NVDA270917C00145000
NVDA Sep 17 2027 145.00 Call
optionOPRA
EODOct 22, 2026
80.76USD-5.489%(-4.69)1Vol530OI
NVDA270917C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 80.76 | 80.76 | 80.76 | 80.76 | -5.489% | 1 | 529 | 0.000% |
| 2026-10-21 | 85.45 | 85.45 | 85.45 | 85.45 | +0.470% | 1 | 528 | -5.489% |
| 2026-10-19 | 85.05 | 85.05 | 85.05 | 85.05 | +2.089% | 1 | 527 | -5.044% |
| 2026-10-16 | 83.93 | 83.93 | 82.55 | 83.31 | +0.860% | 36 | 518 | -3.061% |
| 2026-10-15 | 80.74 | 82.93 | 80.74 | 82.60 | -4.176% | 6 | 515 | -2.228% |
| 2026-10-14 | 86.20 | 86.20 | 86.20 | 86.20 | -5.118% | 1 | 514 | -6.311% |
| 2026-10-13 | 90.00 | 90.85 | 89.92 | 90.85 | +0.365% | 5 | 511 | -11.106% |
| 2026-10-12 | 90.60 | 90.60 | 90.52 | 90.52 | -4.283% | 2 | 510 | -10.782% |
| 2026-10-09 | 94.57 | 94.57 | 94.57 | 94.57 | -5.524% | 1 | 510 | -14.603% |
| 2026-10-08 | 100.10 | 100.10 | 100.10 | 100.10 | -1.863% | 1 | 510 | -19.321% |
| 2026-10-07 | 102.00 | 102.00 | 102.00 | 102.00 | -4.000% | 2 | 508 | -20.824% |
| 2026-10-06 | 106.25 | 106.25 | 106.25 | 106.25 | +1.821% | 1 | 508 | -23.991% |
| 2026-10-05 | 100.95 | 104.35 | 100.95 | 104.35 | +3.934% | 11 | 519 | -22.607% |
| 2026-10-02 | 101.56 | 101.95 | 100.40 | 100.40 | +4.966% | 14 | 517 | -19.562% |
| 2026-09-30 | 95.81 | 95.81 | 95.65 | 95.65 | +1.766% | 3 | 516 | -15.567% |
| 2026-09-29 | 96.40 | 96.40 | 93.99 | 93.99 | -3.994% | 2 | 515 | -14.076% |
| 2026-09-28 | 97.85 | 97.90 | 97.85 | 97.90 | +8.778% | 11 | 505 | -17.508% |
| 2026-09-24 | 90.00 | 90.00 | 90.00 | 90.00 | -1.747% | 1 | 504 | -10.267% |
| 2026-09-23 | 91.60 | 91.60 | 91.55 | 91.60 | -2.449% | 8 | 506 | -11.834% |
| 2026-09-22 | 94.55 | 94.55 | 93.90 | 93.90 | +2.065% | 22 | 507 | -13.994% |
| 2026-09-21 | 92.00 | 92.00 | 92.00 | 92.00 | +7.051% | 2 | 509 | -12.217% |
| 2026-09-18 | 85.94 | 85.94 | 85.94 | 85.94 | +0.303% | 1 | 508 | -6.027% |
| 2026-09-17 | 85.68 | 85.68 | 85.68 | 85.68 | +6.780% | 5 | 508 | -5.742% |
| 2026-09-14 | 78.62 | 80.24 | 78.15 | 80.24 | -6.426% | 31 | 477 | +0.648% |
| 2026-09-10 | 86.69 | 86.69 | 85.24 | 85.75 | -4.722% | 32 | 475 | -5.819% |
| 2026-09-09 | 90.00 | 90.00 | 90.00 | 90.00 | -3.195% | 1 | 474 | -10.267% |
| 2026-09-08 | 92.97 | 92.97 | 92.97 | 92.97 | -3.857% | 2 | 474 | -13.133% |
| 2026-09-04 | 96.70 | 96.70 | 96.70 | 96.70 | +0.992% | 1 | 474 | -16.484% |
