NVDA270917C00130000
NVDA Sep 17 2027 130.00 Call
optionOPRA
EODOct 23, 2026
90.55USD-5.431%(-5.20)6Vol2,004OI
NVDA270917C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 90.60 | 91.30 | 90.55 | 90.55 | -5.431% | 6 | 2,001 | 0.000% |
| 2026-10-22 | 95.75 | 95.75 | 95.75 | 95.75 | -3.293% | 1 | 2,001 | -5.431% |
| 2026-10-21 | 99.01 | 99.01 | 99.01 | 99.01 | +2.921% | 1 | 2,000 | -8.545% |
| 2026-10-20 | 96.20 | 96.20 | 96.20 | 96.20 | -0.876% | 1 | 1,999 | -5.873% |
| 2026-10-19 | 97.05 | 97.05 | 97.05 | 97.05 | -6.150% | 1 | 1,999 | -6.698% |
| 2026-10-13 | 103.41 | 103.41 | 103.41 | 103.41 | -0.948% | 1 | 1,998 | -12.436% |
| 2026-10-12 | 104.25 | 104.58 | 104.25 | 104.40 | -9.516% | 2,717 | 641 | -13.266% |
| 2026-10-05 | 115.00 | 115.38 | 115.00 | 115.38 | +6.048% | 5 | 639 | -21.520% |
| 2026-09-30 | 108.80 | 108.80 | 108.80 | 108.80 | +5.837% | 1 | 639 | -16.774% |
| 2026-09-25 | 102.80 | 102.80 | 102.80 | 102.80 | -0.243% | 1 | 639 | -11.916% |
| 2026-09-24 | 103.05 | 103.05 | 103.05 | 103.05 | -1.018% | 15 | 624 | -12.130% |
| 2026-09-23 | 104.11 | 104.11 | 104.11 | 104.11 | -3.736% | 1 | 624 | -13.025% |
| 2026-09-22 | 108.15 | 108.15 | 108.15 | 108.15 | +10.832% | 1 | 623 | -16.274% |
| 2026-09-17 | 97.58 | 97.58 | 97.58 | 97.58 | +2.554% | 1 | 622 | -7.204% |
| 2026-09-16 | 95.15 | 95.15 | 95.15 | 95.15 | +3.706% | 25 | 604 | -4.834% |
| 2026-09-15 | 91.75 | 91.75 | 91.75 | 91.75 | -7.042% | 3 | 601 | -1.308% |
| 2026-09-11 | 98.70 | 98.70 | 98.70 | 98.70 | +0.972% | 1 | 601 | -8.257% |
| 2026-09-10 | 97.50 | 98.20 | 97.50 | 97.75 | -13.496% | 9 | 599 | -7.366% |
| 2026-09-04 | 113.00 | 113.00 | 113.00 | 113.00 | +9.965% | 1 | 599 | -19.867% |
| 2026-09-02 | 102.76 | 102.76 | 102.76 | 102.76 | +6.487% | 2 | 599 | -11.882% |
| 2026-08-28 | 102.50 | 102.50 | 96.50 | 96.50 | -10.249% | 5 | 600 | -6.166% |
| 2026-08-27 | 103.96 | 108.40 | 103.37 | 107.52 | +19.467% | 13 | 601 | -15.783% |
| 2026-08-26 | 90.64 | 90.64 | 89.50 | 90.00 | -0.211% | 34 | 598 | +0.611% |
| 2026-08-25 | 91.45 | 93.45 | 90.19 | 90.19 | +1.110% | 17 | 586 | +0.399% |
| 2026-08-24 | 90.00 | 90.00 | 89.20 | 89.20 | -5.608% | 3 | 585 | +1.513% |
| 2026-08-21 | 96.00 | 96.00 | 94.50 | 94.50 | -5.120% | 27 | 564 | -4.180% |
| 2026-08-18 | 99.60 | 99.60 | 99.60 | 99.60 | -5.098% | 1 | 564 | -9.086% |
| 2026-08-17 | 104.95 | 104.95 | 104.95 | 104.95 | +5.361% | 1 | 564 | -13.721% |
| 2026-08-10 | 102.10 | 102.10 | 99.61 | 99.61 | -3.122% | 4 | 562 | -9.095% |
| 2026-08-07 | 103.93 | 104.72 | 102.82 | 102.82 | +1.802% | 47 | 519 | -11.933% |
| 2026-08-06 | 101.00 | 101.00 | 101.00 | 101.00 | -1.559% | 1 | 519 | -10.347% |
