 7,444 | -17.647% |
| 2026-10-14 | 0.4400 | 0.5100 | 0.3600 | 0.3600 | -18.182% | 79 | 7,436 | -22.222% |
| 2026-10-13 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -4.348% | 2 | 7,436 | -36.364% |
| 2026-10-12 | 0.5600 | 0.6000 | 0.4400 | 0.4600 | -22.034% | 208 | 7,437 | -39.130% |
| 2026-10-09 | 0.7600 | 0.7600 | 0.5600 | 0.5900 | +1.724% | 31 | 7,448 | -52.542% |
| 2026-10-08 | 0.6700 | 0.7200 | 0.5700 | 0.5800 | -26.582% | 33 | 7,449 | -51.724% |
| 2026-10-07 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | -4.819% | 34 | 7,471 | -64.557% |
| 2026-10-06 | 0.9200 | 0.9500 | 0.8300 | 0.8300 | -2.353% | 22 | 7,475 | -66.265% |
| 2026-10-05 | 1.0000 | 1.0000 | 0.7500 | 0.8500 | +6.250% | 105 | 7,476 | -67.059% |
| 2026-10-02 | 0.8600 | 0.9800 | 0.8000 | 0.8000 | +2.564% | 1,526 | 7,291 | -65.000% |
| 2026-10-01 | 0.8300 | 0.8900 | 0.7500 | 0.7800 | -10.345% | 1,770 | 5,581 | -64.103% |
| 2026-09-30 | 0.8300 | 0.9100 | 0.8300 | 0.8700 | +4.819% | 185 | 5,681 | -67.816% |
| 2026-09-29 | 0.9500 | 0.9500 | 0.8300 | 0.8300 | -9.783% | 84 | 5,675 | -66.265% |
| 2026-09-28 | 1.0000 | 1.0200 | 0.9100 | 0.9200 | +8.235% | 55 | 5,654 | -69.565% |
| 2026-09-25 | 0.8200 | 0.9000 | 0.7900 | 0.8500 | +2.410% | 25 | 5,654 | -67.059% |
| 2026-09-24 | 0.8000 | 0.8800 | 0.7900 | 0.8300 | -8.791% | 50 | 5,616 | -66.265% |
| 2026-09-23 | 1.0500 | 1.0500 | 0.8600 | 0.9100 | -7.143% | 47 | 5,607 | -69.231% |
| 2026-09-22 | 0.9600 | 1.0300 | 0.9500 | 0.9800 | -1.010% | 121 | 5,516 | -71.429% |
| 2026-09-21 | 0.8600 | 1.0500 | 0.8300 | 0.9900 | +19.277% | 145 | 5,557 | -71.717% |
| 2026-09-18 | 0.8600 | 0.8600 | 0.8100 | 0.8300 | -2.353% | 160 | 5,469 | -66.265% |
| 2026-09-17 | 0.9300 | 0.9400 | 0.8500 | 0.8500 | 0.000% | 55 | 5,417 | -67.059% |
| 2026-09-16 | 0.8500 | 1.0000 | 0.8300 | 0.8500 | +3.659% | 174 | 5,306 | -67.059% |
| 2026-09-15 | 0.8500 | 1.0700 | 0.8200 | 0.8200 | -4.651% | 173 | 5,234 | -65.854% |
| 2026-09-14 | 0.9900 | 0.9900 | 0.8400 | 0.8600 | -21.818% | 135 | 5,153 | -67.442% |
| 2026-09-11 | 1.2000 | 1.2500 | 1.1000 | 1.1000 | -12.000% | 99 | 5,071 | -74.545% |
| 2026-09-10 | 1.2500 | 1.3700 | 1.2200 | 1.2500 | -11.348% | 92 | 4,997 | -77.600% |
| 2026-09-09 | 1.5400 | 1.5400 | 1.4000 | 1.4100 | -3.425% | 71 | 4,946 | -80.142% |
