NVDA270917C00155000
NVDA Sep 17 2027 155.00 Call
optionOPRA
EODOct 22, 2026
75.50USD+0.279%(+0.21)1Vol646OI
NVDA270917C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 75.50 | 75.50 | 75.50 | 75.50 | +0.279% | 1 | 645 | 0.000% |
| 2026-10-19 | 74.00 | 75.29 | 73.47 | 75.29 | +0.925% | 22 | 644 | +0.279% |
| 2026-10-16 | 74.65 | 74.65 | 74.60 | 74.60 | -1.518% | 10 | 639 | +1.206% |
| 2026-10-15 | 73.70 | 75.90 | 73.70 | 75.75 | -2.947% | 19 | 628 | -0.330% |
| 2026-10-14 | 79.39 | 79.39 | 78.00 | 78.05 | -6.973% | 22 | 622 | -3.267% |
| 2026-10-13 | 83.69 | 83.90 | 83.69 | 83.90 | +1.697% | 2 | 622 | -10.012% |
| 2026-10-12 | 84.50 | 84.50 | 82.40 | 82.50 | -4.624% | 25 | 601 | -8.485% |
| 2026-10-08 | 91.50 | 92.90 | 86.50 | 86.50 | -8.077% | 8 | 599 | -12.717% |
| 2026-10-05 | 93.21 | 95.11 | 93.21 | 94.10 | +2.283% | 6 | 603 | -19.766% |
| 2026-10-02 | 93.20 | 93.20 | 92.00 | 92.00 | +4.072% | 2 | 603 | -17.935% |
| 2026-09-30 | 88.40 | 88.40 | 88.40 | 88.40 | +2.244% | 1 | 603 | -14.593% |
| 2026-09-29 | 86.46 | 86.46 | 86.46 | 86.46 | -2.305% | 1 | 603 | -12.676% |
| 2026-09-28 | 88.50 | 88.50 | 88.50 | 88.50 | +6.627% | 19 | 622 | -14.689% |
| 2026-09-25 | 82.17 | 83.00 | 82.17 | 83.00 | -1.390% | 2 | 622 | -9.036% |
| 2026-09-23 | 84.17 | 84.17 | 84.17 | 84.17 | -2.412% | 1 | 621 | -10.301% |
| 2026-09-22 | 85.15 | 86.25 | 85.00 | 86.25 | +3.978% | 64 | 588 | -12.464% |
| 2026-09-21 | 81.60 | 82.95 | 81.60 | 82.95 | +5.561% | 2 | 588 | -8.981% |
| 2026-09-18 | 78.15 | 78.58 | 78.15 | 78.58 | +5.946% | 11 | 579 | -3.920% |
| 2026-09-16 | 74.17 | 74.17 | 74.17 | 74.17 | +4.465% | 1 | 580 | +1.793% |
| 2026-09-14 | 71.00 | 71.00 | 71.00 | 71.00 | -13.929% | 1 | 580 | +6.338% |
| 2026-09-09 | 82.83 | 82.83 | 82.49 | 82.49 | -1.798% | 3 | 578 | -8.474% |
| 2026-09-08 | 84.00 | 84.00 | 84.00 | 84.00 | -3.945% | 19 | 559 | -10.119% |
| 2026-09-03 | 85.75 | 87.45 | 85.65 | 87.45 | +6.646% | 3 | 559 | -13.665% |
| 2026-09-02 | 82.00 | 82.00 | 82.00 | 82.00 | +4.259% | 20 | 579 | -7.927% |
| 2026-08-31 | 78.65 | 78.65 | 78.65 | 78.65 | +2.143% | 3 | 579 | -4.005% |
| 2026-08-28 | 80.00 | 80.00 | 77.00 | 77.00 | -12.450% | 20 | 578 | -1.948% |
| 2026-08-27 | 83.00 | 87.95 | 79.60 | 87.95 | +23.162% | 31 | 609 | -14.156% |
| 2026-08-26 | 70.89 | 71.41 | 70.24 | 71.41 | -5.555% | 24 | 588 | +5.727% |
| 2026-08-21 | 75.61 | 75.61 | 75.61 | 75.61 | -2.250% | 10 | 578 | -0.145% |
| 2026-08-20 | 77.35 | 77.35 | 77.35 | 77.35 | -2.027% | 1 | 578 | -2.392% |
| 2026-08-19 | 78.95 | 78.95 | 78.95 | 78.95 | -2.253% | 13 | 578 | -4.370% |
