NVDA270917C00125000
NVDA Sep 17 2027 125.00 Call
optionOPRA
EODOct 21, 2026
103.10USD+3.203%(+3.20)2Vol439OI
NVDA270917C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 102.87 | 103.10 | 102.87 | 103.10 | +3.203% | 2 | 439 | 0.000% |
| 2026-10-20 | 96.90 | 99.90 | 96.90 | 99.90 | -0.230% | 4 | 441 | +3.203% |
| 2026-10-19 | 100.13 | 100.13 | 100.13 | 100.13 | +0.623% | 1 | 441 | +2.966% |
| 2026-10-15 | 98.09 | 99.51 | 98.09 | 99.51 | -8.074% | 2 | 440 | +3.608% |
| 2026-10-12 | 108.25 | 108.25 | 108.25 | 108.25 | -4.626% | 1 | 441 | -4.758% |
| 2026-10-08 | 113.50 | 113.50 | 113.50 | 113.50 | -6.461% | 5 | 436 | -9.163% |
| 2026-10-05 | 121.34 | 121.34 | 121.34 | 121.34 | +6.719% | 1 | 436 | -15.032% |
| 2026-09-30 | 113.70 | 113.70 | 113.70 | 113.70 | +0.619% | 1 | 436 | -9.323% |
| 2026-09-28 | 113.00 | 113.00 | 113.00 | 113.00 | +2.022% | 1 | 436 | -8.761% |
| 2026-09-22 | 110.43 | 110.77 | 110.43 | 110.76 | +4.147% | 7 | 434 | -6.916% |
| 2026-09-21 | 106.35 | 106.35 | 106.35 | 106.35 | +3.262% | 1 | 434 | -3.056% |
| 2026-09-17 | 102.19 | 102.99 | 102.19 | 102.99 | +5.113% | 4 | 434 | +0.107% |
| 2026-09-16 | 98.79 | 98.81 | 97.98 | 97.98 | +2.704% | 65 | 419 | +5.226% |
| 2026-09-14 | 95.40 | 95.40 | 95.40 | 95.40 | -10.699% | 1 | 418 | +8.071% |
| 2026-09-09 | 107.55 | 107.55 | 106.83 | 106.83 | -1.946% | 17 | 402 | -3.492% |
| 2026-09-08 | 110.10 | 110.25 | 108.95 | 108.95 | -4.806% | 83 | 321 | -5.369% |
| 2026-09-04 | 114.45 | 114.45 | 114.45 | 114.45 | +2.812% | 1 | 321 | -9.917% |
| 2026-09-03 | 111.32 | 111.32 | 111.32 | 111.32 | +3.122% | 2 | 323 | -7.384% |
| 2026-08-28 | 107.95 | 107.95 | 107.95 | 107.95 | -3.659% | 1 | 323 | -4.493% |
| 2026-08-27 | 109.00 | 112.05 | 108.90 | 112.05 | +18.384% | 121 | 248 | -7.988% |
| 2026-08-26 | 96.30 | 96.30 | 94.65 | 94.65 | -4.577% | 31 | 248 | +8.928% |
| 2026-08-21 | 99.19 | 99.19 | 99.19 | 99.19 | -9.647% | 1 | 249 | +3.942% |
| 2026-08-17 | 109.78 | 109.78 | 109.78 | 109.78 | -0.200% | 2 | 247 | -6.085% |
| 2026-08-14 | 109.51 | 110.00 | 109.50 | 110.00 | +1.066% | 5 | 246 | -6.273% |
| 2026-08-13 | 108.84 | 108.84 | 108.84 | 108.84 | +7.762% | 1 | 247 | -5.274% |
| 2026-08-11 | 104.40 | 104.40 | 101.00 | 101.00 | -3.810% | 25 | 224 | +2.079% |
| 2026-08-10 | 107.12 | 107.12 | 105.00 | 105.00 | -0.943% | 3 | 222 | -1.810% |
| 2026-08-05 | 106.00 | 106.00 | 106.00 | 106.00 | +14.557% | 3 | 219 | -2.736% |
| 2026-08-03 | 92.53 | 92.53 | 92.53 | 92.53 | +11.415% | 1 | 219 | +11.423% |
| 2026-07-31 | 83.05 | 83.05 | 83.05 | 83.05 | +1.342% | 3 | 217 | +24.142% |
