NVDA270917C00120000
NVDA Sep 17 2027 120.00 Call
optionOPRA
InactiveOct 16, 2026
102.27USD-2.134%(-2.23)10Vol529OI
NVDA270917C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 102.27 | 102.27 | 102.27 | 102.27 | -2.134% | 10 | 519 | 0.000% |
| 2026-10-15 | 104.50 | 104.50 | 104.50 | 104.50 | -5.000% | 5 | 514 | -2.134% |
| 2026-10-14 | 110.00 | 110.00 | 110.00 | 110.00 | -2.048% | 1 | 514 | -7.027% |
| 2026-10-13 | 112.40 | 112.40 | 112.30 | 112.30 | -0.751% | 2 | 513 | -8.931% |
| 2026-10-12 | 113.15 | 113.15 | 113.15 | 113.15 | -4.232% | 2 | 512 | -9.616% |
| 2026-10-09 | 118.15 | 118.15 | 118.15 | 118.15 | -8.411% | 2 | 511 | -13.441% |
| 2026-10-06 | 128.00 | 129.00 | 128.00 | 129.00 | +3.407% | 3 | 509 | -20.721% |
| 2026-10-05 | 124.75 | 124.75 | 124.75 | 124.75 | +1.489% | 1 | 509 | -18.020% |
| 2026-10-02 | 122.92 | 122.92 | 122.92 | 122.92 | +4.302% | 1 | 508 | -16.800% |
| 2026-09-30 | 117.85 | 117.85 | 117.85 | 117.85 | -0.195% | 1 | 508 | -13.220% |
| 2026-09-29 | 118.08 | 118.08 | 118.08 | 118.08 | +7.345% | 2 | 506 | -13.389% |
| 2026-09-24 | 110.00 | 110.00 | 110.00 | 110.00 | +2.660% | 1 | 507 | -7.027% |
| 2026-09-18 | 107.15 | 107.15 | 107.15 | 107.15 | +7.840% | 1 | 507 | -4.554% |
| 2026-09-14 | 98.00 | 99.36 | 98.00 | 99.36 | -7.184% | 42 | 484 | +2.929% |
| 2026-09-11 | 108.10 | 108.10 | 107.05 | 107.05 | +0.564% | 3 | 483 | -4.465% |
| 2026-09-10 | 106.53 | 106.53 | 106.45 | 106.45 | -4.615% | 6 | 483 | -3.927% |
| 2026-09-09 | 111.60 | 111.60 | 111.60 | 111.60 | -7.562% | 1 | 483 | -8.360% |
| 2026-09-04 | 120.73 | 120.73 | 120.73 | 120.73 | +8.551% | 1 | 483 | -15.290% |
| 2026-09-02 | 111.60 | 111.60 | 111.22 | 111.22 | +3.364% | 11 | 484 | -8.047% |
| 2026-08-31 | 107.60 | 107.60 | 107.60 | 107.60 | -6.427% | 6 | 478 | -4.954% |
| 2026-08-28 | 114.99 | 114.99 | 114.99 | 114.99 | -1.347% | 1 | 479 | -11.062% |
| 2026-08-27 | 112.00 | 116.56 | 109.78 | 116.56 | +19.549% | 5 | 479 | -12.260% |
| 2026-08-26 | 97.50 | 97.50 | 97.50 | 97.50 | -2.792% | 1 | 478 | +4.892% |
| 2026-08-25 | 100.45 | 100.45 | 100.30 | 100.30 | -7.241% | 7 | 476 | +1.964% |
| 2026-08-18 | 108.13 | 108.13 | 108.13 | 108.13 | -5.555% | 1 | 477 | -5.419% |
| 2026-08-17 | 114.49 | 114.49 | 114.49 | 114.49 | -0.487% | 1 | 476 | -10.673% |
| 2026-08-14 | 115.05 | 115.05 | 115.05 | 115.05 | +3.930% | 1 | 475 | -11.108% |
| 2026-08-07 | 110.64 | 110.70 | 110.64 | 110.70 | +1.877% | 4 | 477 | -7.615% |
| 2026-08-06 | 110.00 | 112.00 | 108.66 | 108.66 | -0.722% | 3 | 476 | -5.881% |
| 2026-08-05 | 107.96 | 109.45 | 107.96 | 109.45 | +8.711% | 14 | 477 | -6.560% |
| 2026-08-04 | 100.68 | 100.68 | 100.68 | 100.68 | +5.879% | 110 | 521 | +1.579% |
