NVDA270917C00165000
NVDA Sep 17 2027 165.00 Call
optionOPRA
EODOct 23, 2026
62.95USD-6.741%(-4.55)7Vol538OI
NVDA270917C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 63.40 | 63.50 | 62.95 | 62.95 | -6.741% | 7 | 539 | 0.000% |
| 2026-10-20 | 66.85 | 67.50 | 66.85 | 67.50 | +2.273% | 2 | 537 | -6.741% |
| 2026-10-16 | 67.17 | 68.42 | 66.00 | 66.00 | -3.720% | 13 | 531 | -4.621% |
| 2026-10-15 | 65.90 | 68.55 | 65.90 | 68.55 | -3.451% | 13 | 527 | -8.169% |
| 2026-10-14 | 74.00 | 74.00 | 71.00 | 71.00 | -6.023% | 2 | 525 | -11.338% |
| 2026-10-12 | 75.47 | 75.55 | 75.47 | 75.55 | -8.513% | 10 | 525 | -16.678% |
| 2026-10-09 | 82.58 | 82.58 | 82.58 | 82.58 | +4.005% | 2 | 527 | -23.771% |
| 2026-10-08 | 83.50 | 83.50 | 79.40 | 79.40 | -9.536% | 2 | 528 | -20.718% |
| 2026-10-06 | 87.77 | 87.77 | 87.77 | 87.77 | +0.160% | 1 | 527 | -28.278% |
| 2026-10-05 | 84.72 | 87.63 | 84.72 | 87.63 | +1.365% | 4 | 527 | -28.164% |
| 2026-10-02 | 86.45 | 86.45 | 86.45 | 86.45 | +8.469% | 12 | 515 | -27.183% |
| 2026-10-01 | 79.70 | 79.70 | 79.70 | 79.70 | -0.063% | 1 | 515 | -21.016% |
| 2026-09-30 | 79.90 | 79.90 | 79.75 | 79.75 | +1.013% | 2 | 515 | -21.066% |
| 2026-09-29 | 79.62 | 80.10 | 78.95 | 78.95 | -0.866% | 7 | 516 | -20.266% |
| 2026-09-28 | 81.01 | 82.60 | 79.06 | 79.64 | +5.623% | 24 | 511 | -20.957% |
| 2026-09-25 | 74.34 | 75.40 | 74.34 | 75.40 | +0.574% | 12 | 510 | -16.512% |
| 2026-09-23 | 78.28 | 78.28 | 74.97 | 74.97 | -3.140% | 57 | 455 | -16.033% |
| 2026-09-22 | 77.45 | 77.45 | 77.40 | 77.40 | +0.026% | 2 | 454 | -18.669% |
| 2026-09-21 | 73.00 | 77.38 | 73.00 | 77.38 | +8.527% | 4 | 453 | -18.648% |
| 2026-09-18 | 71.30 | 71.30 | 71.30 | 71.30 | +0.310% | 5 | 454 | -11.711% |
| 2026-09-17 | 70.70 | 71.43 | 70.20 | 71.08 | +7.453% | 17 | 461 | -11.438% |
| 2026-09-16 | 66.25 | 67.15 | 65.80 | 66.15 | +2.957% | 6 | 461 | -4.837% |
| 2026-09-15 | 65.00 | 65.00 | 63.30 | 64.25 | +0.391% | 14 | 461 | -2.023% |
| 2026-09-14 | 63.70 | 64.75 | 63.70 | 64.00 | -9.541% | 4 | 458 | -1.641% |
| 2026-09-10 | 70.75 | 70.75 | 70.75 | 70.75 | -6.042% | 1 | 457 | -11.025% |
| 2026-09-09 | 75.35 | 75.35 | 75.30 | 75.30 | -1.902% | 12 | 456 | -16.401% |