| 2026-08-05 | 100.00 | 102.60 | 100.00 | 102.60 | +9.674% | 2 | 519 | -11.745% |
| 2026-08-04 | 93.55 | 93.55 | 93.55 | 93.55 | +7.839% | 2 | 518 | -3.207% |
| 2026-08-03 | 86.75 | 86.75 | 86.75 | 86.75 | +3.126% | 2 | 520 | +4.380% |
| 2026-07-31 | 84.12 | 84.12 | 84.12 | 84.12 | +9.603% | 7 | 520 | +7.644% |
| 2026-07-30 | 75.90 | 78.80 | 75.90 | 76.75 | +1.053% | 10 | 513 | +17.980% |
| 2026-07-29 | 75.68 | 76.50 | 75.23 | 75.95 | -5.746% | 58 | 535 | +19.223% |
| 2026-07-27 | 86.95 | 86.95 | 80.58 | 80.58 | -12.811% | 8 | 529 | +12.373% |
| 2026-07-24 | 92.42 | 92.42 | 92.42 | 92.42 | +0.457% | 1 | 529 | -2.023% |
| 2026-07-23 | 92.00 | 92.00 | 92.00 | 92.00 | -3.584% | 1 | 529 | -1.576% |
| 2026-07-22 | 95.42 | 95.42 | 95.42 | 95.42 | +6.567% | 7 | 531 | -5.104% |
| 2026-07-21 | 89.54 | 89.54 | 89.54 | 89.54 | +3.038% | 10 | 525 | +1.128% |
| 2026-07-17 | 82.69 | 86.95 | 82.69 | 86.90 | -6.559% | 23 | 523 | +4.200% |
| 2026-07-15 | 93.50 | 93.50 | 93.00 | 93.00 | -0.948% | 3 | 523 | -2.634% |
| 2026-07-14 | 94.00 | 94.00 | 93.89 | 93.89 | +1.503% | 51 | 503 | -3.557% |
| 2026-07-10 | 92.50 | 92.50 | 92.50 | 92.50 | +16.352% | 2 | 501 | -2.108% |
| 2026-07-08 | 79.50 | 79.50 | 79.50 | 79.50 | +1.988% | 1 | 501 | +13.899% |
| 2026-07-07 | 77.95 | 77.95 | 77.95 | 77.95 | +0.646% | 1 | 500 | +16.164% |
| 2026-07-02 | 77.45 | 77.45 | 77.45 | 77.45 | -5.433% | 36 | 500 | +16.914% |
| 2026-07-01 | 81.90 | 81.90 | 81.90 | 81.90 | -1.325% | 1 | 500 | +10.562% |
| 2026-06-30 | 82.00 | 83.00 | 82.00 | 83.00 | +6.410% | 3 | 502 | +9.096% |
| 2026-06-29 | 78.00 | 78.00 | 78.00 | 78.00 | -3.585% | 1 | 502 | +16.090% |
| 2026-06-25 | 80.00 | 80.90 | 79.45 | 80.90 | -7.331% | 56 | 456 | +11.928% |
| 2026-06-11 | 87.30 | 87.30 | 87.30 | 87.30 | +0.460% | 5 | 461 | +3.723% |
| 2026-06-10 | 86.90 | 86.90 | 86.90 | 86.90 | -1.586% | 1 | 461 | +4.200% |
| 2026-06-09 | 86.00 | 88.30 | 86.00 | 88.30 | -3.917% | 10 | 461 | +2.548% |
| 2026-06-05 | 96.80 | 96.80 | 91.90 | 91.90 | -11.889% | 36 | 437 | -1.469% |
| 2026-06-04 | 97.00 | 104.30 | 97.00 | 104.30 | +4.719% | 9 | 441 | -13.183% |
| 2026-06-03 | 100.00 | 100.55 | 99.01 | 99.60 | -14.138% | 61 | 439 | -9.086% |
| 2026-06-02 | 112.78 | 116.00 | 112.78 | 116.00 | +12.884% | 3 | 440 | -21.940% |
| 2026-06-01 | 102.76 | 102.76 | 102.76 | 102.76 | +2.351% | 1 | 439 | -11.882% |
| 2026-05-29 | 99.06 | 100.40 | 99.06 | 100.40 | +4.933% | 5 | 441 | -9.811% |
| 2026-05-28 | 95.39 | 95.68 | 95.34 | 95.68 | -4.320% | 3 | 439 | -5.362% |
| 2026-05-26 | 100.00 | 100.00 | 100.00 | 100.00 | -11.222% | 1 | 439 | -9.450% |
