NVDA270917C00135000
NVDA Sep 17 2027 135.00 Call
optionOPRA
EODOct 22, 2026
86.49USD-6.659%(-6.17)12Vol748OI
NVDA270917C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 90.00 | 90.00 | 86.49 | 86.49 | -6.659% | 12 | 748 | 0.000% |
| 2026-10-21 | 92.66 | 92.66 | 92.66 | 92.66 | +4.394% | 1 | 749 | -6.659% |
| 2026-10-16 | 91.23 | 92.20 | 88.76 | 88.76 | -2.376% | 3 | 748 | -2.557% |
| 2026-10-15 | 87.80 | 90.92 | 87.60 | 90.92 | -9.035% | 7 | 745 | -4.872% |
| 2026-10-12 | 99.95 | 99.95 | 99.95 | 99.95 | -4.628% | 2 | 744 | -13.467% |
| 2026-10-09 | 104.85 | 104.90 | 104.80 | 104.80 | -9.264% | 14 | 741 | -17.471% |
| 2026-10-06 | 115.50 | 115.50 | 115.50 | 115.50 | +4.374% | 2 | 741 | -25.117% |
| 2026-10-05 | 110.66 | 110.66 | 110.66 | 110.66 | +5.885% | 1 | 740 | -21.842% |
| 2026-09-30 | 104.51 | 104.51 | 104.51 | 104.51 | +4.930% | 1 | 741 | -17.242% |
| 2026-09-25 | 99.60 | 99.60 | 99.60 | 99.60 | -4.304% | 1 | 740 | -13.163% |
| 2026-09-22 | 102.98 | 104.08 | 102.98 | 104.08 | +15.006% | 20 | 744 | -16.900% |
| 2026-09-16 | 90.85 | 90.85 | 90.25 | 90.50 | +5.331% | 7 | 749 | -4.431% |
| 2026-09-14 | 85.80 | 86.80 | 85.80 | 85.92 | -8.156% | 7 | 742 | +0.663% |
| 2026-09-10 | 93.50 | 93.55 | 93.50 | 93.55 | -5.410% | 6 | 741 | -7.547% |
| 2026-09-09 | 98.90 | 98.90 | 98.90 | 98.90 | -0.932% | 3 | 738 | -12.548% |
| 2026-09-08 | 99.83 | 99.83 | 99.83 | 99.83 | -5.553% | 1 | 738 | -13.363% |
| 2026-09-04 | 105.70 | 105.70 | 105.70 | 105.70 | +1.586% | 1 | 737 | -18.174% |
| 2026-09-03 | 104.05 | 104.05 | 104.05 | 104.05 | +3.316% | 12 | 740 | -16.877% |
| 2026-09-02 | 101.77 | 101.79 | 100.71 | 100.71 | +6.290% | 7 | 736 | -14.120% |
| 2026-08-31 | 94.77 | 94.90 | 94.42 | 94.75 | +2.766% | 19 | 751 | -8.718% |
| 2026-08-28 | 99.16 | 99.60 | 92.20 | 92.20 | -10.031% | 10 | 751 | -6.193% |
| 2026-08-27 | 102.48 | 102.48 | 102.48 | 102.48 | +19.860% | 2 | 752 | -15.603% |
| 2026-08-26 | 86.50 | 86.50 | 85.50 | 85.50 | +0.885% | 115 | 714 | +1.158% |
| 2026-08-24 | 85.70 | 85.90 | 84.75 | 84.75 | -7.174% | 19 | 712 | +2.053% |
| 2026-08-21 | 91.80 | 91.80 | 90.90 | 91.30 | -1.616% | 459 | 738 | -5.268% |
| 2026-08-20 | 94.80 | 94.80 | 92.21 | 92.80 | -3.132% | 132 | 722 | -6.800% |