| 2026-09-03 | 95.75 | 95.75 | 95.75 | 95.75 | +11.923% | 2 | 474 | -15.655% |
| 2026-09-01 | 85.55 | 85.55 | 85.55 | 85.55 | -1.440% | 1 | 473 | -5.599% |
| 2026-08-31 | 85.84 | 86.80 | 85.84 | 86.80 | -1.420% | 37 | 491 | -6.959% |
| 2026-08-28 | 92.22 | 92.22 | 87.82 | 88.05 | -6.330% | 6 | 490 | -8.279% |
| 2026-08-27 | 89.75 | 95.00 | 89.75 | 94.00 | +19.745% | 55 | 539 | -14.085% |
| 2026-08-26 | 78.46 | 78.50 | 78.46 | 78.50 | -1.134% | 3 | 541 | +2.879% |
| 2026-08-25 | 79.40 | 79.40 | 79.40 | 79.40 | +1.018% | 1 | 542 | +1.713% |
| 2026-08-24 | 81.00 | 81.00 | 78.20 | 78.60 | -5.608% | 52 | 505 | +2.748% |
| 2026-08-21 | 83.80 | 83.95 | 83.27 | 83.27 | -2.494% | 27 | 493 | -3.014% |
| 2026-08-20 | 85.40 | 85.40 | 85.40 | 85.40 | -9.052% | 49 | 445 | -5.433% |
| 2026-08-17 | 93.81 | 93.90 | 93.81 | 93.90 | +0.643% | 4 | 445 | -13.994% |
| 2026-08-14 | 93.00 | 93.35 | 93.00 | 93.30 | +0.323% | 3 | 446 | -13.441% |
| 2026-08-13 | 93.00 | 93.00 | 93.00 | 93.00 | +1.362% | 1 | 446 | -13.161% |
| 2026-08-12 | 91.75 | 91.75 | 91.75 | 91.75 | +0.383% | 1 | 447 | -11.978% |
| 2026-08-07 | 90.60 | 92.90 | 90.60 | 91.40 | +4.219% | 4 | 447 | -11.641% |
| 2026-08-06 | 87.70 | 87.70 | 87.70 | 87.70 | -1.571% | 1 | 446 | -7.913% |
| 2026-08-05 | 90.00 | 90.00 | 88.41 | 89.10 | +8.000% | 4 | 445 | -9.360% |
| 2026-08-04 | 81.35 | 82.50 | 80.70 | 82.50 | +4.895% | 4 | 447 | -2.109% |
| 2026-08-03 | 78.65 | 78.65 | 78.65 | 78.65 | +7.372% | 4 | 450 | +2.683% |
| 2026-07-31 | 73.25 | 73.25 | 73.25 | 73.25 | +13.548% | 1 | 449 | +10.253% |
| 2026-07-29 | 65.45 | 65.45 | 64.51 | 64.51 | -8.001% | 224 | 294 | +25.190% |
| 2026-07-28 | 66.89 | 70.12 | 66.89 | 70.12 | -5.346% | 2 | 293 | +15.174% |
| 2026-07-27 | 77.85 | 77.85 | 74.08 | 74.08 | -6.876% | 20 | 273 | +9.017% |
| 2026-07-24 | 79.05 | 79.55 | 79.05 | 79.55 | -0.126% | 2 | 273 | +1.521% |
| 2026-07-16 | 79.65 | 79.65 | 79.65 | 79.65 | -1.056% | 1 | 272 | +1.394% |
| 2026-07-15 | 81.12 | 81.12 | 79.25 | 80.50 | -3.070% | 126 | 272 | +0.323% |
| 2026-07-14 | 83.05 | 83.05 | 83.05 | 83.05 | +7.578% | 1 | 272 | -2.757% |
| 2026-07-13 | 77.20 | 77.20 | 77.20 | 77.20 | -4.809% | 3 | 272 | +4.611% |
| 2026-07-10 | 81.10 | 81.10 | 81.10 | 81.10 | +8.321% | 2 | 271 | -0.419% |
| 2026-07-08 | 75.20 | 75.20 | 74.87 | 74.87 | +13.957% | 5 | 266 | +7.867% |
| 2026-07-07 | 65.50 | 65.70 | 65.50 | 65.70 | -5.806% | 11 | 255 | +22.922% |