| 2026-08-18 | 80.77 | 80.77 | 80.77 | 80.77 | -5.255% | 1 | 577 | -6.525% |
| 2026-08-17 | 85.68 | 85.68 | 85.15 | 85.25 | +1.488% | 4 | 578 | -11.437% |
| 2026-08-13 | 85.22 | 85.22 | 84.00 | 84.00 | -0.297% | 5 | 579 | -10.119% |
| 2026-08-12 | 84.25 | 84.25 | 84.25 | 84.25 | +1.335% | 1 | 579 | -10.386% |
| 2026-08-07 | 83.60 | 83.60 | 83.14 | 83.14 | +1.688% | 6 | 580 | -9.189% |
| 2026-08-06 | 84.00 | 84.00 | 79.94 | 81.76 | -1.778% | 38 | 559 | -7.657% |
| 2026-08-05 | 82.17 | 83.24 | 81.50 | 83.24 | +10.486% | 61 | 566 | -9.298% |
| 2026-08-04 | 73.60 | 75.50 | 73.60 | 75.34 | +6.578% | 8 | 567 | +0.212% |
| 2026-08-03 | 63.45 | 71.62 | 63.45 | 70.69 | +6.928% | 15 | 563 | +6.804% |
| 2026-07-31 | 62.80 | 66.11 | 61.65 | 66.11 | +11.672% | 8 | 560 | +14.204% |
| 2026-07-30 | 59.70 | 59.75 | 59.20 | 59.20 | +0.339% | 83 | 500 | +27.534% |
| 2026-07-29 | 59.10 | 59.10 | 59.00 | 59.00 | -6.646% | 3 | 497 | +27.966% |
| 2026-07-27 | 63.50 | 63.50 | 62.50 | 63.20 | -14.072% | 5 | 493 | +19.462% |
| 2026-07-24 | 72.20 | 73.55 | 72.20 | 73.55 | +2.011% | 7 | 495 | +2.651% |
| 2026-07-23 | 73.50 | 73.50 | 72.10 | 72.10 | -5.752% | 3 | 494 | +4.716% |
| 2026-07-22 | 71.80 | 77.50 | 71.80 | 76.50 | +8.234% | 6 | 497 | -1.307% |
| 2026-07-21 | 70.68 | 70.68 | 70.68 | 70.68 | +0.541% | 3 | 494 | +6.819% |
| 2026-07-20 | 70.30 | 70.30 | 70.30 | 70.30 | +1.884% | 2 | 493 | +7.397% |
| 2026-07-17 | 69.00 | 69.00 | 69.00 | 69.00 | -3.631% | 1 | 492 | +9.420% |
| 2026-07-16 | 71.55 | 71.65 | 71.55 | 71.60 | -5.789% | 23 | 482 | +5.447% |
| 2026-07-15 | 75.15 | 76.00 | 71.75 | 76.00 | +0.330% | 4 | 483 | -0.658% |
| 2026-07-14 | 71.23 | 75.75 | 71.23 | 75.75 | +8.493% | 9 | 481 | -0.330% |
| 2026-07-13 | 74.17 | 74.17 | 69.82 | 69.82 | -6.907% | 7 | 477 | +8.135% |
| 2026-07-10 | 72.53 | 75.00 | 72.53 | 75.00 | +9.012% | 16 | 479 | +0.667% |
| 2026-07-09 | 65.55 | 68.80 | 65.55 | 68.80 | -1.220% | 3 | 479 | +9.738% |
| 2026-07-08 | 63.50 | 70.25 | 63.50 | 69.65 | +10.819% | 23 | 472 | +8.399% |
| 2026-07-06 | 62.07 | 63.20 | 62.07 | 62.85 | +4.977% | 10 | 466 | +20.127% |
| 2026-07-02 | 65.15 | 65.15 | 59.87 | 59.87 | -8.231% | 22 | 445 | +26.107% |
| 2026-07-01 | 62.35 | 65.24 | 62.35 | 65.24 | +0.092% | 12 | 444 | +15.727% |
| 2026-06-30 | 64.88 | 65.18 | 64.88 | 65.18 | +6.434% | 4 | 444 | +15.833% |
| 2026-06-29 | 61.40 | 61.40 | 61.24 | 61.24 | -0.471% | 3 | 443 | +23.285% |
| 2026-06-26 | 61.65 | 61.65 | 61.37 | 61.53 | -1.315% | 3 | 443 | +22.704% |