| 2026-08-03 | 95.09 | 95.09 | 95.09 | 95.09 | +11.687% | 20 | 501 | +7.551% |
| 2026-07-30 | 84.20 | 85.14 | 83.35 | 85.14 | +0.757% | 61 | 445 | +20.120% |
| 2026-07-29 | 82.10 | 84.50 | 82.10 | 84.50 | 0.000% | 2 | 445 | +21.030% |
| 2026-07-28 | 84.50 | 84.50 | 84.50 | 84.50 | -4.304% | 1 | 445 | +21.030% |
| 2026-07-27 | 86.50 | 88.30 | 86.50 | 88.30 | -11.265% | 6 | 442 | +15.821% |
| 2026-07-23 | 99.90 | 99.90 | 99.51 | 99.51 | +4.134% | 4 | 440 | +2.774% |
| 2026-07-21 | 95.94 | 95.94 | 95.56 | 95.56 | -1.025% | 3 | 438 | +7.022% |
| 2026-07-20 | 98.25 | 98.25 | 96.55 | 96.55 | +0.416% | 81 | 398 | +5.924% |
| 2026-07-17 | 96.15 | 96.15 | 96.15 | 96.15 | -4.896% | 1 | 398 | +6.365% |
| 2026-07-15 | 101.10 | 101.15 | 101.10 | 101.10 | +0.149% | 22 | 388 | +1.157% |
| 2026-07-14 | 100.95 | 100.95 | 100.95 | 100.95 | +1.662% | 2 | 387 | +1.308% |
| 2026-07-13 | 100.20 | 100.20 | 99.25 | 99.30 | -0.997% | 32 | 356 | +2.991% |
| 2026-07-10 | 97.95 | 100.30 | 97.45 | 100.30 | +4.916% | 4 | 356 | +1.964% |
| 2026-07-09 | 92.97 | 95.60 | 92.97 | 95.60 | +12.338% | 2 | 355 | +6.977% |
| 2026-07-07 | 84.07 | 85.10 | 84.00 | 85.10 | -2.184% | 4 | 352 | +20.176% |
| 2026-07-01 | 86.75 | 87.15 | 86.70 | 87.00 | -3.952% | 6 | 351 | +17.552% |
| 2026-06-30 | 88.25 | 90.58 | 88.25 | 90.58 | +7.195% | 2 | 350 | +12.906% |
| 2026-06-29 | 85.15 | 85.15 | 84.50 | 84.50 | -2.717% | 3 | 348 | +21.030% |
| 2026-06-26 | 85.90 | 86.86 | 85.75 | 86.86 | -0.618% | 4 | 346 | +17.741% |
| 2026-06-25 | 87.40 | 87.40 | 87.40 | 87.40 | -7.021% | 2 | 345 | +17.014% |
| 2026-06-23 | 94.10 | 95.00 | 94.00 | 94.00 | -7.160% | 23 | 345 | +8.798% |
| 2026-06-22 | 101.45 | 101.80 | 101.25 | 101.25 | +2.376% | 42 | 305 | +1.007% |
| 2026-06-17 | 98.75 | 98.90 | 98.75 | 98.90 | -1.865% | 2 | 304 | +3.407% |
| 2026-06-16 | 100.78 | 100.78 | 100.78 | 100.78 | -2.863% | 10 | 294 | +1.478% |
| 2026-06-15 | 103.75 | 103.75 | 103.75 | 103.75 | +11.200% | 4 | 294 | -1.427% |
| 2026-06-11 | 93.30 | 93.30 | 93.30 | 93.30 | -2.813% | 1 | 294 | +9.614% |
| 2026-06-10 | 96.00 | 96.00 | 96.00 | 96.00 | -2.538% | 3 | 294 | +6.531% |
| 2026-06-09 | 98.50 | 98.50 | 98.50 | 98.50 | -2.291% | 1 | 293 | +3.827% |
| 2026-06-08 | 100.81 | 100.81 | 100.81 | 100.81 | +1.880% | 1 | 294 | +1.448% |
| 2026-06-05 | 102.50 | 102.50 | 98.37 | 98.95 | -11.809% | 43 | 272 | +3.355% |
| 2026-06-04 | 103.53 | 112.25 | 103.53 | 112.20 | +0.179% | 7 | 271 | -8.850% |
| 2026-06-03 | 112.00 | 112.00 | 112.00 | 112.00 | -4.600% | 1 | 271 | -8.688% |
| 2026-06-02 | 117.53 | 119.22 | 117.40 | 117.40 | +1.910% | 22 | 259 | -12.888% |
| 2026-06-01 | 110.62 | 115.20 | 110.62 | 115.20 | +7.664% | 3 | 256 | -11.224% |