| 2026-09-08 | 80.98 | 80.98 | 76.76 | 76.76 | -5.468% | 2 | 456 | -17.991% |
| 2026-09-04 | 84.00 | 84.40 | 81.20 | 81.20 | +1.576% | 15 | 456 | -22.475% |
| 2026-09-03 | 78.32 | 79.94 | 78.32 | 79.94 | +5.184% | 21 | 457 | -21.253% |
| 2026-09-02 | 71.22 | 76.00 | 71.22 | 76.00 | +9.842% | 3 | 458 | -17.171% |
| 2026-09-01 | 68.75 | 69.54 | 68.75 | 69.19 | -2.891% | 7 | 456 | -9.019% |
| 2026-08-31 | 71.45 | 71.45 | 71.11 | 71.25 | +2.224% | 12 | 455 | -11.649% |
| 2026-08-28 | 76.10 | 76.10 | 69.70 | 69.70 | -13.308% | 7 | 453 | -9.684% |
| 2026-08-27 | 76.20 | 80.40 | 75.57 | 80.40 | +26.814% | 7 | 460 | -21.704% |
| 2026-08-26 | 63.44 | 64.36 | 63.40 | 63.40 | -2.925% | 4 | 457 | -0.710% |
| 2026-08-25 | 65.47 | 66.90 | 64.75 | 65.31 | +4.329% | 6 | 454 | -3.614% |
| 2026-08-24 | 64.00 | 64.70 | 62.60 | 62.60 | -8.653% | 19 | 447 | +0.559% |
| 2026-08-21 | 68.24 | 69.80 | 68.24 | 68.53 | -2.100% | 34 | 429 | -8.142% |
| 2026-08-20 | 69.75 | 70.00 | 69.75 | 70.00 | -3.807% | 35 | 409 | -10.071% |
| 2026-08-19 | 71.40 | 72.77 | 70.29 | 72.77 | +0.442% | 127 | 319 | -13.495% |
| 2026-08-18 | 73.16 | 73.16 | 72.45 | 72.45 | -8.925% | 20 | 334 | -13.112% |
| 2026-08-17 | 79.20 | 79.55 | 79.20 | 79.55 | +2.526% | 2 | 334 | -20.867% |
| 2026-08-14 | 77.67 | 77.67 | 77.59 | 77.59 | -0.653% | 13 | 346 | -18.868% |
| 2026-08-13 | 78.10 | 78.10 | 78.10 | 78.10 | +2.763% | 4 | 346 | -19.398% |
| 2026-08-12 | 76.00 | 76.00 | 76.00 | 76.00 | +4.828% | 1 | 347 | -17.171% |
| 2026-08-10 | 77.05 | 77.05 | 72.50 | 72.50 | -7.170% | 4 | 345 | -13.172% |
| 2026-08-07 | 78.10 | 78.10 | 78.10 | 78.10 | +6.403% | 1 | 345 | -19.398% |
| 2026-08-06 | 77.01 | 77.01 | 73.40 | 73.40 | -2.458% | 3 | 346 | -14.237% |
| 2026-08-05 | 74.71 | 76.00 | 74.00 | 75.25 | +9.822% | 6 | 347 | -16.346% |
| 2026-08-04 | 67.00 | 68.52 | 67.00 | 68.52 | +6.862% | 7 | 343 | -8.129% |
| 2026-08-03 | 57.50 | 65.25 | 57.50 | 64.12 | +9.607% | 7 | 341 | -1.825% |
| 2026-07-31 | 57.00 | 58.50 | 57.00 | 58.50 | +10.273% | 4 | 342 | +7.607% |
| 2026-07-30 | 52.97 | 56.00 | 52.97 | 53.05 | +0.284% | 7 | 339 | +18.662% |
| 2026-07-29 | 52.90 | 52.90 | 52.90 | 52.90 | -6.438% | 1 | 339 | +18.998% |