| 2026-06-25 | 62.28 | 63.91 | 62.28 | 62.35 | -8.174% | 6 | 443 | +21.091% |
| 2026-06-24 | 67.40 | 67.90 | 65.70 | 67.90 | +1.117% | 3 | 444 | +11.193% |
| 2026-06-23 | 69.95 | 71.05 | 67.15 | 67.15 | -14.892% | 7 | 441 | +12.435% |
| 2026-06-22 | 79.36 | 79.36 | 78.90 | 78.90 | +3.816% | 2 | 440 | -4.309% |
| 2026-06-18 | 75.58 | 76.00 | 75.58 | 76.00 | +4.640% | 5 | 437 | -0.658% |
| 2026-06-17 | 75.00 | 75.00 | 72.63 | 72.63 | -3.674% | 4 | 437 | +3.952% |
| 2026-06-16 | 75.90 | 75.90 | 74.89 | 75.40 | +7.714% | 28 | 411 | +0.133% |
| 2026-06-11 | 70.00 | 70.00 | 70.00 | 70.00 | -1.644% | 1 | 411 | +7.857% |
| 2026-06-10 | 73.00 | 73.00 | 71.17 | 71.17 | +3.370% | 2 | 410 | +6.084% |
| 2026-06-09 | 68.85 | 68.85 | 68.85 | 68.85 | -6.959% | 2 | 410 | +9.659% |
| 2026-06-05 | 79.45 | 79.45 | 74.00 | 74.00 | -9.091% | 7 | 405 | +2.027% |
| 2026-06-03 | 83.00 | 83.00 | 81.30 | 81.40 | -5.929% | 22 | 383 | -7.248% |
| 2026-06-01 | 86.40 | 86.53 | 86.40 | 86.53 | +10.159% | 2 | 382 | -12.747% |
| 2026-05-28 | 78.00 | 78.55 | 78.00 | 78.55 | -0.317% | 2 | 381 | -3.883% |
| 2026-05-27 | 76.25 | 78.80 | 75.70 | 78.80 | -1.574% | 4 | 378 | -4.188% |
| 2026-05-26 | 82.08 | 82.08 | 80.06 | 80.06 | -3.016% | 2 | 378 | -5.696% |
| 2026-05-22 | 82.29 | 82.55 | 82.25 | 82.55 | -2.745% | 3 | 377 | -8.540% |
| 2026-05-21 | 84.88 | 84.88 | 84.88 | 84.88 | -4.629% | 20 | 357 | -11.051% |
| 2026-05-20 | 90.74 | 90.74 | 89.00 | 89.00 | -1.603% | 12 | 367 | -15.169% |
| 2026-05-19 | 88.41 | 90.45 | 87.00 | 90.45 | +1.629% | 269 | 367 | -16.528% |
| 2026-05-18 | 87.12 | 89.00 | 86.16 | 89.00 | -4.517% | 259 | 144 | -15.169% |
| 2026-05-15 | 93.21 | 93.21 | 93.21 | 93.21 | -6.697% | 1 | 144 | -19.000% |
| 2026-05-14 | 97.22 | 99.90 | 97.22 | 99.90 | +9.109% | 2 | 144 | -24.424% |
| 2026-05-13 | 91.56 | 91.56 | 91.56 | 91.56 | +6.230% | 1 | 144 | -17.540% |
| 2026-05-11 | 86.02 | 88.05 | 86.02 | 86.19 | +3.906% | 5 | 144 | -12.403% |
| 2026-05-08 | 82.95 | 82.95 | 82.95 | 82.95 | +4.274% | 1 | 144 | -8.981% |
| 2026-05-07 | 76.10 | 79.55 | 75.75 | 79.55 | +7.967% | 11 | 138 | -5.091% |
| 2026-05-06 | 72.97 | 74.40 | 72.97 | 73.68 | +8.560% | 7 | 131 | +2.470% |
| 2026-05-04 | 66.50 | 67.87 | 65.95 | 67.87 | -0.702% | 13 | 129 | +11.242% |
| 2026-05-01 | 68.35 | 68.35 | 68.35 | 68.35 | -3.460% | 1 | 129 | +10.461% |
| 2026-04-30 | 75.58 | 75.58 | 69.80 | 70.80 | -10.015% | 6 | 126 | +6.638% |
| 2026-04-28 | 78.42 | 78.68 | 78.42 | 78.68 | -5.056% | 2 | 126 | -4.042% |
| 2026-04-27 | 82.87 | 82.87 | 82.87 | 82.87 | +7.136% | 1 | 126 | -8.893% |