| 2026-07-30 | 80.30 | 81.95 | 80.30 | 81.95 | +3.173% | 2 | 216 | +25.808% |
| 2026-07-29 | 79.11 | 79.43 | 79.11 | 79.43 | -5.855% | 4 | 215 | +29.800% |
| 2026-07-27 | 83.55 | 84.37 | 83.55 | 84.37 | -13.608% | 21 | 214 | +22.200% |
| 2026-07-24 | 97.75 | 97.75 | 97.66 | 97.66 | +1.623% | 8 | 210 | +5.570% |
| 2026-07-22 | 93.85 | 96.10 | 93.85 | 96.10 | +2.397% | 3 | 210 | +7.284% |
| 2026-07-16 | 93.95 | 93.95 | 93.85 | 93.85 | +0.697% | 2 | 209 | +9.856% |
| 2026-07-15 | 93.20 | 93.20 | 93.20 | 93.20 | -5.092% | 2 | 208 | +10.622% |
| 2026-07-14 | 98.20 | 98.20 | 98.20 | 98.20 | +8.737% | 20 | 188 | +4.990% |
| 2026-07-09 | 88.45 | 90.31 | 88.45 | 90.31 | -1.030% | 3 | 187 | +14.162% |
| 2026-07-08 | 91.25 | 91.25 | 91.25 | 91.25 | +8.631% | 1 | 186 | +12.986% |
| 2026-07-06 | 83.15 | 84.00 | 83.15 | 84.00 | +1.818% | 4 | 184 | +22.738% |
| 2026-07-02 | 80.90 | 82.50 | 80.90 | 82.50 | +3.125% | 64 | 121 | +24.970% |
| 2026-06-26 | 82.90 | 82.90 | 80.00 | 80.00 | -7.493% | 3 | 118 | +28.875% |
| 2026-06-24 | 86.48 | 86.48 | 86.48 | 86.48 | -10.753% | 1 | 117 | +19.218% |
| 2026-06-16 | 97.15 | 97.15 | 96.90 | 96.90 | +4.059% | 42 | 108 | +6.398% |
| 2026-06-12 | 93.12 | 93.12 | 93.12 | 93.12 | -3.433% | 1 | 107 | +10.717% |
| 2026-06-08 | 97.16 | 97.16 | 95.80 | 96.43 | +1.719% | 13 | 101 | +6.917% |
| 2026-06-05 | 97.45 | 97.45 | 94.80 | 94.80 | -6.008% | 77 | 75 | +8.755% |
| 2026-06-04 | 100.86 | 100.86 | 100.86 | 100.86 | -0.089% | 1 | 74 | +2.221% |
| 2026-05-26 | 100.95 | 100.95 | 100.95 | 100.95 | -13.578% | 2 | 72 | +2.130% |
| 2026-05-15 | 116.81 | 116.81 | 116.81 | 116.81 | -5.608% | 1 | 72 | -11.737% |
| 2026-05-14 | 123.75 | 123.75 | 123.75 | 123.75 | +7.553% | 1 | 72 | -16.687% |
| 2026-05-13 | 111.25 | 115.14 | 111.25 | 115.06 | +7.835% | 5 | 72 | -10.395% |
| 2026-05-12 | 106.70 | 106.70 | 106.70 | 106.70 | -2.352% | 1 | 72 | -3.374% |
| 2026-05-11 | 106.45 | 110.00 | 106.45 | 109.27 | +24.283% | 4 | 71 | -5.647% |
| 2026-05-05 | 85.30 | 89.54 | 85.30 | 87.92 | +2.055% | 10 | 71 | +17.266% |
| 2026-05-04 | 86.43 | 86.43 | 86.15 | 86.15 | -13.504% | 10 | 72 | +19.675% |
| 2026-04-28 | 99.60 | 99.60 | 99.60 | 99.60 | +7.247% | 5 | 72 | +3.514% |
| 2026-04-23 | 92.87 | 92.87 | 92.87 | 92.87 | +3.350% | 2 | 72 | +11.015% |
| 2026-04-21 | 89.86 | 89.86 | 89.86 | 89.86 | +14.969% | 12 | 72 | +14.734% |
| 2026-04-10 | 78.16 | 78.16 | 78.16 | 78.16 | +5.054% | 10 | 72 | +31.909% |
| 2026-04-09 | 74.40 | 74.40 | 74.40 | 74.40 | +6.514% | 2 | 75 | +38.575% |
| 2026-04-07 | 69.85 | 69.85 | 69.85 | 69.85 | +3.481% | 1 | 77 | +47.602% |