| 2026-07-28 | 55.95 | 57.17 | 55.95 | 56.54 | -0.615% | 9 | 338 | +11.337% |
| 2026-07-27 | 64.03 | 64.03 | 56.80 | 56.89 | -15.153% | 14 | 338 | +10.652% |
| 2026-07-24 | 67.05 | 67.05 | 67.05 | 67.05 | +0.721% | 2 | 340 | -6.115% |
| 2026-07-23 | 66.52 | 66.57 | 66.52 | 66.57 | -5.427% | 2 | 339 | -5.438% |
| 2026-07-22 | 70.39 | 70.39 | 70.39 | 70.39 | +8.677% | 1 | 338 | -10.570% |
| 2026-07-21 | 64.77 | 64.77 | 64.77 | 64.77 | +1.362% | 1 | 338 | -2.810% |
| 2026-07-20 | 65.00 | 65.80 | 63.90 | 63.90 | +3.065% | 10 | 340 | -1.487% |
| 2026-07-17 | 62.00 | 62.00 | 62.00 | 62.00 | -5.344% | 6 | 340 | +1.532% |
| 2026-07-16 | 66.61 | 66.61 | 65.50 | 65.50 | -2.530% | 3 | 341 | -3.893% |
| 2026-07-15 | 68.45 | 68.55 | 67.20 | 67.20 | -2.183% | 24 | 341 | -6.324% |
| 2026-07-14 | 64.45 | 68.70 | 63.50 | 68.70 | +3.604% | 7 | 341 | -8.370% |
| 2026-07-13 | 66.35 | 66.35 | 66.31 | 66.31 | -2.414% | 4 | 342 | -5.067% |
| 2026-07-10 | 66.15 | 68.00 | 66.15 | 67.95 | +10.344% | 4 | 345 | -7.358% |
| 2026-07-09 | 61.58 | 61.58 | 61.58 | 61.58 | +9.768% | 1 | 344 | +2.225% |
| 2026-07-06 | 56.12 | 56.12 | 56.10 | 56.10 | +2.747% | 2 | 343 | +12.210% |
| 2026-07-02 | 57.20 | 57.20 | 54.00 | 54.60 | -5.797% | 50 | 339 | +15.293% |
| 2026-07-01 | 56.10 | 57.96 | 56.10 | 57.96 | -2.177% | 7 | 338 | +8.609% |
| 2026-06-30 | 59.25 | 59.25 | 59.25 | 59.25 | +8.516% | 5 | 333 | +6.245% |
| 2026-06-29 | 54.46 | 54.60 | 54.46 | 54.60 | -0.907% | 9 | 333 | +15.293% |
| 2026-06-26 | 55.00 | 55.70 | 54.68 | 55.10 | -3.705% | 12 | 334 | +14.247% |
| 2026-06-25 | 57.22 | 57.22 | 57.22 | 57.22 | -3.017% | 3 | 333 | +10.014% |
| 2026-06-24 | 59.10 | 59.10 | 59.00 | 59.00 | -6.940% | 22 | 313 | +6.695% |
| 2026-06-23 | 63.40 | 63.40 | 63.40 | 63.40 | -7.674% | 1 | 313 | -0.710% |
| 2026-06-22 | 68.67 | 68.67 | 68.67 | 68.67 | +5.972% | 1 | 313 | -8.330% |
| 2026-06-17 | 66.47 | 66.53 | 64.52 | 64.80 | -6.101% | 102 | 259 | -2.855% |
| 2026-06-16 | 68.86 | 69.01 | 68.86 | 69.01 | -2.734% | 2 | 257 | -8.781% |
| 2026-06-15 | 70.95 | 70.95 | 70.95 | 70.95 | +13.447% | 2 | 255 | -11.276% |
| 2026-06-11 | 62.42 | 62.54 | 62.42 | 62.54 | -3.517% | 2 | 256 | +0.656% |
| 2026-06-10 | 67.20 | 67.20 | 64.78 | 64.82 | -3.225% | 4 | 255 | -2.885% |