| 2026-09-08 | 1.6600 | 1.6600 | 1.4500 | 1.4600 | -8.176% | 138 | 4,920 | -80.822% |
| 2026-09-04 | 1.5100 | 1.6700 | 1.5100 | 1.5900 | +15.217% | 169 | 4,850 | -82.390% |
| 2026-09-03 | 1.3500 | 1.4700 | 1.2300 | 1.3800 | +12.195% | 269 | 4,911 | -79.710% |
| 2026-09-02 | 1.0400 | 1.3700 | 1.0400 | 1.2300 | +21.782% | 116 | 4,957 | -77.236% |
| 2026-09-01 | 1.0000 | 1.0800 | 0.9400 | 1.0100 | -7.339% | 288 | 4,987 | -72.277% |
| 2026-08-31 | 1.3000 | 1.3000 | 1.0900 | 1.0900 | -12.800% | 110 | 4,977 | -74.312% |
| 2026-08-28 | 1.6400 | 1.6900 | 1.2500 | 1.2500 | -25.595% | 282 | 4,980 | -77.600% |
| 2026-08-27 | 1.4500 | 1.8400 | 1.4000 | 1.6800 | +41.176% | 182 | 4,898 | -83.333% |
| 2026-08-26 | 1.2500 | 1.2800 | 1.1700 | 1.1900 | -4.800% | 899 | 4,119 | -76.471% |
| 2026-08-25 | 1.2300 | 1.2900 | 1.1500 | 1.2500 | +10.619% | 80 | 4,116 | -77.600% |
| 2026-08-24 | 1.2600 | 1.4300 | 1.1300 | 1.1300 | -19.858% | 1,042 | 3,802 | -75.221% |
| 2026-08-21 | 1.4500 | 1.5000 | 1.4100 | 1.4100 | -9.615% | 124 | 3,790 | -80.142% |
| 2026-08-20 | 1.7000 | 1.7000 | 1.4700 | 1.5600 | -4.294% | 36 | 3,764 | -82.051% |
| 2026-08-19 | 1.7500 | 1.7500 | 1.5300 | 1.6300 | -2.395% | 29 | 3,755 | -82.822% |
| 2026-08-18 | 1.7300 | 1.7500 | 1.6500 | 1.6700 | -14.796% | 45 | 3,716 | -83.234% |
| 2026-08-17 | 2.0000 | 2.0500 | 1.9600 | 1.9600 | -2.000% | 27 | 3,716 | -85.714% |
| 2026-08-14 | 2.1000 | 2.1000 | 1.9400 | 2.0000 | -4.306% | 814 | 2,934 | -86.000% |
| 2026-08-13 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | +4.500% | 40 | 2,929 | -86.603% |
| 2026-08-12 | 1.8500 | 2.0900 | 1.8500 | 2.0000 | +17.647% | 28 | 2,927 | -86.000% |
| 2026-08-11 | 2.0000 | 2.0000 | 1.7000 | 1.7000 | -11.458% | 31 | 2,921 | -83.529% |
| 2026-08-10 | 2.1300 | 2.1300 | 1.8100 | 1.9200 | -7.246% | 72 | 2,889 | -85.417% |
| 2026-08-07 | 2.2700 | 2.2700 | 2.0700 | 2.0700 | -5.479% | 109 | 2,970 | -86.473% |
| 2026-08-06 | 2.4500 | 2.4500 | 2.0300 | 2.1900 | -8.368% | 40 | 2,972 | -87.215% |
| 2026-08-05 | 2.0800 | 2.4500 | 2.0800 | 2.3900 | +24.479% | 59 | 2,961 | -88.285% |
| 2026-08-04 | 1.6000 | 1.9500 | 1.6000 | 1.9200 | +21.519% | 57 | 2,965 | -85.417% |
| 2026-08-03 | 1.3700 | 1.6100 | 1.3700 | 1.5800 | +14.493% | 25 | 2,958 | -82.278% |