| 2026-04-01 | 67.50 | 67.50 | 67.50 | 67.50 | +3.655% | 1 | 77 | +52.741% |
| 2026-03-31 | 65.12 | 65.12 | 65.12 | 65.12 | +6.754% | 1 | 77 | +58.323% |
| 2026-03-30 | 61.00 | 61.00 | 61.00 | 61.00 | -5.864% | 1 | 77 | +69.016% |
| 2026-03-27 | 64.80 | 64.80 | 64.80 | 64.80 | -7.758% | 2 | 78 | +59.105% |
| 2026-03-24 | 70.25 | 70.25 | 70.25 | 70.25 | -0.875% | 1 | 76 | +46.762% |
| 2026-03-23 | 72.70 | 72.70 | 70.58 | 70.87 | -3.170% | 4 | 75 | +45.478% |
| 2026-03-20 | 72.83 | 73.19 | 72.83 | 73.19 | -0.245% | 10 | 74 | +40.866% |
| 2026-03-19 | 73.37 | 73.37 | 73.37 | 73.37 | -4.961% | 1 | 70 | +40.521% |
| 2026-03-17 | 77.25 | 77.25 | 77.20 | 77.20 | +2.252% | 2 | 69 | +33.549% |
| 2026-03-09 | 75.50 | 75.50 | 75.50 | 75.50 | +0.266% | 2 | 68 | +36.556% |
| 2026-02-27 | 78.20 | 78.20 | 75.30 | 75.30 | -13.992% | 4 | 66 | +36.919% |
| 2026-01-30 | 87.65 | 87.65 | 87.55 | 87.55 | +0.667% | 2 | 62 | +17.761% |
| 2026-01-28 | 86.97 | 86.97 | 86.97 | 86.97 | +13.316% | 1 | 62 | +18.547% |
| 2026-01-21 | 76.75 | 76.75 | 76.75 | 76.75 | -4.063% | 2 | 63 | +34.332% |
| 2026-01-20 | 80.00 | 80.00 | 80.00 | 80.00 | -3.962% | 4 | 63 | +28.875% |
| 2026-01-16 | 83.30 | 83.30 | 83.30 | 83.30 | -1.711% | 10 | 49 | +23.770% |
| 2026-01-02 | 84.93 | 85.02 | 84.75 | 84.75 | +1.194% | 4 | 49 | +21.652% |
| 2025-12-30 | 83.75 | 83.75 | 83.75 | 83.75 | +4.102% | 1 | 50 | +23.104% |
| 2025-12-23 | 80.45 | 80.45 | 80.45 | 80.45 | +15.225% | 10 | 49 | +28.154% |
| 2025-12-17 | 69.82 | 69.82 | 69.82 | 69.82 | -6.004% | 1 | 49 | +47.665% |
| 2025-12-15 | 74.28 | 74.28 | 74.28 | 74.28 | +1.171% | 2 | 49 | +38.799% |
| 2025-12-12 | 77.70 | 77.70 | 73.42 | 73.42 | -3.293% | 3 | 49 | +40.425% |
| 2025-12-11 | 75.96 | 76.01 | 75.86 | 75.92 | -5.455% | 10 | 51 | +35.801% |
| 2025-12-10 | 80.30 | 80.30 | 80.30 | 80.30 | -2.643% | 1 | 53 | +28.394% |
| 2025-12-09 | 82.43 | 82.48 | 82.43 | 82.48 | +6.043% | 2 | 52 | +25.000% |
| 2025-12-01 | 77.52 | 77.78 | 77.52 | 77.78 | +2.599% | 2 | 52 | +32.553% |
| 2025-11-28 | 75.81 | 75.81 | 75.81 | 75.81 | +1.445% | 1 | 50 | +35.998% |
| 2025-11-21 | 74.66 | 74.73 | 74.66 | 74.73 | -7.832% | 60 | 51 | +37.963% |
| 2025-11-20 | 90.45 | 91.57 | 81.08 | 81.08 | -3.476% | 25 | 21 | +27.158% |
| 2025-11-19 | 84.00 | 84.00 | 84.00 | 84.00 | +4.387% | 20 | 23 | +22.738% |
| 2025-11-18 | 80.47 | 80.47 | 80.47 | 80.47 | -4.339% | 2 | 4 | +28.122% |
| 2025-11-13 | 84.12 | 84.12 | 84.12 | 84.12 | -7.173% | 1 | 2 | +22.563% |
| 2025-11-11 | 90.62 | 90.62 | 90.62 | 90.62 | 0.000% | 1 | 1 | +13.772% |