| 2026-07-06 | 69.75 | 69.75 | 69.75 | 69.75 | +4.338% | 4 | 251 | +15.785% |
| 2026-07-02 | 66.85 | 66.85 | 66.85 | 66.85 | -6.855% | 35 | 216 | +20.808% |
| 2026-07-01 | 69.20 | 71.77 | 69.20 | 71.77 | -0.319% | 17 | 214 | +12.526% |
| 2026-06-30 | 69.90 | 72.00 | 69.90 | 72.00 | +5.186% | 5 | 212 | +12.167% |
| 2026-06-29 | 68.45 | 68.45 | 68.45 | 68.45 | +1.739% | 2 | 212 | +17.984% |
| 2026-06-26 | 68.05 | 68.05 | 67.28 | 67.28 | -2.985% | 66 | 177 | +20.036% |
| 2026-06-25 | 69.35 | 69.35 | 69.35 | 69.35 | -2.735% | 2 | 176 | +16.453% |
| 2026-06-24 | 71.30 | 71.30 | 71.30 | 71.30 | -6.797% | 2 | 176 | +13.268% |
| 2026-06-23 | 76.83 | 76.83 | 76.50 | 76.50 | -10.943% | 3 | 174 | +5.569% |
| 2026-06-22 | 85.90 | 85.90 | 85.90 | 85.90 | +3.619% | 1 | 174 | -5.984% |
| 2026-06-18 | 82.90 | 83.64 | 82.90 | 82.90 | +0.790% | 60 | 134 | -2.581% |
| 2026-06-16 | 82.35 | 82.35 | 82.25 | 82.25 | +7.446% | 40 | 114 | -1.812% |
| 2026-06-11 | 75.50 | 76.59 | 75.50 | 76.55 | -4.193% | 17 | 115 | +5.500% |
| 2026-06-09 | 79.90 | 79.90 | 79.90 | 79.90 | -1.480% | 2 | 115 | +1.076% |
| 2026-06-08 | 81.10 | 81.10 | 81.10 | 81.10 | -2.112% | 1 | 115 | -0.419% |
| 2026-06-05 | 83.00 | 83.00 | 82.85 | 82.85 | -6.437% | 2 | 115 | -2.523% |
| 2026-05-26 | 88.55 | 88.55 | 88.55 | 88.55 | -3.382% | 1 | 115 | -8.797% |
| 2026-05-22 | 91.65 | 91.65 | 91.65 | 91.65 | -2.748% | 2 | 113 | -11.882% |
| 2026-05-21 | 94.24 | 94.24 | 94.24 | 94.24 | -2.835% | 1 | 112 | -14.304% |
| 2026-05-20 | 96.99 | 96.99 | 96.99 | 96.99 | -2.523% | 1 | 113 | -16.734% |
| 2026-05-18 | 100.49 | 100.49 | 99.50 | 99.50 | -3.398% | 3 | 114 | -18.834% |
| 2026-05-15 | 103.00 | 103.00 | 103.00 | 103.00 | -4.656% | 8 | 114 | -21.592% |
| 2026-05-14 | 108.06 | 108.14 | 108.03 | 108.03 | +8.464% | 5 | 115 | -25.243% |
| 2026-05-13 | 97.05 | 100.62 | 97.05 | 99.60 | +7.618% | 7 | 118 | -18.916% |
| 2026-05-12 | 92.55 | 92.55 | 92.55 | 92.55 | +1.782% | 2 | 118 | -12.739% |
| 2026-05-08 | 90.93 | 90.93 | 90.93 | 90.93 | +4.698% | 1 | 118 | -11.184% |
| 2026-05-07 | 87.98 | 87.98 | 86.85 | 86.85 | +19.464% | 3 | 117 | -7.012% |
| 2026-05-05 | 73.35 | 73.70 | 72.70 | 72.70 | -1.491% | 3 | 117 | +11.087% |
| 2026-05-04 | 74.96 | 74.96 | 73.80 | 73.80 | -2.445% | 7 | 117 | +9.431% |
| 2026-05-01 | 75.23 | 75.65 | 75.23 | 75.65 | -2.020% | 21 | 116 | +6.755% |