| 2026-05-15 | 112.64 | 112.64 | 112.64 | 112.64 | +1.295% | 1 | 439 | -19.611% |
| 2026-05-13 | 111.20 | 111.20 | 111.20 | 111.20 | +7.961% | 50 | 439 | -18.570% |
| 2026-05-11 | 103.00 | 103.00 | 103.00 | 103.00 | +1.980% | 1 | 439 | -12.087% |
| 2026-05-08 | 101.00 | 101.00 | 101.00 | 101.00 | +3.494% | 1 | 438 | -10.347% |
| 2026-05-07 | 97.59 | 97.59 | 97.59 | 97.59 | +13.477% | 1 | 438 | -7.214% |
| 2026-05-01 | 86.25 | 86.25 | 86.00 | 86.00 | -9.540% | 2 | 438 | +5.291% |
| 2026-04-29 | 95.07 | 95.07 | 95.07 | 95.07 | -0.502% | 40 | 438 | -4.754% |
| 2026-04-28 | 98.49 | 98.49 | 95.18 | 95.55 | -5.908% | 19 | 398 | -5.233% |
| 2026-04-27 | 101.55 | 101.55 | 101.55 | 101.55 | +14.461% | 7 | 380 | -10.832% |
| 2026-04-22 | 87.24 | 88.72 | 87.24 | 88.72 | +3.645% | 33 | 375 | +2.063% |
| 2026-04-20 | 84.85 | 85.80 | 84.85 | 85.60 | -1.947% | 3 | 380 | +5.783% |
| 2026-04-17 | 87.30 | 87.30 | 87.30 | 87.30 | +4.928% | 1 | 380 | +3.723% |
| 2026-04-15 | 83.20 | 83.20 | 83.20 | 83.20 | +1.463% | 1 | 381 | +8.834% |
| 2026-04-14 | 82.00 | 82.00 | 82.00 | 82.00 | +7.190% | 1 | 382 | +10.427% |
| 2026-04-13 | 76.50 | 76.50 | 76.50 | 76.50 | -0.455% | 1 | 382 | +18.366% |
| 2026-04-10 | 76.85 | 76.85 | 76.85 | 76.85 | +8.239% | 1 | 381 | +17.827% |
| 2026-04-09 | 71.00 | 71.00 | 71.00 | 71.00 | 0.000% | 1 | 382 | +27.535% |
| 2026-04-08 | 70.26 | 71.00 | 70.26 | 71.00 | +5.655% | 2 | 383 | +27.535% |
| 2026-04-06 | 67.20 | 67.20 | 67.20 | 67.20 | +0.030% | 2 | 381 | +34.747% |
| 2026-04-02 | 67.18 | 67.18 | 67.18 | 67.18 | +8.882% | 1 | 379 | +34.787% |
| 2026-03-31 | 61.05 | 61.70 | 61.05 | 61.70 | -0.243% | 3 | 379 | +46.759% |
| 2026-03-30 | 60.50 | 61.85 | 60.50 | 61.85 | +0.162% | 3 | 378 | +46.403% |
| 2026-03-27 | 63.03 | 63.03 | 61.65 | 61.75 | -3.591% | 15 | 376 | +46.640% |
| 2026-03-26 | 64.05 | 64.05 | 64.05 | 64.05 | -9.020% | 1 | 376 | +41.374% |
| 2026-03-25 | 70.40 | 70.40 | 70.40 | 70.40 | +6.184% | 4 | 376 | +28.622% |
| 2026-03-24 | 66.72 | 66.72 | 66.30 | 66.30 | -3.913% | 2 | 374 | +36.576% |
| 2026-03-19 | 69.00 | 69.00 | 69.00 | 69.00 | -6.122% | 2 | 372 | +31.232% |
| 2026-03-18 | 72.90 | 73.50 | 72.90 | 73.50 | -0.014% | 4 | 372 | +23.197% |
| 2026-03-13 | 73.51 | 73.51 | 73.51 | 73.51 | -4.034% | 1 | 370 | +23.181% |
| 2026-03-12 | 75.00 | 76.60 | 75.00 | 76.60 | +1.848% | 7 | 370 | +18.211% |
| 2026-03-10 | 76.18 | 76.18 | 75.21 | 75.21 | +7.643% | 2 | 369 | +20.396% |
| 2026-03-09 | 69.87 | 69.87 | 69.87 | 69.87 | -1.397% | 10 | 369 | +29.598% |
| 2026-03-06 | 73.64 | 73.64 | 70.86 | 70.86 | -2.531% | 6 | 361 | +27.787% |