| 2026-06-09 | 66.05 | 66.98 | 66.05 | 66.98 | -2.575% | 2 | 256 | -6.017% |
| 2026-06-08 | 69.50 | 69.50 | 68.75 | 68.75 | +0.219% | 4 | 255 | -8.436% |
| 2026-06-05 | 73.30 | 73.30 | 68.60 | 68.60 | -4.881% | 18 | 257 | -8.236% |
| 2026-06-04 | 72.12 | 72.12 | 72.12 | 72.12 | -3.840% | 1 | 256 | -12.715% |
| 2026-06-03 | 76.40 | 76.40 | 75.00 | 75.00 | -7.407% | 2 | 256 | -16.067% |
| 2026-06-02 | 83.20 | 83.72 | 81.00 | 81.00 | -1.026% | 10 | 256 | -22.284% |
| 2026-06-01 | 78.00 | 82.80 | 78.00 | 81.84 | +9.120% | 39 | 261 | -23.082% |
| 2026-05-29 | 75.38 | 75.38 | 73.46 | 75.00 | +3.520% | 6 | 261 | -16.067% |
| 2026-05-28 | 72.45 | 72.45 | 72.45 | 72.45 | +0.793% | 1 | 261 | -13.112% |
| 2026-05-27 | 70.70 | 72.40 | 69.00 | 71.88 | -5.159% | 17 | 261 | -12.423% |
| 2026-05-26 | 75.79 | 75.79 | 75.79 | 75.79 | +1.391% | 1 | 260 | -16.942% |
| 2026-05-22 | 75.30 | 75.98 | 74.50 | 74.75 | -9.438% | 6 | 257 | -15.786% |
| 2026-05-20 | 83.30 | 83.30 | 82.54 | 82.54 | -1.386% | 7 | 257 | -23.734% |
| 2026-05-19 | 83.70 | 83.70 | 83.70 | 83.70 | +2.323% | 3 | 260 | -24.791% |
| 2026-05-18 | 86.45 | 87.64 | 80.00 | 81.80 | -6.781% | 505 | 179 | -23.044% |
| 2026-05-15 | 87.80 | 87.80 | 87.75 | 87.75 | -3.199% | 2 | 179 | -28.262% |
| 2026-05-14 | 90.53 | 90.65 | 90.53 | 90.65 | +4.798% | 4 | 179 | -30.557% |
| 2026-05-13 | 85.28 | 86.50 | 85.28 | 86.50 | +10.614% | 3 | 180 | -27.225% |
| 2026-05-12 | 78.20 | 78.20 | 78.20 | 78.20 | -2.274% | 1 | 180 | -19.501% |
| 2026-05-11 | 81.35 | 81.35 | 80.02 | 80.02 | +5.289% | 40 | 153 | -21.332% |
| 2026-05-08 | 76.20 | 76.20 | 75.70 | 76.00 | +2.814% | 31 | 157 | -17.171% |
| 2026-05-07 | 74.10 | 74.10 | 73.92 | 73.92 | +6.055% | 3 | 157 | -14.840% |
| 2026-05-06 | 69.70 | 69.70 | 69.70 | 69.70 | +13.629% | 1 | 157 | -9.684% |
| 2026-05-05 | 61.51 | 61.90 | 61.34 | 61.34 | -1.128% | 12 | 167 | +2.625% |
| 2026-05-01 | 62.04 | 62.04 | 62.04 | 62.04 | -5.282% | 1 | 168 | +1.467% |
| 2026-04-30 | 65.50 | 65.50 | 65.50 | 65.50 | -9.078% | 1 | 167 | -3.893% |
| 2026-04-29 | 72.04 | 72.04 | 72.04 | 72.04 | -3.883% | 1 | 167 | -12.618% |
| 2026-04-28 | 74.00 | 74.95 | 74.00 | 74.95 | +3.910% | 3 | 167 | -16.011% |
