NVDA270917C00110000
NVDA Sep 17 2027 110.00 Call
optionOPRA
EODOct 23, 2026
109.10USD-3.537%(-4.00)2Vol626OI
NVDA270917C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 109.00 | 109.10 | 109.00 | 109.10 | -3.537% | 2 | 627 | 0.000% |
| 2026-10-22 | 113.10 | 113.10 | 113.10 | 113.10 | +0.489% | 1 | 626 | -3.537% |
| 2026-10-20 | 114.24 | 114.24 | 112.55 | 112.55 | -6.286% | 73 | 588 | -3.065% |
| 2026-10-14 | 120.10 | 120.10 | 120.10 | 120.10 | -2.358% | 1 | 587 | -9.159% |
| 2026-10-12 | 123.00 | 123.00 | 123.00 | 123.00 | -1.796% | 1 | 586 | -11.301% |
| 2026-10-09 | 125.25 | 125.25 | 125.25 | 125.25 | -5.827% | 1 | 585 | -12.894% |
| 2026-10-07 | 133.20 | 133.20 | 133.00 | 133.00 | -1.627% | 2 | 583 | -17.970% |
| 2026-10-06 | 138.00 | 138.40 | 135.20 | 135.20 | +0.297% | 7 | 579 | -19.305% |
| 2026-10-05 | 134.00 | 135.00 | 134.00 | 134.80 | +3.692% | 8 | 578 | -19.065% |
| 2026-10-02 | 130.00 | 130.00 | 130.00 | 130.00 | +2.041% | 1 | 577 | -16.077% |
| 2026-10-01 | 127.10 | 127.40 | 125.81 | 127.40 | +1.879% | 11 | 576 | -14.364% |
| 2026-09-30 | 126.60 | 126.60 | 125.00 | 125.05 | -2.037% | 7 | 569 | -12.755% |
| 2026-09-29 | 127.50 | 127.65 | 127.50 | 127.65 | +2.202% | 2 | 569 | -14.532% |
| 2026-09-28 | 129.00 | 129.00 | 124.90 | 124.90 | +3.694% | 11 | 561 | -12.650% |
| 2026-09-25 | 120.95 | 120.95 | 120.45 | 120.45 | -0.372% | 2 | 559 | -9.423% |
| 2026-09-23 | 120.90 | 120.90 | 120.90 | 120.90 | -3.895% | 1 | 558 | -9.760% |
| 2026-09-22 | 125.80 | 125.80 | 125.80 | 125.80 | +2.820% | 1 | 559 | -13.275% |
| 2026-09-21 | 122.46 | 122.50 | 122.20 | 122.35 | +5.474% | 6 | 560 | -10.830% |
| 2026-09-17 | 115.70 | 116.00 | 115.70 | 116.00 | +4.977% | 4 | 559 | -5.948% |
| 2026-09-16 | 112.50 | 112.50 | 110.00 | 110.50 | +1.656% | 11 | 558 | -1.267% |
| 2026-09-15 | 108.00 | 108.70 | 108.00 | 108.70 | -1.182% | 2 | 557 | +0.368% |
| 2026-09-14 | 108.00 | 110.00 | 107.75 | 110.00 | -5.091% | 89 | 478 | -0.818% |
| 2026-09-11 | 116.00 | 117.05 | 115.90 | 115.90 | +0.216% | 79 | 401 | -5.867% |
| 2026-09-10 | 114.91 | 115.65 | 114.91 | 115.65 | -4.152% | 11 | 400 | -5.664% |
| 2026-09-09 | 123.00 | 123.00 | 120.66 | 120.66 | -1.317% | 3 | 397 | -9.581% |
| 2026-09-08 | 122.27 | 122.27 | 122.27 | 122.27 | -4.170% | 1 | 396 | -10.771% |
| 2026-09-04 | 128.50 | 128.50 | 126.80 | 127.59 | +1.544% | 5 | 391 | -14.492% |
| 2026-09-03 | 122.95 | 125.65 | 122.95 | 125.65 | +4.386% | 12 | 393 | -13.172% |
| 2026-09-02 | 119.90 | 120.37 | 119.90 | 120.37 | +5.588% | 2 | 395 | -9.363% |