| 2026-03-03 | 72.75 | 72.75 | 72.65 | 72.70 | +0.069% | 18 | 362 | +24.553% |
| 2026-03-02 | 69.25 | 72.68 | 69.25 | 72.65 | +1.043% | 252 | 357 | +24.639% |
| 2026-02-27 | 75.00 | 75.00 | 71.90 | 71.90 | -10.539% | 77 | 107 | +25.939% |
| 2026-02-26 | 80.37 | 80.37 | 80.37 | 80.37 | -0.261% | 5 | 31 | +12.666% |
| 2026-02-18 | 80.58 | 80.58 | 80.58 | 80.58 | +1.231% | 1 | 26 | +12.373% |
| 2026-02-12 | 79.60 | 79.60 | 79.60 | 79.60 | -3.865% | 1 | 26 | +13.756% |
| 2026-02-09 | 82.60 | 82.80 | 82.60 | 82.80 | +5.855% | 5 | 26 | +9.360% |
| 2026-02-06 | 71.85 | 78.22 | 71.85 | 78.22 | +13.494% | 4 | 27 | +15.763% |
| 2026-02-05 | 69.00 | 69.00 | 68.92 | 68.92 | -0.405% | 2 | 24 | +31.384% |
| 2026-02-04 | 68.00 | 69.20 | 68.00 | 69.20 | -6.169% | 5 | 24 | +30.853% |
| 2026-02-03 | 75.63 | 75.63 | 73.75 | 73.75 | -12.045% | 6 | 23 | +22.780% |
| 2026-01-28 | 83.85 | 83.85 | 83.85 | 83.85 | +4.865% | 1 | 23 | +7.990% |
| 2026-01-26 | 79.80 | 79.96 | 79.80 | 79.96 | +10.442% | 2 | 23 | +13.244% |
| 2026-01-21 | 72.40 | 72.40 | 72.40 | 72.40 | -2.910% | 1 | 23 | +25.069% |
| 2026-01-20 | 74.52 | 74.57 | 74.48 | 74.57 | -4.176% | 3 | 23 | +21.430% |
| 2026-01-09 | 77.82 | 77.82 | 77.82 | 77.82 | +0.608% | 5 | 24 | +16.358% |
| 2026-01-08 | 77.35 | 77.35 | 77.35 | 77.35 | -5.521% | 1 | 22 | +17.065% |
| 2026-01-05 | 82.40 | 82.40 | 81.87 | 81.87 | -0.788% | 2 | 21 | +10.602% |
| 2026-01-02 | 82.30 | 82.52 | 82.30 | 82.52 | +1.090% | 2 | 21 | +9.731% |
| 2025-12-31 | 81.63 | 81.63 | 81.63 | 81.63 | +1.379% | 3 | 22 | +10.927% |
| 2025-12-30 | 80.52 | 80.52 | 80.52 | 80.52 | +0.124% | 1 | 22 | +12.457% |
| 2025-12-29 | 79.45 | 80.42 | 79.45 | 80.42 | +20.552% | 6 | 22 | +12.596% |
| 2025-12-17 | 69.78 | 69.78 | 66.71 | 66.71 | -7.540% | 3 | 22 | +35.737% |
| 2025-12-15 | 72.15 | 72.15 | 72.15 | 72.15 | +2.749% | 1 | 21 | +25.502% |
| 2025-12-12 | 71.73 | 72.20 | 70.22 | 70.22 | -4.722% | 18 | 20 | +28.952% |
| 2025-12-11 | 72.75 | 73.70 | 72.75 | 73.70 | -5.392% | 14 | 17 | +22.863% |
| 2025-12-10 | 77.90 | 77.90 | 77.90 | 77.90 | -1.951% | 1 | 17 | +16.239% |
| 2025-12-09 | 79.39 | 79.45 | 79.39 | 79.45 | -2.837% | 2 | 16 | +13.971% |
| 2025-12-08 | 79.80 | 81.77 | 79.80 | 81.77 | +5.988% | 14 | 16 | +10.737% |
| 2025-12-05 | 77.15 | 77.15 | 77.15 | 77.15 | +3.321% | 1 | 3 | +17.369% |
| 2025-12-01 | 68.70 | 74.67 | 68.70 | 74.67 | +3.178% | 2 | 3 | +21.267% |
| 2025-11-28 | 72.37 | 72.37 | 72.37 | 72.37 | -4.412% | 1 | 1 | +25.121% |
| 2025-11-26 | 75.71 | 75.71 | 75.71 | 75.71 | -2.209% | 1 | 1 | +19.601% |
| 2025-11-18 | 77.42 | 77.42 | 77.42 | 77.42 | 0.000% | 1 | 1 | +16.959% |