| 2026-04-24 | 65.50 | 72.76 | 65.50 | 72.13 | +15.482% | 28 | 170 | -12.727% |
| 2026-04-20 | 63.84 | 63.84 | 62.35 | 62.46 | -3.163% | 20 | 177 | +0.785% |
| 2026-04-17 | 64.16 | 64.50 | 64.16 | 64.50 | +1.256% | 2 | 170 | -2.403% |
| 2026-04-15 | 61.97 | 63.80 | 61.90 | 63.70 | +7.966% | 12 | 168 | -1.177% |
| 2026-04-14 | 58.32 | 59.00 | 58.20 | 59.00 | +7.078% | 13 | 176 | +6.695% |
| 2026-04-13 | 53.55 | 55.39 | 53.55 | 55.10 | +0.456% | 19 | 189 | +14.247% |
| 2026-04-10 | 54.16 | 54.85 | 53.54 | 54.85 | +8.722% | 11 | 177 | +14.768% |
| 2026-04-09 | 49.85 | 50.50 | 49.85 | 50.45 | +8.495% | 84 | 172 | +24.777% |
| 2026-04-07 | 46.50 | 46.50 | 46.50 | 46.50 | +4.848% | 1 | 172 | +35.376% |
| 2026-04-02 | 45.45 | 45.62 | 44.35 | 44.35 | -6.632% | 7 | 176 | +41.939% |
| 2026-04-01 | 47.50 | 47.50 | 47.50 | 47.50 | +3.780% | 1 | 176 | +32.526% |
| 2026-03-31 | 43.02 | 45.77 | 43.02 | 45.77 | +12.734% | 15 | 175 | +37.536% |
| 2026-03-30 | 42.12 | 42.35 | 40.02 | 40.60 | -5.140% | 26 | 173 | +55.049% |
| 2026-03-27 | 44.32 | 44.36 | 42.80 | 42.80 | -5.142% | 25 | 173 | +47.079% |
| 2026-03-26 | 45.54 | 45.54 | 45.12 | 45.12 | -9.215% | 4 | 157 | +39.517% |
| 2026-03-25 | 49.70 | 49.70 | 49.70 | 49.70 | +5.767% | 2 | 154 | +26.660% |
| 2026-03-24 | 47.36 | 47.36 | 46.99 | 46.99 | +1.600% | 5 | 154 | +33.965% |
| 2026-03-20 | 47.80 | 47.80 | 46.25 | 46.25 | -7.740% | 12 | 158 | +36.108% |
| 2026-03-19 | 50.30 | 50.30 | 50.13 | 50.13 | -6.387% | 2 | 157 | +25.574% |
| 2026-03-17 | 53.95 | 53.95 | 53.00 | 53.55 | -2.281% | 57 | 155 | +17.554% |
| 2026-03-16 | 55.74 | 55.74 | 54.80 | 54.80 | -3.775% | 6 | 118 | +14.872% |
| 2026-03-11 | 56.85 | 56.95 | 56.85 | 56.95 | +7.170% | 2 | 115 | +10.536% |
| 2026-03-03 | 53.20 | 53.20 | 53.14 | 53.14 | -1.410% | 24 | 115 | +18.461% |
| 2026-02-27 | 53.90 | 53.90 | 53.90 | 53.90 | -18.457% | 1 | 103 | +16.790% |
| 2026-02-25 | 66.20 | 66.74 | 66.10 | 66.10 | +2.879% | 6 | 98 | -4.766% |
| 2026-02-24 | 64.25 | 64.25 | 64.25 | 64.25 | +2.146% | 1 | 98 | -2.023% |
| 2026-02-23 | 62.76 | 62.90 | 62.76 | 62.90 | +3.030% | 7 | 99 | +0.079% |
| 2026-02-20 | 61.05 | 61.05 | 61.05 | 61.05 | +3.703% | 5 | 101 | +3.112% |
