NVDA270917C00100000
NVDA Sep 17 2027 100.00 Call
optionOPRA
EODOct 19, 2026
123.00USD+3.093%(+3.69)3Vol429OI
NVDA270917C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 120.35 | 123.00 | 120.35 | 123.00 | +3.093% | 3 | 429 | 0.000% |
| 2026-10-16 | 120.13 | 120.13 | 119.15 | 119.31 | -3.463% | 4 | 428 | +3.093% |
| 2026-10-15 | 121.57 | 123.59 | 121.57 | 123.59 | -8.540% | 2 | 428 | -0.477% |
| 2026-10-09 | 139.85 | 139.85 | 134.80 | 135.13 | -0.383% | 10 | 423 | -8.977% |
| 2026-10-08 | 135.65 | 135.65 | 135.65 | 135.65 | -5.897% | 1 | 423 | -9.325% |
| 2026-10-06 | 147.22 | 147.22 | 144.15 | 144.15 | -0.586% | 5 | 419 | -14.672% |
| 2026-10-05 | 141.80 | 145.00 | 141.33 | 145.00 | +6.461% | 14 | 419 | -15.172% |
| 2026-09-30 | 136.20 | 136.20 | 136.20 | 136.20 | -1.304% | 2 | 419 | -9.692% |
| 2026-09-29 | 138.00 | 138.00 | 138.00 | 138.00 | +0.437% | 5 | 414 | -10.870% |
| 2026-09-28 | 137.40 | 137.40 | 137.40 | 137.40 | +7.302% | 10 | 414 | -10.480% |
| 2026-09-24 | 128.64 | 128.64 | 128.05 | 128.05 | -1.348% | 2 | 413 | -3.944% |
| 2026-09-23 | 133.61 | 133.61 | 129.80 | 129.80 | -3.966% | 4 | 409 | -5.239% |
| 2026-09-22 | 132.94 | 135.16 | 132.94 | 135.16 | +3.969% | 12 | 399 | -8.997% |
| 2026-09-21 | 130.00 | 130.00 | 130.00 | 130.00 | +3.693% | 1 | 398 | -5.385% |
| 2026-09-18 | 126.65 | 126.65 | 125.10 | 125.37 | +0.352% | 54 | 360 | -1.890% |
| 2026-09-17 | 124.93 | 124.93 | 124.93 | 124.93 | +5.328% | 1 | 360 | -1.545% |
| 2026-09-16 | 118.91 | 118.91 | 118.61 | 118.61 | +0.825% | 2 | 360 | +3.701% |
| 2026-09-15 | 118.94 | 118.94 | 117.64 | 117.64 | -0.221% | 14 | 352 | +4.556% |
| 2026-09-14 | 116.77 | 117.90 | 116.77 | 117.90 | -6.458% | 12 | 340 | +4.326% |
| 2026-09-11 | 125.45 | 126.04 | 125.45 | 126.04 | +0.961% | 2 | 339 | -2.412% |
| 2026-09-10 | 123.85 | 124.84 | 123.85 | 124.84 | -3.412% | 2 | 338 | -1.474% |
| 2026-09-09 | 129.50 | 130.35 | 129.25 | 129.25 | -2.453% | 25 | 313 | -4.836% |
| 2026-09-08 | 131.47 | 132.50 | 131.47 | 132.50 | -2.574% | 4 | 309 | -7.170% |
| 2026-09-04 | 140.50 | 140.50 | 136.00 | 136.00 | +8.323% | 10 | 300 | -9.559% |
| 2026-09-01 | 125.55 | 125.55 | 125.55 | 125.55 | +1.250% | 2 | 300 | -2.031% |
| 2026-08-28 | 130.92 | 130.92 | 124.00 | 124.00 | -7.807% | 8 | 293 | -0.806% |
| 2026-08-27 | 129.70 | 134.50 | 129.70 | 134.50 | +16.957% | 8 | 287 | -8.550% |
| 2026-08-26 | 118.16 | 118.16 | 115.00 | 115.00 | -2.460% | 11 | 277 | +6.957% |
| 2026-08-25 | 116.81 | 117.90 | 116.00 | 117.90 | +3.376% | 17 | 261 | +4.326% |
| 2026-08-24 | 120.00 | 120.00 | 114.05 | 114.05 | -6.232% | 3 | 258 | +7.847% |
| 2026-08-21 | 121.45 | 121.63 | 121.45 | 121.63 | -0.840% | 3 | 256 | +1.126% |
| 2026-08-20 | 123.84 | 123.84 | 121.20 | 122.66 | -6.800% | 3 | 256 | +0.277% |