| 2026-07-31 | 1.3700 | 1.4000 | 1.1500 | 1.3800 | +15.000% | 113 | 2,926 | -79.710% |
| 2026-07-30 | 1.3000 | 1.4300 | 1.1800 | 1.2000 | +2.564% | 36 | 2,925 | -76.667% |
| 2026-07-29 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | -10.687% | 56 | 2,885 | -76.068% |
| 2026-07-28 | 1.5000 | 1.5000 | 1.2000 | 1.3100 | -2.963% | 43 | 2,869 | -78.626% |
| 2026-07-27 | 1.6600 | 1.6600 | 1.3200 | 1.3500 | -22.414% | 49 | 2,877 | -79.259% |
| 2026-07-24 | 1.6900 | 1.9000 | 1.6900 | 1.7400 | -8.421% | 21 | 2,865 | -83.908% |
| 2026-07-23 | 1.8600 | 1.9000 | 1.8500 | 1.9000 | -9.953% | 36 | 2,830 | -85.263% |
| 2026-07-22 | 1.7700 | 2.1200 | 1.7700 | 2.1100 | +17.222% | 27 | 2,823 | -86.730% |
| 2026-07-21 | 1.8800 | 1.8800 | 1.7500 | 1.8000 | 0.000% | 57 | 2,816 | -84.444% |
| 2026-07-20 | 1.9500 | 1.9600 | 1.7700 | 1.8000 | -8.163% | 190 | 2,758 | -84.444% |
| 2026-07-17 | 2.0000 | 2.1300 | 1.8700 | 1.9600 | -8.411% | 19 | 2,755 | -85.714% |
| 2026-07-16 | 2.3100 | 2.3800 | 2.1400 | 2.1400 | -15.415% | 356 | 2,721 | -86.916% |
| 2026-07-15 | 2.5500 | 2.5500 | 2.2800 | 2.5300 | -0.784% | 97 | 2,705 | -88.933% |
| 2026-07-14 | 2.4500 | 2.5500 | 2.3900 | 2.5500 | +10.870% | 78 | 2,683 | -89.020% |
| 2026-07-13 | 2.4500 | 2.5500 | 2.2500 | 2.3000 | -12.548% | 130 | 2,644 | -87.826% |
| 2026-07-10 | 2.4700 | 2.6600 | 2.4300 | 2.6300 | +11.915% | 215 | 2,658 | -89.354% |
| 2026-07-09 | 2.3200 | 2.3600 | 2.1100 | 2.3500 | +2.174% | 5,492 | 7,535 | -88.085% |
| 2026-07-08 | 1.7900 | 2.3900 | 1.7900 | 2.3000 | +27.778% | 82 | 7,540 | -87.826% |
| 2026-07-07 | 1.6500 | 1.9000 | 1.6200 | 1.8000 | 0.000% | 78 | 7,589 | -84.444% |
| 2026-07-06 | 1.8000 | 1.8700 | 1.7700 | 1.8000 | 0.000% | 241 | 7,743 | -84.444% |
| 2026-07-02 | 1.9700 | 2.2300 | 1.7300 | 1.8000 | -12.195% | 118 | 7,785 | -84.444% |
| 2026-07-01 | 1.8700 | 2.0800 | 1.8700 | 2.0500 | -6.818% | 469 | 7,462 | -86.341% |
| 2026-06-30 | 2.1700 | 2.2300 | 2.1000 | 2.2000 | +10.000% | 537 | 7,216 | -87.273% |
| 2026-06-29 | 1.9700 | 2.0600 | 1.8800 | 2.0000 | 0.000% | 287 | 7,044 | -86.000% |
| 2026-06-26 | 2.0400 | 2.1300 | 2.0000 | 2.0000 | -7.407% | 371 | 6,948 | -86.000% |
| 2026-06-25 | 2.4700 | 2.5000 | 2.1100 | 2.1600 | -7.296% | 425 | 6,937 | -87.037% |