| 2026-04-30 | 81.30 | 81.30 | 77.03 | 77.21 | -8.875% | 6 | 115 | +4.598% |
| 2026-04-28 | 84.73 | 84.73 | 84.73 | 84.73 | +1.074% | 1 | 115 | -4.685% |
| 2026-04-27 | 85.62 | 86.74 | 83.83 | 83.83 | +7.419% | 7 | 114 | -3.662% |
| 2026-04-24 | 78.04 | 78.04 | 78.04 | 78.04 | +0.051% | 1 | 114 | +3.485% |
| 2026-04-23 | 78.00 | 78.00 | 78.00 | 78.00 | +5.405% | 1 | 113 | +3.538% |
| 2026-04-20 | 74.00 | 74.00 | 74.00 | 74.00 | -2.747% | 1 | 113 | +9.135% |
| 2026-04-16 | 74.10 | 76.13 | 74.10 | 76.09 | +0.066% | 3 | 113 | +6.137% |
| 2026-04-15 | 75.51 | 76.04 | 75.51 | 76.04 | +4.695% | 4 | 112 | +6.207% |
| 2026-04-14 | 71.80 | 72.63 | 71.80 | 72.63 | +8.290% | 61 | 113 | +11.194% |
| 2026-04-10 | 64.00 | 67.07 | 64.00 | 67.07 | +7.312% | 12 | 113 | +20.412% |
| 2026-04-08 | 62.50 | 62.50 | 62.50 | 62.50 | +9.075% | 1 | 113 | +29.216% |
| 2026-04-07 | 57.30 | 57.30 | 57.30 | 57.30 | -1.122% | 1 | 113 | +40.942% |
| 2026-04-06 | 57.95 | 57.95 | 57.95 | 57.95 | +4.509% | 1 | 113 | +39.362% |
| 2026-04-02 | 55.45 | 55.45 | 55.45 | 55.45 | -4.430% | 1 | 112 | +45.645% |
| 2026-04-01 | 58.00 | 58.02 | 58.00 | 58.02 | +7.266% | 2 | 112 | +39.193% |
| 2026-03-31 | 51.90 | 54.20 | 51.78 | 54.09 | +3.720% | 9 | 113 | +49.307% |
| 2026-03-30 | 52.07 | 52.15 | 51.39 | 52.15 | -0.667% | 97 | 111 | +54.861% |
| 2026-03-27 | 53.35 | 53.65 | 52.50 | 52.50 | -5.914% | 60 | 151 | +53.829% |
| 2026-03-26 | 57.55 | 57.60 | 55.70 | 55.80 | -5.504% | 15 | 92 | +44.731% |
| 2026-03-23 | 59.05 | 59.05 | 59.05 | 59.05 | +4.458% | 11 | 91 | +36.765% |
| 2026-03-20 | 59.76 | 59.76 | 56.53 | 56.53 | -13.813% | 11 | 81 | +42.862% |
| 2026-03-16 | 66.50 | 66.50 | 65.59 | 65.59 | +0.908% | 12 | 71 | +23.129% |
| 2026-03-12 | 65.00 | 65.00 | 65.00 | 65.00 | +2.041% | 1 | 71 | +24.246% |
| 2026-03-03 | 63.80 | 63.80 | 63.65 | 63.70 | -9.026% | 42 | 70 | +26.782% |
| 2026-02-26 | 69.55 | 70.02 | 69.55 | 70.02 | -11.142% | 2 | 57 | +15.338% |
| 2026-02-25 | 77.45 | 78.80 | 77.45 | 78.80 | +6.271% | 9 | 46 | +2.487% |
| 2026-02-23 | 73.00 | 74.15 | 73.00 | 74.15 | +2.559% | 11 | 46 | +8.914% |
| 2026-02-12 | 72.30 | 72.30 | 72.30 | 72.30 | -2.495% | 1 | 46 | +11.701% |
| 2026-02-11 | 73.52 | 74.15 | 73.52 | 74.15 | +1.575% | 3 | 46 | +8.914% |
| 2026-02-09 | 75.40 | 75.40 | 73.00 | 73.00 | +8.437% | 11 | 45 | +10.630% |
| 2026-02-06 | 67.32 | 67.32 | 67.32 | 67.32 | +11.586% | 1 | 40 | +19.964% |