| 2026-05-29 | 107.70 | 107.70 | 107.00 | 107.00 | +4.492% | 16 | 256 | -4.421% |
| 2026-05-27 | 101.97 | 102.40 | 101.70 | 102.40 | -2.383% | 44 | 243 | -0.127% |
| 2026-05-26 | 107.52 | 108.50 | 104.90 | 104.90 | -1.317% | 23 | 253 | -2.507% |
| 2026-05-22 | 109.50 | 109.50 | 106.30 | 106.30 | -4.122% | 10 | 253 | -3.791% |
| 2026-05-21 | 113.20 | 113.20 | 109.97 | 110.87 | -2.711% | 16 | 247 | -7.757% |
| 2026-05-18 | 113.96 | 113.96 | 113.96 | 113.96 | -10.585% | 1 | 248 | -10.258% |
| 2026-05-14 | 122.51 | 127.45 | 122.51 | 127.45 | +13.693% | 63 | 190 | -19.757% |
| 2026-05-11 | 114.20 | 114.20 | 112.10 | 112.10 | +6.125% | 11 | 180 | -8.769% |
| 2026-05-07 | 101.05 | 105.63 | 101.05 | 105.63 | +13.446% | 11 | 179 | -3.181% |
| 2026-05-01 | 94.33 | 94.33 | 93.11 | 93.11 | -2.380% | 25 | 166 | +9.838% |
| 2026-04-30 | 94.76 | 95.38 | 94.76 | 95.38 | -8.753% | 14 | 166 | +7.224% |
| 2026-04-27 | 104.53 | 104.53 | 104.53 | 104.53 | +1.417% | 5 | 166 | -2.162% |
| 2026-04-24 | 96.43 | 103.07 | 96.43 | 103.07 | +10.165% | 18 | 171 | -0.776% |
| 2026-04-21 | 93.56 | 93.56 | 93.56 | 93.56 | -1.360% | 8 | 166 | +9.310% |
| 2026-04-17 | 94.85 | 94.85 | 94.85 | 94.85 | +2.707% | 1 | 166 | +7.823% |
| 2026-04-16 | 92.35 | 92.35 | 92.35 | 92.35 | +1.875% | 1 | 167 | +10.742% |
| 2026-04-14 | 86.61 | 90.65 | 86.61 | 90.65 | +9.759% | 4 | 168 | +12.819% |
| 2026-04-10 | 82.45 | 82.59 | 82.45 | 82.59 | +13.854% | 2 | 167 | +23.829% |
| 2026-04-07 | 72.54 | 72.54 | 72.54 | 72.54 | -2.631% | 1 | 168 | +40.984% |
| 2026-04-06 | 73.45 | 74.50 | 73.45 | 74.50 | +3.833% | 7 | 167 | +37.275% |
| 2026-03-31 | 71.75 | 71.75 | 71.75 | 71.75 | +0.631% | 1 | 164 | +42.537% |
| 2026-03-26 | 71.30 | 71.30 | 71.30 | 71.30 | -3.908% | 10 | 163 | +43.436% |
| 2026-03-23 | 74.15 | 74.20 | 74.15 | 74.20 | -1.722% | 3 | 158 | +37.830% |
| 2026-03-20 | 75.50 | 75.50 | 75.50 | 75.50 | -4.430% | 1 | 156 | +35.457% |
| 2026-03-18 | 79.00 | 79.00 | 79.00 | 79.00 | -3.940% | 1 | 155 | +29.456% |
| 2026-03-16 | 82.24 | 82.24 | 82.24 | 82.24 | +4.791% | 1 | 155 | +24.356% |
| 2026-03-09 | 78.48 | 78.48 | 78.48 | 78.48 | -5.560% | 1 | 156 | +30.313% |
| 2026-03-04 | 82.95 | 83.10 | 82.95 | 83.10 | +7.170% | 20 | 167 | +23.069% |
| 2026-03-03 | 77.54 | 77.54 | 77.54 | 77.54 | -0.488% | 5 | 157 | +31.893% |
| 2026-02-27 | 78.05 | 78.05 | 77.92 | 77.92 | -6.805% | 6 | 152 | +31.250% |
| 2026-02-26 | 85.70 | 85.70 | 83.61 | 83.61 | -6.685% | 5 | 154 | +22.318% |
| 2026-02-23 | 91.21 | 91.21 | 89.60 | 89.60 | +4.673% | 3 | 149 | +14.141% |
| 2026-02-19 | 86.50 | 86.50 | 85.50 | 85.60 | -4.994% | 5 | 148 | +19.474% |
| 2026-02-11 | 91.11 | 91.11 | 90.10 | 90.10 | +5.702% | 6 | 143 | +13.507% |