| 2026-09-01 | 114.75 | 114.75 | 114.00 | 114.00 | -0.088% | 2 | 393 | -4.298% |
| 2026-08-31 | 114.10 | 114.10 | 114.10 | 114.10 | +0.088% | 1 | 392 | -4.382% |
| 2026-08-28 | 114.00 | 114.00 | 114.00 | 114.00 | -9.380% | 1 | 392 | -4.298% |
| 2026-08-27 | 121.22 | 126.13 | 121.22 | 125.80 | +18.456% | 15 | 402 | -13.275% |
| 2026-08-26 | 107.83 | 107.83 | 106.20 | 106.20 | -2.390% | 9 | 393 | +2.731% |
| 2026-08-25 | 108.80 | 108.80 | 108.80 | 108.80 | +3.226% | 1 | 392 | +0.276% |
| 2026-08-24 | 107.10 | 107.10 | 105.40 | 105.40 | -5.640% | 11 | 381 | +3.510% |
| 2026-08-21 | 111.60 | 111.70 | 111.60 | 111.70 | -1.595% | 2 | 379 | -2.328% |
| 2026-08-20 | 115.80 | 115.80 | 113.25 | 113.51 | -0.604% | 17 | 368 | -3.885% |
| 2026-08-19 | 115.25 | 117.75 | 114.20 | 114.20 | -2.142% | 8 | 360 | -4.466% |
| 2026-08-18 | 116.70 | 116.70 | 116.70 | 116.70 | -5.735% | 1 | 359 | -6.512% |
| 2026-08-17 | 123.80 | 123.80 | 123.80 | 123.80 | +1.642% | 1 | 358 | -11.874% |
| 2026-08-14 | 122.00 | 122.10 | 121.80 | 121.80 | -0.669% | 4 | 355 | -10.427% |
| 2026-08-13 | 122.62 | 122.62 | 122.62 | 122.62 | +2.183% | 4 | 357 | -11.026% |
| 2026-08-12 | 120.70 | 120.70 | 120.00 | 120.00 | +4.712% | 2 | 355 | -9.083% |
| 2026-08-11 | 114.50 | 114.60 | 114.50 | 114.60 | -0.564% | 6 | 349 | -4.799% |
| 2026-08-10 | 116.10 | 116.61 | 115.25 | 115.25 | -3.314% | 35 | 370 | -5.336% |
| 2026-08-07 | 119.20 | 119.20 | 119.20 | 119.20 | -1.488% | 5 | 375 | -8.473% |
| 2026-08-06 | 121.00 | 121.00 | 121.00 | 121.00 | +2.847% | 3 | 372 | -9.835% |
| 2026-08-05 | 117.00 | 118.00 | 116.70 | 117.65 | +11.043% | 6 | 369 | -7.267% |
| 2026-08-03 | 104.55 | 106.00 | 104.55 | 105.95 | +11.915% | 4 | 369 | +2.973% |
| 2026-07-31 | 94.67 | 94.67 | 94.67 | 94.67 | +1.796% | 50 | 344 | +15.242% |
| 2026-07-29 | 93.00 | 93.00 | 93.00 | 93.00 | -2.208% | 1 | 343 | +17.312% |
| 2026-07-27 | 95.10 | 95.10 | 95.10 | 95.10 | -3.735% | 1 | 342 | +14.721% |
| 2026-07-17 | 99.02 | 99.02 | 98.79 | 98.79 | -6.049% | 2 | 342 | +10.436% |
| 2026-07-16 | 105.20 | 105.20 | 105.15 | 105.15 | -3.310% | 10 | 333 | +3.757% |
| 2026-07-15 | 108.65 | 108.75 | 108.65 | 108.75 | +5.891% | 2 | 333 | +0.322% |
| 2026-07-13 | 103.90 | 104.00 | 102.70 | 102.70 | +1.693% | 68 | 309 | +6.232% |
| 2026-07-09 | 100.99 | 100.99 | 100.99 | 100.99 | +8.919% | 1 | 309 | +8.030% |
| 2026-07-02 | 92.72 | 92.72 | 92.72 | 92.72 | -0.622% | 1 | 308 | +17.666% |
| 2026-06-29 | 93.30 | 93.30 | 93.30 | 93.30 | -17.015% | 2 | 309 | +16.935% |