| 2026-08-17 | 133.04 | 133.04 | 131.61 | 131.61 | +0.389% | 3 | 258 | -6.542% |
| 2026-08-13 | 129.25 | 131.35 | 129.25 | 131.10 | +5.726% | 8 | 257 | -6.178% |
| 2026-08-10 | 124.95 | 124.95 | 124.00 | 124.00 | -4.513% | 2 | 255 | -0.806% |
| 2026-08-07 | 128.00 | 129.86 | 128.00 | 129.86 | +3.606% | 4 | 253 | -5.283% |
| 2026-08-06 | 125.47 | 125.47 | 125.34 | 125.34 | -1.825% | 20 | 233 | -1.867% |
| 2026-08-05 | 127.61 | 127.67 | 127.61 | 127.67 | +15.018% | 2 | 233 | -3.658% |
| 2026-08-03 | 111.00 | 111.00 | 111.00 | 111.00 | +8.061% | 1 | 233 | +10.811% |
| 2026-07-31 | 104.76 | 104.76 | 102.72 | 102.72 | +3.758% | 2 | 233 | +19.743% |
| 2026-07-29 | 103.00 | 103.23 | 98.90 | 99.00 | -2.559% | 39 | 201 | +24.242% |
| 2026-07-28 | 102.07 | 102.07 | 101.60 | 101.60 | -13.029% | 2 | 199 | +21.063% |
| 2026-07-24 | 116.82 | 116.82 | 116.82 | 116.82 | +0.690% | 1 | 198 | +5.290% |
| 2026-07-23 | 116.02 | 116.02 | 116.02 | 116.02 | +2.356% | 1 | 197 | +6.016% |
| 2026-07-17 | 106.99 | 113.35 | 106.99 | 113.35 | -1.349% | 122 | 135 | +8.513% |
| 2026-07-16 | 114.50 | 114.90 | 114.50 | 114.90 | -2.462% | 4 | 134 | +7.050% |
| 2026-07-15 | 118.69 | 118.69 | 114.65 | 117.80 | -1.008% | 5 | 132 | +4.414% |
| 2026-07-14 | 119.00 | 119.00 | 119.00 | 119.00 | +1.709% | 2 | 132 | +3.361% |
| 2026-07-10 | 114.55 | 117.00 | 114.55 | 117.00 | +4.464% | 2 | 132 | +5.128% |
| 2026-07-09 | 112.00 | 112.00 | 112.00 | 112.00 | +0.224% | 1 | 131 | +9.821% |
| 2026-07-08 | 110.00 | 111.75 | 110.00 | 111.75 | +6.055% | 6 | 125 | +10.067% |
| 2026-07-07 | 99.90 | 106.50 | 99.90 | 105.37 | +0.352% | 8 | 117 | +16.732% |
| 2026-07-06 | 105.55 | 105.55 | 105.00 | 105.00 | +3.012% | 10 | 107 | +17.143% |
| 2026-07-02 | 104.15 | 104.15 | 101.93 | 101.93 | -3.885% | 3 | 108 | +20.671% |
| 2026-07-01 | 104.35 | 106.05 | 104.35 | 106.05 | +0.341% | 2 | 108 | +15.983% |
| 2026-06-30 | 104.87 | 105.69 | 104.87 | 105.69 | +3.567% | 2 | 107 | +16.378% |
| 2026-06-29 | 102.26 | 102.26 | 101.11 | 102.05 | -0.332% | 4 | 107 | +20.529% |
| 2026-06-26 | 102.25 | 102.41 | 102.25 | 102.39 | -1.072% | 4 | 106 | +20.129% |
| 2026-06-25 | 104.10 | 104.51 | 103.50 | 103.50 | -7.000% | 5 | 101 | +18.841% |
| 2026-06-23 | 111.29 | 111.29 | 111.29 | 111.29 | -1.835% | 3 | 99 | +10.522% |
| 2026-06-17 | 115.50 | 115.50 | 113.37 | 113.37 | -3.392% | 5 | 95 | +8.494% |
| 2026-06-16 | 119.00 | 119.00 | 117.35 | 117.35 | -1.387% | 3 | 93 | +4.815% |
| 2026-06-15 | 119.00 | 119.00 | 119.00 | 119.00 | +3.559% | 3 | 90 | +3.361% |
| 2026-06-09 | 114.48 | 114.91 | 114.48 | 114.91 | -1.786% | 50 | 81 | +7.040% |
| 2026-06-08 | 115.90 | 117.00 | 115.90 | 117.00 | -12.732% | 8 | 78 | +5.128% |
| 2026-06-02 | 134.07 | 134.07 | 134.07 | 134.07 | +9.893% | 4 | 80 | -8.257% |