| 2026-04-24 | 77.35 | 77.35 | 77.35 | 77.35 | +9.020% | 1 | 126 | -2.392% |
| 2026-04-22 | 70.00 | 71.13 | 70.00 | 70.95 | +2.013% | 3 | 126 | +6.413% |
| 2026-04-20 | 69.51 | 69.65 | 68.45 | 69.55 | -2.180% | 35 | 124 | +8.555% |
| 2026-04-17 | 70.10 | 71.10 | 69.80 | 71.10 | +3.599% | 37 | 138 | +6.188% |
| 2026-04-16 | 68.38 | 69.62 | 68.30 | 68.63 | +0.204% | 8 | 102 | +10.010% |
| 2026-04-15 | 69.40 | 69.53 | 67.13 | 68.49 | +4.565% | 28 | 101 | +10.235% |
| 2026-04-14 | 65.35 | 65.50 | 65.35 | 65.50 | +7.377% | 2 | 101 | +15.267% |
| 2026-04-13 | 61.00 | 61.00 | 61.00 | 61.00 | -0.376% | 2 | 101 | +23.770% |
| 2026-04-10 | 58.08 | 61.50 | 58.08 | 61.23 | +7.610% | 3 | 101 | +23.306% |
| 2026-04-08 | 56.80 | 56.90 | 56.80 | 56.90 | +9.846% | 20 | 102 | +32.689% |
| 2026-04-07 | 51.41 | 52.30 | 51.41 | 51.80 | +7.069% | 4 | 113 | +45.753% |
| 2026-03-31 | 48.45 | 48.65 | 48.13 | 48.38 | +5.864% | 7 | 111 | +56.056% |
| 2026-03-30 | 46.84 | 46.84 | 45.70 | 45.70 | -2.455% | 2 | 111 | +65.208% |
| 2026-03-27 | 47.85 | 47.85 | 46.85 | 46.85 | -6.951% | 5 | 110 | +61.153% |
| 2026-03-26 | 55.00 | 55.00 | 50.35 | 50.35 | -3.820% | 31 | 108 | +49.950% |
| 2026-03-24 | 51.95 | 52.35 | 51.95 | 52.35 | -2.405% | 9 | 87 | +44.222% |
| 2026-03-20 | 53.64 | 53.64 | 53.64 | 53.64 | -6.681% | 1 | 79 | +40.753% |
| 2026-03-18 | 57.48 | 57.48 | 57.48 | 57.48 | -0.468% | 1 | 80 | +31.350% |
| 2026-03-13 | 58.25 | 58.25 | 57.75 | 57.75 | 0.000% | 2 | 80 | +30.736% |
| 2026-03-09 | 57.75 | 57.75 | 57.75 | 57.75 | -2.778% | 1 | 82 | +30.736% |
| 2026-03-06 | 59.40 | 59.40 | 59.40 | 59.40 | -2.623% | 1 | 81 | +27.104% |
| 2026-03-05 | 61.00 | 61.00 | 61.00 | 61.00 | +4.542% | 1 | 81 | +23.770% |
| 2026-03-03 | 58.35 | 58.35 | 58.30 | 58.35 | -2.831% | 18 | 80 | +29.392% |
| 2026-03-02 | 57.60 | 60.30 | 57.60 | 60.05 | -0.017% | 7 | 87 | +25.729% |
| 2026-02-17 | 60.10 | 60.10 | 60.06 | 60.06 | -3.981% | 2 | 83 | +25.708% |
| 2026-02-13 | 62.55 | 62.55 | 62.55 | 62.55 | -5.299% | 1 | 83 | +20.703% |
| 2026-02-10 | 66.05 | 66.05 | 66.05 | 66.05 | -1.930% | 4 | 83 | +14.307% |
| 2026-02-09 | 67.40 | 67.40 | 67.35 | 67.35 | +6.905% | 21 | 79 | +12.101% |
| 2026-02-06 | 63.00 | 63.00 | 63.00 | 63.00 | +13.924% | 1 | 75 | +19.841% |
| 2026-02-05 | 55.30 | 55.30 | 55.30 | 55.30 | -21.000% | 16 | 75 | +36.528% |
| 2026-01-30 | 70.00 | 70.00 | 70.00 | 70.00 | +8.359% | 6 | 75 | +7.857% |
| 2026-01-29 | 67.35 | 67.35 | 64.60 | 64.60 | -5.831% | 6 | 77 | +16.873% |
| 2026-01-28 | 68.60 | 68.60 | 68.60 | 68.60 | +2.358% | 5 | 77 | +10.058% |