| 2026-08-18 | 95.80 | 95.80 | 95.80 | 95.80 | -6.014% | 5 | 717 | -9.718% |
| 2026-08-14 | 101.93 | 101.93 | 101.93 | 101.93 | +1.001% | 1 | 717 | -15.148% |
| 2026-08-13 | 100.92 | 100.92 | 100.92 | 100.92 | +8.167% | 1 | 717 | -14.298% |
| 2026-08-11 | 93.30 | 93.30 | 93.30 | 93.30 | -3.115% | 50 | 717 | -7.299% |
| 2026-08-10 | 96.30 | 96.30 | 96.30 | 96.30 | -4.653% | 1 | 716 | -10.187% |
| 2026-08-07 | 101.00 | 101.00 | 101.00 | 101.00 | +2.538% | 5 | 711 | -14.366% |
| 2026-08-05 | 98.50 | 98.50 | 98.50 | 98.50 | +22.849% | 10 | 711 | -12.193% |
| 2026-08-03 | 78.00 | 80.18 | 78.00 | 80.18 | +10.960% | 2 | 712 | +7.870% |
| 2026-07-30 | 72.26 | 72.26 | 72.26 | 72.26 | -0.138% | 1 | 712 | +19.693% |
| 2026-07-29 | 72.36 | 72.36 | 72.36 | 72.36 | -10.556% | 1 | 712 | +19.527% |
| 2026-07-27 | 80.70 | 80.90 | 80.70 | 80.90 | -8.183% | 6 | 712 | +6.910% |
| 2026-07-24 | 86.80 | 88.11 | 86.80 | 88.11 | +1.744% | 2 | 712 | -1.839% |
| 2026-07-23 | 86.60 | 86.60 | 86.60 | 86.60 | -5.510% | 2 | 711 | -0.127% |
| 2026-07-22 | 91.65 | 91.65 | 91.65 | 91.65 | +10.222% | 1 | 711 | -5.630% |
| 2026-07-17 | 83.15 | 83.15 | 83.15 | 83.15 | -2.429% | 5 | 711 | +4.017% |
| 2026-07-16 | 86.00 | 86.00 | 85.22 | 85.22 | -2.327% | 123 | 651 | +1.490% |
| 2026-07-15 | 88.94 | 88.94 | 87.25 | 87.25 | +8.466% | 4 | 651 | -0.871% |
| 2026-07-09 | 80.44 | 80.44 | 80.44 | 80.44 | -2.850% | 1 | 650 | +7.521% |
| 2026-07-08 | 77.12 | 82.80 | 77.12 | 82.80 | +14.207% | 2 | 649 | +4.457% |
| 2026-07-07 | 72.50 | 72.50 | 72.50 | 72.50 | -5.697% | 1 | 648 | +19.297% |
| 2026-07-06 | 76.88 | 76.88 | 76.88 | 76.88 | +4.244% | 1 | 648 | +12.500% |
| 2026-07-02 | 73.75 | 73.80 | 73.75 | 73.75 | -2.383% | 112 | 536 | +17.275% |
| 2026-06-25 | 75.55 | 75.55 | 75.55 | 75.55 | -4.246% | 2 | 536 | +14.480% |
| 2026-06-24 | 79.00 | 79.00 | 78.90 | 78.90 | -3.722% | 2 | 536 | +9.620% |
| 2026-06-23 | 81.95 | 81.95 | 81.95 | 81.95 | -8.436% | 1 | 537 | +5.540% |
| 2026-06-15 | 89.50 | 89.50 | 89.50 | 89.50 | +4.070% | 2 | 536 | -3.363% |
| 2026-06-12 | 86.45 | 86.45 | 84.35 | 86.00 | +1.595% | 6 | 536 | +0.570% |
| 2026-06-11 | 82.95 | 84.65 | 82.75 | 84.65 | -0.059% | 6 | 535 | +2.174% |
| 2026-06-09 | 82.68 | 84.70 | 82.68 | 84.70 | -3.034% | 5 | 534 | +2.113% |