| 2026-06-24 | 2.4700 | 2.6400 | 2.3100 | 2.3300 | -7.905% | 339 | 6,767 | -87.983% |
| 2026-06-23 | 2.7800 | 3.0000 | 2.5300 | 2.5300 | -19.683% | 265 | 6,716 | -88.933% |
| 2026-06-22 | 3.7300 | 3.8000 | 3.1100 | 3.1500 | -11.268% | 5,865 | 1,354 | -91.111% |
| 2026-06-18 | 3.3000 | 3.5500 | 3.3000 | 3.5500 | +14.516% | 24 | 1,353 | -92.113% |
| 2026-06-17 | 3.3000 | 3.3700 | 3.1000 | 3.1000 | -8.824% | 61 | 1,330 | -90.968% |
| 2026-06-16 | 3.5000 | 3.6000 | 3.3700 | 3.4000 | -7.859% | 12 | 1,322 | -91.765% |
| 2026-06-15 | 3.4500 | 3.6900 | 3.4000 | 3.6900 | +14.953% | 130 | 1,205 | -92.412% |
| 2026-06-12 | 3.4000 | 3.4000 | 3.1900 | 3.2100 | -5.588% | 11 | 1,201 | -91.277% |
| 2026-06-11 | 3.0000 | 3.4000 | 2.9000 | 3.4000 | +4.615% | 29 | 1,207 | -91.765% |
| 2026-06-10 | 3.4900 | 3.4900 | 3.2100 | 3.2500 | -9.722% | 25 | 1,192 | -91.385% |
| 2026-06-09 | 4.0000 | 4.0000 | 3.1500 | 3.6000 | -6.494% | 77 | 1,178 | -92.222% |
| 2026-06-08 | 3.9500 | 4.0000 | 3.8500 | 3.8500 | +1.050% | 26 | 1,175 | -92.727% |
| 2026-06-05 | 4.6300 | 4.6400 | 3.8000 | 3.8100 | -28.113% | 286 | 1,337 | -92.651% |
| 2026-06-04 | 4.6500 | 5.4300 | 4.5000 | 5.3000 | +10.417% | 236 | 1,196 | -94.717% |
| 2026-06-03 | 5.5400 | 5.5400 | 4.8000 | 4.8000 | -15.789% | 179 | 1,136 | -94.167% |
| 2026-06-02 | 6.0500 | 7.0200 | 5.5500 | 5.7000 | +1.786% | 158 | 998 | -95.088% |
| 2026-06-01 | 4.9000 | 5.8500 | 4.9000 | 5.6000 | +24.444% | 343 | 700 | -95.000% |
| 2026-05-29 | 4.0000 | 4.5000 | 4.0000 | 4.5000 | +13.065% | 86 | 652 | -93.778% |
| 2026-05-28 | 3.6500 | 3.9800 | 3.6500 | 3.9800 | +7.859% | 73 | 609 | -92.965% |
| 2026-05-27 | 3.7200 | 3.8500 | 3.5000 | 3.6900 | -4.897% | 89 | 566 | -92.412% |
| 2026-05-26 | 4.1500 | 4.1500 | 3.7500 | 3.8800 | -3.960% | 55 | 520 | -92.784% |
| 2026-05-22 | 4.3000 | 4.3000 | 4.0400 | 4.0400 | -12.174% | 71 | 466 | -93.069% |
| 2026-05-21 | 5.1000 | 5.1000 | 4.3000 | 4.6000 | -8.184% | 113 | 390 | -93.913% |
| 2026-05-20 | 5.3500 | 5.3600 | 4.9500 | 5.0100 | -9.403% | 54 | 344 | -94.411% |
| 2026-05-19 | 4.9000 | 5.5300 | 4.9000 | 5.5300 | +5.939% | 28 | 320 | -94.937% |
| 2026-05-18 | 6.1000 | 6.1500 | 5.0000 | 5.2200 | 0.000% | 342 | 0 | -94.636% |