| 2026-01-27 | 65.50 | 67.02 | 65.50 | 67.02 | +3.666% | 6 | 77 | +12.653% |
| 2026-01-26 | 66.00 | 66.00 | 64.65 | 64.65 | -1.041% | 6 | 81 | +16.783% |
| 2026-01-23 | 65.37 | 65.37 | 65.33 | 65.33 | +2.720% | 6 | 81 | +15.567% |
| 2026-01-22 | 63.60 | 63.60 | 63.60 | 63.60 | +6.195% | 5 | 86 | +18.711% |
| 2026-01-21 | 59.89 | 59.89 | 59.89 | 59.89 | +0.234% | 5 | 91 | +26.064% |
| 2026-01-20 | 59.75 | 59.75 | 59.75 | 59.75 | -8.204% | 1 | 94 | +26.360% |
| 2026-01-16 | 65.09 | 65.09 | 65.09 | 65.09 | -1.004% | 5 | 89 | +15.993% |
| 2026-01-15 | 65.75 | 65.75 | 65.75 | 65.75 | +9.111% | 2 | 89 | +14.829% |
| 2026-01-14 | 60.26 | 60.26 | 60.26 | 60.26 | -5.162% | 2 | 87 | +25.290% |
| 2026-01-13 | 63.22 | 63.54 | 63.22 | 63.54 | +0.777% | 6 | 85 | +18.823% |
| 2026-01-08 | 64.00 | 64.00 | 63.05 | 63.05 | -5.501% | 2 | 85 | +19.746% |
| 2026-01-02 | 66.72 | 66.72 | 66.72 | 66.72 | +1.014% | 2 | 84 | +13.159% |
| 2025-12-30 | 66.15 | 66.15 | 66.05 | 66.05 | +0.197% | 2 | 84 | +14.307% |
| 2025-12-29 | 65.92 | 65.92 | 65.92 | 65.92 | -5.110% | 2 | 83 | +14.533% |
| 2025-12-26 | 68.28 | 69.47 | 68.20 | 69.47 | +5.146% | 6 | 81 | +8.680% |
| 2025-12-24 | 66.07 | 66.07 | 66.07 | 66.07 | -0.302% | 5 | 74 | +14.273% |
| 2025-12-23 | 66.27 | 66.27 | 66.27 | 66.27 | +6.715% | 2 | 74 | +13.928% |
| 2025-12-22 | 62.10 | 62.10 | 62.10 | 62.10 | +12.297% | 2 | 72 | +21.578% |
| 2025-12-18 | 55.61 | 55.62 | 55.25 | 55.30 | +2.578% | 60 | 72 | +36.528% |
| 2025-12-17 | 55.37 | 55.37 | 53.91 | 53.91 | -6.406% | 2 | 25 | +40.048% |
| 2025-12-16 | 57.25 | 57.70 | 57.25 | 57.60 | -1.623% | 11 | 25 | +31.076% |
| 2025-12-15 | 58.55 | 58.55 | 58.55 | 58.55 | +0.879% | 2 | 19 | +28.950% |
| 2025-12-12 | 58.04 | 58.04 | 58.04 | 58.04 | -2.207% | 2 | 17 | +30.083% |
| 2025-12-11 | 59.40 | 59.40 | 59.01 | 59.35 | -4.735% | 4 | 15 | +27.211% |
| 2025-12-05 | 62.50 | 62.50 | 62.30 | 62.30 | -3.932% | 2 | 13 | +21.188% |
| 2025-12-02 | 64.85 | 64.85 | 64.85 | 64.85 | +6.224% | 10 | 13 | +16.423% |
| 2025-12-01 | 61.05 | 61.05 | 61.05 | 61.05 | +3.915% | 1 | 6 | +23.669% |
| 2025-11-28 | 58.75 | 58.75 | 58.75 | 58.75 | -6.820% | 2 | 6 | +28.511% |
| 2025-11-26 | 63.05 | 63.05 | 63.05 | 63.05 | +2.188% | 1 | 3 | +19.746% |
| 2025-11-24 | 61.70 | 61.70 | 61.70 | 61.70 | +4.576% | 1 | 3 | +22.366% |
| 2025-11-21 | 58.28 | 59.00 | 58.28 | 59.00 | -18.147% | 2 | 3 | +27.966% |
| 2025-11-12 | 72.08 | 72.08 | 72.08 | 72.08 | +13.799% | 1 | 1 | +4.745% |
| 2025-11-07 | 63.34 | 63.34 | 63.34 | 63.34 | 0.000% | 1 | 1 | +19.198% |