| 2026-05-29 | 121.66 | 123.15 | 121.66 | 122.00 | -0.131% | 15 | 71 | +0.820% |
| 2026-05-26 | 122.16 | 122.16 | 122.16 | 122.16 | -3.408% | 1 | 70 | +0.688% |
| 2026-05-21 | 127.50 | 127.50 | 126.47 | 126.47 | -2.558% | 2 | 70 | -2.744% |
| 2026-05-19 | 130.00 | 130.01 | 129.79 | 129.79 | -1.022% | 16 | 74 | -5.232% |
| 2026-05-18 | 131.13 | 131.13 | 131.13 | 131.13 | -8.988% | 1 | 74 | -6.200% |
| 2026-05-14 | 144.08 | 144.08 | 144.08 | 144.08 | +7.546% | 1 | 75 | -14.631% |
| 2026-05-13 | 135.55 | 135.55 | 133.97 | 133.97 | +5.107% | 3 | 73 | -8.188% |
| 2026-05-12 | 126.77 | 127.46 | 126.77 | 127.46 | -2.172% | 17 | 69 | -3.499% |
| 2026-05-11 | 130.00 | 130.29 | 130.00 | 130.29 | +5.413% | 3 | 68 | -5.595% |
| 2026-05-08 | 123.60 | 123.60 | 123.60 | 123.60 | +1.461% | 33 | 46 | -0.485% |
| 2026-05-07 | 121.00 | 121.82 | 121.00 | 121.82 | +10.645% | 2 | 46 | +0.969% |
| 2026-05-06 | 109.65 | 110.10 | 109.65 | 110.10 | +1.475% | 5 | 43 | +11.717% |
| 2026-05-04 | 108.50 | 108.50 | 108.50 | 108.50 | -9.869% | 1 | 44 | +13.364% |
| 2026-04-29 | 120.38 | 120.38 | 120.38 | 120.38 | -3.193% | 20 | 44 | +2.176% |
| 2026-04-27 | 124.50 | 124.50 | 124.35 | 124.35 | +3.919% | 21 | 64 | -1.086% |
| 2026-04-24 | 119.66 | 119.66 | 119.66 | 119.66 | +9.179% | 1 | 49 | +2.791% |
| 2026-04-23 | 109.60 | 109.60 | 109.60 | 109.60 | -0.814% | 1 | 50 | +12.226% |
| 2026-04-21 | 110.50 | 110.50 | 110.50 | 110.50 | +2.069% | 1 | 50 | +11.312% |
| 2026-04-15 | 108.61 | 109.38 | 108.26 | 108.26 | +1.844% | 5 | 50 | +13.615% |
| 2026-04-14 | 105.05 | 106.30 | 105.05 | 106.30 | +6.920% | 4 | 53 | +15.710% |
| 2026-04-13 | 99.42 | 99.42 | 99.42 | 99.42 | +1.865% | 1 | 55 | +23.718% |
| 2026-04-10 | 97.60 | 97.60 | 97.60 | 97.60 | +5.172% | 2 | 54 | +26.025% |
| 2026-04-08 | 92.75 | 92.80 | 92.75 | 92.80 | +7.333% | 3 | 52 | +32.543% |
| 2026-04-07 | 86.46 | 86.46 | 86.46 | 86.46 | -2.305% | 1 | 51 | +42.262% |
| 2026-04-06 | 88.75 | 88.75 | 88.50 | 88.50 | -0.203% | 2 | 50 | +38.983% |
| 2026-04-02 | 85.87 | 88.68 | 83.05 | 88.68 | +8.570% | 21 | 59 | +38.701% |
| 2026-03-31 | 81.67 | 81.68 | 81.67 | 81.68 | +3.694% | 20 | 59 | +50.588% |
| 2026-03-30 | 79.80 | 80.80 | 78.77 | 78.77 | -6.226% | 5 | 44 | +56.151% |
| 2026-03-27 | 82.80 | 84.00 | 82.80 | 84.00 | -0.592% | 2 | 42 | +46.429% |
| 2026-03-26 | 86.81 | 86.81 | 84.50 | 84.50 | -4.152% | 7 | 42 | +45.562% |
| 2026-03-24 | 88.16 | 88.16 | 88.16 | 88.16 | +0.754% | 1 | 40 | +39.519% |
| 2026-03-23 | 87.50 | 87.50 | 87.50 | 87.50 | +0.575% | 3 | 39 | +40.571% |
| 2026-03-20 | 88.66 | 88.66 | 87.00 | 87.00 | -10.925% | 6 | 39 | +41.379% |
| 2026-03-16 | 97.67 | 97.67 | 97.67 | 97.67 | -0.041% | 1 | 40 | +25.934% |
| 2026-03-12 | 97.71 | 97.71 | 97.71 | 97.71 | +4.503% | 2 | 39 | +25.883% |