| 2026-06-22 | 112.57 | 112.57 | 112.43 | 112.43 | +5.075% | 3 | 310 | -2.962% |
| 2026-06-18 | 107.00 | 107.00 | 107.00 | 107.00 | +0.047% | 1 | 311 | +1.963% |
| 2026-06-17 | 107.83 | 107.84 | 106.95 | 106.95 | -1.791% | 5 | 309 | +2.010% |
| 2026-06-16 | 108.90 | 108.90 | 108.90 | 108.90 | -2.183% | 2 | 309 | +0.184% |
| 2026-06-15 | 111.33 | 111.33 | 111.33 | 111.33 | +8.203% | 1 | 309 | -2.003% |
| 2026-06-10 | 102.96 | 102.96 | 102.89 | 102.89 | -3.162% | 2 | 307 | +6.036% |
| 2026-06-09 | 103.00 | 106.25 | 102.00 | 106.25 | -0.692% | 27 | 281 | +2.682% |
| 2026-06-05 | 109.00 | 109.00 | 106.58 | 106.99 | -10.394% | 46 | 283 | +1.972% |
| 2026-06-04 | 120.30 | 120.51 | 119.40 | 119.40 | +3.646% | 4 | 282 | -8.626% |
| 2026-06-03 | 115.25 | 116.41 | 115.20 | 115.20 | -5.690% | 70 | 252 | -5.295% |
| 2026-06-02 | 129.00 | 129.00 | 122.00 | 122.15 | +9.063% | 7 | 251 | -10.684% |
| 2026-05-29 | 115.00 | 116.28 | 112.00 | 112.00 | +0.946% | 8 | 247 | -2.589% |
| 2026-05-28 | 110.95 | 110.95 | 110.95 | 110.95 | +0.864% | 5 | 244 | -1.667% |
| 2026-05-27 | 110.00 | 110.00 | 110.00 | 110.00 | -2.655% | 5 | 244 | -0.818% |
| 2026-05-26 | 113.00 | 113.00 | 113.00 | 113.00 | -2.477% | 3 | 244 | -3.451% |
| 2026-05-22 | 116.70 | 117.89 | 115.60 | 115.87 | -1.805% | 678 | 61 | -5.843% |
| 2026-05-21 | 120.00 | 120.00 | 118.00 | 118.00 | -1.708% | 20 | 53 | -7.542% |
| 2026-05-11 | 120.05 | 120.05 | 120.05 | 120.05 | +1.875% | 1 | 54 | -9.121% |
| 2026-05-08 | 117.84 | 117.84 | 117.84 | 117.84 | +16.789% | 2 | 54 | -7.417% |
| 2026-05-04 | 98.00 | 100.90 | 98.00 | 100.90 | -0.640% | 8 | 56 | +8.127% |
| 2026-05-01 | 101.55 | 101.55 | 101.55 | 101.55 | -11.849% | 5 | 56 | +7.435% |
| 2026-04-28 | 115.20 | 115.20 | 115.20 | 115.20 | +0.743% | 4 | 56 | -5.295% |
| 2026-04-27 | 114.35 | 114.35 | 114.35 | 114.35 | +12.883% | 1 | 52 | -4.591% |
| 2026-04-23 | 101.30 | 101.30 | 101.30 | 101.30 | -0.010% | 1 | 53 | +7.700% |
| 2026-04-20 | 101.31 | 101.31 | 101.31 | 101.31 | -1.974% | 1 | 54 | +7.689% |
| 2026-04-17 | 103.35 | 103.35 | 103.35 | 103.35 | +3.092% | 2 | 55 | +5.564% |
| 2026-04-16 | 99.80 | 100.28 | 99.80 | 100.25 | +0.744% | 4 | 57 | +8.828% |
| 2026-04-15 | 99.51 | 99.51 | 99.51 | 99.51 | +16.727% | 1 | 55 | +9.637% |
| 2026-04-08 | 85.20 | 85.25 | 85.20 | 85.25 | +5.052% | 2 | 54 | +27.977% |
| 2026-04-06 | 81.00 | 81.15 | 81.00 | 81.15 | -0.405% | 2 | 54 | +34.442% |
| 2026-04-02 | 81.55 | 81.55 | 81.48 | 81.48 | +8.035% | 2 | 55 | +33.898% |
| 2026-03-31 | 75.42 | 75.42 | 75.42 | 75.42 | +2.682% | 1 | 55 | +44.657% |