| 2026-02-05 | 60.33 | 60.33 | 60.33 | 60.33 | +0.216% | 1 | 39 | +33.864% |
| 2026-02-04 | 60.20 | 60.20 | 60.20 | 60.20 | -4.064% | 1 | 39 | +34.153% |
| 2026-02-03 | 66.18 | 66.18 | 62.75 | 62.75 | -15.941% | 2 | 39 | +28.701% |
| 2026-01-30 | 74.75 | 74.75 | 74.65 | 74.65 | +0.027% | 20 | 38 | +8.185% |
| 2026-01-28 | 74.63 | 74.63 | 74.63 | 74.63 | +5.113% | 1 | 37 | +8.214% |
| 2026-01-26 | 71.00 | 71.00 | 71.00 | 71.00 | +8.896% | 2 | 36 | +13.746% |
| 2026-01-20 | 65.20 | 65.20 | 65.20 | 65.20 | -8.939% | 1 | 35 | +23.865% |
| 2026-01-16 | 71.60 | 71.60 | 71.60 | 71.60 | +0.140% | 1 | 34 | +12.793% |
| 2026-01-15 | 71.50 | 71.50 | 71.50 | 71.50 | +5.566% | 1 | 34 | +12.951% |
| 2026-01-13 | 67.73 | 67.73 | 67.73 | 67.73 | -5.127% | 2 | 33 | +19.238% |
| 2026-01-06 | 71.39 | 71.39 | 71.39 | 71.39 | -2.672% | 4 | 31 | +13.125% |
| 2026-01-02 | 73.25 | 73.35 | 73.25 | 73.35 | +1.298% | 2 | 35 | +10.102% |
| 2025-12-31 | 72.41 | 72.41 | 72.41 | 72.41 | +1.443% | 1 | 35 | +11.532% |
| 2025-12-30 | 71.38 | 71.38 | 71.38 | 71.38 | -3.930% | 1 | 35 | +13.141% |
| 2025-12-26 | 74.30 | 74.30 | 74.30 | 74.30 | +3.727% | 1 | 34 | +8.694% |
| 2025-12-24 | 71.63 | 71.63 | 71.63 | 71.63 | +5.962% | 1 | 34 | +12.746% |
| 2025-12-22 | 67.60 | 67.60 | 67.60 | 67.60 | +6.608% | 3 | 34 | +19.467% |
| 2025-12-15 | 63.41 | 63.41 | 63.41 | 63.41 | -0.440% | 2 | 31 | +27.362% |
| 2025-12-12 | 63.69 | 63.69 | 63.69 | 63.69 | -1.072% | 1 | 29 | +26.802% |
| 2025-12-11 | 64.65 | 64.65 | 64.30 | 64.38 | -6.356% | 11 | 29 | +25.443% |
| 2025-12-04 | 69.80 | 69.80 | 68.75 | 68.75 | +1.852% | 2 | 29 | +17.469% |
| 2025-12-02 | 70.25 | 70.25 | 67.50 | 67.50 | +4.054% | 3 | 27 | +19.644% |
| 2025-11-28 | 64.87 | 64.87 | 64.87 | 64.87 | +6.606% | 1 | 27 | +24.495% |
| 2025-11-25 | 60.85 | 60.85 | 60.85 | 60.85 | -4.594% | 1 | 26 | +32.720% |
| 2025-11-21 | 65.54 | 65.54 | 63.41 | 63.78 | -7.565% | 27 | 26 | +26.623% |
| 2025-11-20 | 78.08 | 78.08 | 69.00 | 69.00 | -4.073% | 6 | 13 | +17.043% |
| 2025-11-19 | 72.70 | 72.70 | 71.93 | 71.93 | -0.868% | 4 | 10 | +12.276% |
| 2025-11-17 | 72.56 | 72.56 | 72.56 | 72.56 | -0.330% | 4 | 9 | +11.301% |
| 2025-11-13 | 73.90 | 73.90 | 72.80 | 72.80 | -12.236% | 4 | 5 | +10.934% |
| 2025-11-10 | 82.95 | 82.95 | 82.95 | 82.95 | +21.449% | 1 | 1 | -2.640% |
| 2025-11-07 | 68.30 | 68.30 | 68.30 | 68.30 | 0.000% | 1 | 0 | +18.243% |