| 2026-06-08 | 87.35 | 87.35 | 87.35 | 87.35 | -0.885% | 2 | 534 | -0.985% |
| 2026-06-05 | 90.65 | 90.70 | 88.13 | 88.13 | -11.159% | 18 | 537 | -1.861% |
| 2026-06-04 | 99.20 | 99.20 | 99.20 | 99.20 | -2.199% | 2 | 535 | -12.813% |
| 2026-06-01 | 101.35 | 101.43 | 101.35 | 101.43 | +13.583% | 2 | 536 | -14.729% |
| 2026-05-27 | 89.55 | 89.55 | 89.20 | 89.30 | -3.668% | 3 | 536 | -3.147% |
| 2026-05-26 | 95.47 | 95.65 | 92.70 | 92.70 | -3.084% | 4 | 534 | -6.699% |
| 2026-05-22 | 95.65 | 95.65 | 95.65 | 95.65 | -3.869% | 1 | 534 | -9.577% |
| 2026-05-21 | 99.50 | 99.50 | 99.50 | 99.50 | -7.468% | 1 | 534 | -13.075% |
| 2026-05-18 | 107.53 | 107.53 | 107.53 | 107.53 | -7.858% | 2 | 536 | -19.567% |
| 2026-05-14 | 110.05 | 116.70 | 110.05 | 116.70 | +10.094% | 3 | 535 | -25.887% |
| 2026-05-13 | 103.50 | 107.15 | 103.50 | 106.00 | +8.119% | 7 | 539 | -18.406% |
| 2026-05-08 | 97.55 | 98.04 | 97.55 | 98.04 | +22.550% | 2 | 540 | -11.781% |
| 2026-05-05 | 80.00 | 80.50 | 80.00 | 80.00 | -4.943% | 4 | 540 | +8.112% |
| 2026-04-30 | 84.16 | 84.16 | 84.16 | 84.16 | -14.122% | 1 | 540 | +2.769% |
| 2026-04-27 | 98.00 | 98.00 | 98.00 | 98.00 | +19.512% | 1 | 540 | -11.745% |
| 2026-04-16 | 81.01 | 82.00 | 80.97 | 82.00 | +4.392% | 3 | 541 | +5.476% |
| 2026-04-14 | 78.55 | 78.55 | 78.55 | 78.55 | +8.825% | 2 | 541 | +10.108% |
| 2026-04-10 | 72.10 | 72.18 | 72.10 | 72.18 | +12.168% | 2 | 539 | +19.825% |
| 2026-04-06 | 64.11 | 64.35 | 64.11 | 64.35 | +10.283% | 3 | 540 | +34.406% |
| 2026-03-30 | 58.35 | 58.35 | 58.35 | 58.35 | -8.828% | 1 | 538 | +48.226% |
| 2026-03-24 | 64.00 | 64.00 | 64.00 | 64.00 | -1.538% | 3 | 538 | +35.141% |
| 2026-03-23 | 64.90 | 65.00 | 64.90 | 65.00 | +0.386% | 2 | 535 | +33.062% |
| 2026-03-20 | 64.80 | 64.80 | 64.75 | 64.75 | -2.778% | 2 | 535 | +33.575% |
| 2026-03-19 | 66.60 | 66.60 | 66.60 | 66.60 | -6.118% | 1 | 534 | +29.865% |
| 2026-03-18 | 70.37 | 70.94 | 70.37 | 70.94 | -2.152% | 2 | 535 | +21.920% |
| 2026-03-16 | 72.50 | 72.50 | 72.50 | 72.50 | +2.910% | 1 | 536 | +19.297% |
| 2026-03-13 | 70.45 | 70.45 | 70.45 | 70.45 | +3.178% | 2 | 536 | +22.768% |
| 2026-03-09 | 68.28 | 68.28 | 68.28 | 68.28 | -4.703% | 1 | 535 | +26.670% |
| 2026-03-04 | 71.65 | 71.65 | 71.65 | 71.65 | +2.872% | 1 | 535 | +20.712% |