| 2026-03-30 | 73.10 | 74.15 | 73.10 | 73.45 | -1.144% | 38 | 56 | +48.536% |
| 2026-03-27 | 75.00 | 75.00 | 74.30 | 74.30 | -4.621% | 2 | 40 | +46.837% |
| 2026-03-26 | 80.10 | 80.10 | 77.90 | 77.90 | -5.576% | 13 | 39 | +40.051% |
| 2026-03-19 | 84.00 | 84.00 | 82.50 | 82.50 | -5.281% | 2 | 38 | +32.242% |
| 2026-03-16 | 87.10 | 87.10 | 87.10 | 87.10 | -3.810% | 1 | 37 | +25.258% |
| 2026-03-10 | 90.60 | 90.60 | 90.55 | 90.55 | +3.214% | 2 | 36 | +20.486% |
| 2026-03-05 | 87.73 | 87.73 | 87.73 | 87.73 | -2.087% | 1 | 35 | +24.359% |
| 2026-03-04 | 90.00 | 90.10 | 89.60 | 89.60 | +3.932% | 4 | 35 | +21.763% |
| 2026-03-03 | 86.21 | 86.21 | 86.21 | 86.21 | -0.162% | 1 | 33 | +26.551% |
| 2026-02-27 | 86.35 | 86.35 | 86.35 | 86.35 | -12.468% | 1 | 33 | +26.346% |
| 2026-02-24 | 98.40 | 98.75 | 98.40 | 98.65 | +2.122% | 12 | 34 | +10.593% |
| 2026-02-23 | 97.00 | 97.00 | 96.55 | 96.60 | +3.815% | 6 | 38 | +12.940% |
| 2026-02-19 | 93.15 | 93.15 | 93.05 | 93.05 | -3.435% | 2 | 42 | +17.249% |
| 2026-02-11 | 96.36 | 96.36 | 96.36 | 96.36 | -0.813% | 2 | 41 | +13.221% |
| 2026-02-09 | 97.15 | 97.15 | 97.15 | 97.15 | +18.577% | 1 | 41 | +12.301% |
| 2026-02-04 | 81.93 | 81.93 | 81.93 | 81.93 | -16.492% | 1 | 40 | +33.162% |
| 2026-01-30 | 98.11 | 98.11 | 98.11 | 98.11 | +3.383% | 3 | 40 | +11.202% |
| 2026-01-29 | 94.90 | 94.90 | 94.90 | 94.90 | -0.701% | 1 | 40 | +14.963% |
| 2026-01-27 | 95.57 | 95.57 | 95.57 | 95.57 | +8.937% | 1 | 40 | +14.157% |
| 2026-01-20 | 87.73 | 87.73 | 87.73 | 87.73 | -7.963% | 1 | 40 | +24.359% |
| 2026-01-02 | 95.80 | 95.92 | 95.25 | 95.32 | +9.727% | 4 | 39 | +14.457% |
| 2025-12-19 | 86.87 | 86.87 | 86.87 | 86.87 | +10.032% | 2 | 39 | +25.590% |
| 2025-12-17 | 79.93 | 79.93 | 78.95 | 78.95 | -13.584% | 15 | 39 | +38.189% |
| 2025-12-10 | 91.36 | 91.36 | 91.36 | 91.36 | -1.286% | 1 | 28 | +19.418% |
| 2025-12-09 | 92.48 | 92.55 | 92.48 | 92.55 | -0.162% | 2 | 27 | +17.882% |
| 2025-12-08 | 94.66 | 94.83 | 92.70 | 92.70 | +3.691% | 5 | 27 | +17.691% |
| 2025-12-02 | 89.40 | 89.40 | 89.40 | 89.40 | +2.405% | 1 | 26 | +22.036% |
| 2025-12-01 | 87.30 | 87.30 | 87.30 | 87.30 | +7.314% | 10 | 26 | +24.971% |
| 2025-11-25 | 81.35 | 81.35 | 81.35 | 81.35 | -9.981% | 1 | 16 | +34.112% |
| 2025-11-24 | 90.37 | 90.37 | 90.37 | 90.37 | +2.927% | 1 | 16 | +20.726% |
| 2025-11-21 | 87.80 | 87.80 | 87.80 | 87.80 | -4.565% | 1 | 16 | +24.260% |
| 2025-11-18 | 92.27 | 92.27 | 92.00 | 92.00 | -1.971% | 20 | 15 | +18.587% |
| 2025-11-13 | 93.85 | 93.85 | 93.85 | 93.85 | 0.000% | 5 | 5 | +16.249% |