| 2026-02-06 | 83.88 | 85.24 | 83.88 | 85.24 | +15.034% | 16 | 143 | +19.979% |
| 2026-02-05 | 73.24 | 74.10 | 73.24 | 74.10 | -1.567% | 6 | 139 | +38.016% |
| 2026-02-04 | 74.42 | 75.28 | 74.10 | 75.28 | -14.211% | 29 | 137 | +35.853% |
| 2026-02-02 | 87.75 | 87.75 | 87.75 | 87.75 | -2.500% | 1 | 143 | +16.547% |
| 2026-01-30 | 90.00 | 90.00 | 90.00 | 90.00 | +1.660% | 1 | 142 | +13.633% |
| 2026-01-27 | 88.53 | 88.53 | 88.53 | 88.53 | +2.525% | 1 | 141 | +15.520% |
| 2026-01-23 | 86.35 | 86.35 | 86.35 | 86.35 | +9.442% | 2 | 141 | +18.437% |
| 2026-01-20 | 80.86 | 80.86 | 78.90 | 78.90 | -5.735% | 12 | 143 | +29.620% |
| 2026-01-08 | 83.70 | 83.70 | 83.70 | 83.70 | -4.897% | 2 | 133 | +22.186% |
| 2026-01-07 | 88.01 | 88.01 | 88.01 | 88.01 | +1.406% | 5 | 131 | +16.203% |
| 2026-01-05 | 86.79 | 86.79 | 86.79 | 86.79 | -1.565% | 1 | 125 | +17.836% |
| 2026-01-02 | 89.00 | 89.00 | 88.17 | 88.17 | +0.136% | 6 | 125 | +15.992% |
| 2025-12-31 | 88.05 | 88.05 | 88.05 | 88.05 | +1.674% | 2 | 125 | +16.150% |
| 2025-12-29 | 86.60 | 86.60 | 86.60 | 86.60 | -0.859% | 3 | 125 | +18.095% |
| 2025-12-24 | 87.35 | 87.35 | 87.35 | 87.35 | +4.862% | 1 | 129 | +17.081% |
| 2025-12-22 | 83.30 | 83.30 | 83.30 | 83.30 | +4.978% | 7 | 124 | +22.773% |
| 2025-12-19 | 79.35 | 79.35 | 79.35 | 79.35 | +8.833% | 25 | 124 | +28.885% |
| 2025-12-17 | 72.91 | 72.91 | 72.91 | 72.91 | -9.214% | 20 | 99 | +40.269% |
| 2025-12-11 | 79.00 | 80.31 | 79.00 | 80.31 | -6.344% | 8 | 99 | +27.344% |
| 2025-12-09 | 85.61 | 85.75 | 85.61 | 85.75 | -2.833% | 3 | 93 | +19.265% |
| 2025-12-08 | 88.25 | 88.25 | 88.25 | 88.25 | +5.060% | 13 | 93 | +15.887% |
| 2025-12-04 | 84.00 | 84.00 | 84.00 | 84.00 | -2.098% | 3 | 93 | +21.750% |
| 2025-12-02 | 86.00 | 86.00 | 85.80 | 85.80 | +5.991% | 3 | 96 | +19.196% |
| 2025-12-01 | 80.10 | 80.95 | 80.10 | 80.95 | -1.497% | 22 | 99 | +26.337% |
| 2025-11-26 | 82.18 | 82.18 | 82.18 | 82.18 | +8.417% | 3 | 97 | +24.446% |
| 2025-11-25 | 75.80 | 75.80 | 75.80 | 75.80 | -4.714% | 1 | 97 | +34.921% |
| 2025-11-24 | 80.50 | 80.50 | 79.55 | 79.55 | -4.364% | 2 | 97 | +28.561% |
| 2025-11-21 | 80.49 | 83.18 | 77.46 | 83.18 | -11.322% | 77 | 97 | +22.950% |
| 2025-11-20 | 93.61 | 93.80 | 93.61 | 93.80 | +9.579% | 4 | 60 | +9.030% |
| 2025-11-18 | 83.64 | 85.80 | 83.64 | 85.60 | -6.906% | 9 | 60 | +19.474% |
| 2025-11-12 | 91.95 | 91.95 | 91.95 | 91.95 | -2.698% | 1 | 60 | +11.223% |
| 2025-11-11 | 94.50 | 94.50 | 94.50 | 94.50 | -0.264% | 1 | 59 | +8.222% |
| 2025-11-10 | 94.75 | 94.75 | 94.75 | 94.75 | +9.285% | 2 | 58 | +7.937% |
| 2025-11-07 | 85.70 | 86.75 | 85.70 | 86.70 | 0.000% | 93 | 0 | +17.958% |