| 2026-03-03 | 69.65 | 69.65 | 69.60 | 69.65 | -0.670% | 12 | 535 | +24.178% |
| 2026-02-27 | 70.12 | 70.12 | 70.12 | 70.12 | -6.768% | 500 | 529 | +23.346% |
| 2026-02-26 | 75.21 | 75.21 | 75.21 | 75.21 | -7.944% | 1 | 29 | +14.998% |
| 2026-02-24 | 81.70 | 81.70 | 81.70 | 81.70 | +2.677% | 8 | 29 | +5.863% |
| 2026-02-23 | 80.18 | 80.18 | 79.57 | 79.57 | +7.600% | 2 | 37 | +8.697% |
| 2026-02-13 | 73.95 | 73.95 | 73.95 | 73.95 | -8.022% | 10 | 46 | +16.957% |
| 2026-02-12 | 80.40 | 80.40 | 80.40 | 80.40 | +0.815% | 10 | 46 | +7.575% |
| 2026-02-11 | 79.75 | 79.75 | 79.74 | 79.75 | +0.809% | 33 | 56 | +8.451% |
| 2026-02-10 | 79.11 | 79.11 | 79.11 | 79.11 | +6.761% | 1 | 39 | +9.329% |
| 2026-02-06 | 69.05 | 74.10 | 69.05 | 74.10 | +13.424% | 14 | 40 | +16.721% |
| 2026-02-04 | 65.00 | 65.33 | 65.00 | 65.33 | -6.671% | 17 | 30 | +32.389% |
| 2026-02-03 | 70.00 | 70.00 | 70.00 | 70.00 | -8.735% | 1 | 18 | +23.557% |
| 2026-01-26 | 76.61 | 76.70 | 76.61 | 76.70 | +2.898% | 2 | 18 | +12.764% |
| 2026-01-21 | 74.54 | 74.54 | 74.54 | 74.54 | +4.121% | 1 | 18 | +16.032% |
| 2026-01-14 | 71.59 | 71.59 | 71.59 | 71.59 | -3.492% | 1 | 18 | +20.813% |
| 2026-01-12 | 74.18 | 74.18 | 74.18 | 74.18 | -0.162% | 1 | 18 | +16.595% |
| 2026-01-09 | 74.42 | 74.42 | 74.30 | 74.30 | -6.021% | 2 | 17 | +16.406% |
| 2026-01-02 | 79.04 | 79.06 | 79.04 | 79.06 | +1.489% | 2 | 16 | +9.398% |
| 2025-12-31 | 78.23 | 78.23 | 77.90 | 77.90 | +13.392% | 2 | 15 | +11.027% |
| 2025-12-16 | 68.70 | 68.70 | 68.70 | 68.70 | +0.615% | 10 | 15 | +25.895% |
| 2025-12-15 | 68.25 | 68.28 | 68.25 | 68.28 | -10.722% | 2 | 5 | +26.670% |
| 2025-12-09 | 76.40 | 76.48 | 76.40 | 76.48 | +6.370% | 2 | 5 | +13.088% |
| 2025-12-01 | 71.90 | 71.90 | 71.90 | 71.90 | +0.279% | 1 | 5 | +20.292% |
| 2025-11-24 | 71.70 | 71.70 | 71.70 | 71.70 | +3.883% | 1 | 4 | +20.628% |
| 2025-11-21 | 68.97 | 69.02 | 68.97 | 69.02 | -10.538% | 2 | 3 | +25.312% |
| 2025-11-19 | 77.34 | 77.34 | 77.15 | 77.15 | -1.090% | 2 | 3 | +12.106% |
| 2025-11-13 | 79.00 | 79.00 | 78.00 | 78.00 | -8.051% | 3 | 3 | +10.885% |
| 2025-11-11 | 84.83 | 84.83 | 84.83 | 84.83 | -0.177% | 1 | 1 | +1.957% |
| 2025-11-10 | 84.98 | 84.98 | 84.98 | 84.98 | 0.000% | 1 | 1 | +1.777% |