| 2026-03-06 | 95.00 | 95.00 | 93.50 | 93.50 | -1.058% | 2 | 37 | +31.551% |
| 2026-03-05 | 94.50 | 95.30 | 94.50 | 94.50 | -0.558% | 3 | 36 | +30.159% |
| 2026-03-04 | 94.80 | 95.03 | 94.10 | 95.03 | -0.835% | 6 | 35 | +29.433% |
| 2026-03-02 | 94.49 | 95.83 | 94.49 | 95.83 | +3.321% | 6 | 36 | +28.352% |
| 2026-02-27 | 94.10 | 95.57 | 92.75 | 92.75 | -8.168% | 6 | 34 | +32.615% |
| 2026-02-26 | 99.30 | 101.00 | 99.30 | 101.00 | -2.922% | 11 | 29 | +21.782% |
| 2026-02-23 | 104.04 | 104.04 | 104.04 | 104.04 | +3.936% | 1 | 26 | +18.224% |
| 2026-02-12 | 102.27 | 102.27 | 100.10 | 100.10 | -4.302% | 3 | 27 | +22.877% |
| 2026-02-11 | 104.60 | 104.60 | 104.60 | 104.60 | 0.000% | 1 | 28 | +17.591% |
| 2026-02-09 | 104.60 | 104.60 | 104.60 | 104.60 | +6.409% | 1 | 27 | +17.591% |
| 2026-02-06 | 98.00 | 98.30 | 98.00 | 98.30 | +13.197% | 5 | 28 | +25.127% |
| 2026-02-05 | 87.66 | 89.02 | 86.84 | 86.84 | -3.778% | 4 | 28 | +41.640% |
| 2026-02-04 | 89.55 | 90.25 | 89.55 | 90.25 | -4.396% | 3 | 24 | +36.288% |
| 2026-02-03 | 97.25 | 97.25 | 94.40 | 94.40 | -10.351% | 2 | 21 | +30.297% |
| 2026-01-28 | 105.30 | 105.30 | 105.30 | 105.30 | +13.226% | 1 | 19 | +16.809% |
| 2026-01-20 | 94.63 | 94.63 | 93.00 | 93.00 | -8.148% | 5 | 18 | +32.258% |
| 2026-01-07 | 101.25 | 101.25 | 101.25 | 101.25 | +0.248% | 1 | 15 | +21.481% |
| 2026-01-06 | 101.00 | 101.00 | 101.00 | 101.00 | +0.648% | 1 | 15 | +21.782% |
| 2026-01-05 | 103.58 | 103.96 | 100.35 | 100.35 | -2.288% | 5 | 14 | +22.571% |
| 2026-01-02 | 102.96 | 103.21 | 102.64 | 102.70 | +1.382% | 4 | 14 | +19.766% |
| 2025-12-30 | 101.30 | 101.30 | 101.30 | 101.30 | -0.197% | 3 | 14 | +21.422% |
| 2025-12-29 | 101.50 | 101.50 | 101.50 | 101.50 | +8.976% | 2 | 14 | +21.182% |
| 2025-12-19 | 93.14 | 93.14 | 93.14 | 93.14 | +3.627% | 10 | 13 | +32.059% |
| 2025-12-12 | 89.88 | 89.88 | 89.88 | 89.88 | -9.868% | 1 | 5 | +36.849% |
| 2025-12-09 | 99.65 | 99.72 | 99.65 | 99.72 | +1.095% | 2 | 4 | +23.345% |
| 2025-12-08 | 98.64 | 98.64 | 98.64 | 98.64 | +1.691% | 1 | 5 | +24.696% |
| 2025-12-05 | 97.00 | 97.00 | 97.00 | 97.00 | +1.358% | 1 | 5 | +26.804% |
| 2025-12-03 | 95.70 | 95.70 | 95.70 | 95.70 | +1.270% | 1 | 5 | +28.527% |
| 2025-12-01 | 93.68 | 94.50 | 93.68 | 94.50 | +2.162% | 2 | 5 | +30.159% |
| 2025-11-28 | 92.50 | 92.50 | 92.50 | 92.50 | +3.874% | 1 | 4 | +32.973% |
| 2025-11-25 | 90.65 | 90.65 | 89.05 | 89.05 | -6.273% | 2 | 4 | +38.125% |
| 2025-11-21 | 99.00 | 99.00 | 95.01 | 95.01 | -3.376% | 5 | 4 | +29.460% |
| 2025-11-20 | 98.33 | 98.33 | 98.33 | 98.33 | -1.817% | 1 | 1 | +25.089% |
| 2025-11-19 | 100.15 | 100.15 | 100.15 | 100.15 | +4.323% | 3 | 3 | +22.816% |
| 2025-11-18 | 96.00 | 96.00 | 96.00 | 96.00 | 0.000% | 3 | 3 | +28.125% |