| 2026-02-19 | 58.87 | 58.87 | 58.87 | 58.87 | -3.571% | 5 | 103 | +6.931% |
| 2026-02-18 | 61.05 | 61.05 | 61.05 | 61.05 | +4.627% | 5 | 103 | +3.112% |
| 2026-02-17 | 58.35 | 58.35 | 58.35 | 58.35 | +1.957% | 5 | 103 | +7.883% |
| 2026-02-13 | 57.23 | 57.23 | 57.23 | 57.23 | -9.646% | 5 | 110 | +9.995% |
| 2026-02-12 | 63.34 | 63.34 | 63.34 | 63.34 | +1.101% | 5 | 110 | -0.616% |
| 2026-02-11 | 62.57 | 63.10 | 62.57 | 62.65 | +2.537% | 10 | 115 | +0.479% |
| 2026-02-10 | 60.93 | 61.10 | 60.93 | 61.10 | -3.093% | 83 | 122 | +3.028% |
| 2026-02-09 | 64.40 | 64.40 | 63.05 | 63.05 | +10.247% | 8 | 97 | -0.159% |
| 2026-02-06 | 57.42 | 57.42 | 57.19 | 57.19 | +14.885% | 6 | 92 | +10.072% |
| 2026-02-05 | 50.39 | 50.39 | 49.78 | 49.78 | -0.140% | 10 | 86 | +26.456% |
| 2026-02-04 | 50.35 | 50.35 | 49.65 | 49.85 | -7.941% | 8 | 85 | +26.279% |
| 2026-02-03 | 54.15 | 54.15 | 54.15 | 54.15 | -12.037% | 6 | 79 | +16.251% |
| 2026-02-02 | 59.10 | 61.56 | 59.10 | 61.56 | +0.457% | 17 | 73 | +2.258% |
| 2026-01-29 | 61.20 | 61.28 | 61.20 | 61.28 | -3.069% | 2 | 74 | +2.725% |
| 2026-01-28 | 63.30 | 63.30 | 63.22 | 63.22 | +7.044% | 2 | 74 | -0.427% |
| 2026-01-26 | 59.40 | 59.40 | 59.06 | 59.06 | +9.027% | 7 | 74 | +6.587% |
| 2026-01-20 | 54.17 | 54.17 | 54.17 | 54.17 | -2.834% | 1 | 69 | +16.208% |
| 2026-01-14 | 55.45 | 55.75 | 55.45 | 55.75 | -4.210% | 2 | 70 | +12.915% |
| 2026-01-09 | 58.20 | 58.20 | 58.20 | 58.20 | +0.832% | 10 | 69 | +8.162% |
| 2026-01-08 | 58.81 | 58.81 | 57.72 | 57.72 | -6.420% | 54 | 69 | +9.061% |
| 2026-01-02 | 62.78 | 62.78 | 61.68 | 61.68 | +0.081% | 6 | 48 | +2.059% |
| 2025-12-31 | 61.63 | 61.63 | 61.63 | 61.63 | -2.868% | 5 | 42 | +2.142% |
| 2025-12-26 | 63.00 | 63.50 | 63.00 | 63.45 | +4.945% | 22 | 42 | -0.788% |
| 2025-12-23 | 60.46 | 60.46 | 60.46 | 60.46 | +6.313% | 1 | 38 | +4.118% |
| 2025-12-22 | 56.87 | 56.87 | 56.87 | 56.87 | +3.853% | 2 | 38 | +10.691% |
| 2025-12-19 | 54.43 | 54.76 | 54.43 | 54.76 | +12.282% | 2 | 38 | +14.956% |
| 2025-12-17 | 50.00 | 50.00 | 48.77 | 48.77 | -7.894% | 8 | 38 | +29.075% |
| 2025-12-16 | 53.00 | 53.29 | 52.65 | 52.95 | -0.935% | 9 | 35 | +18.886% |
| 2025-12-15 | 52.87 | 53.45 | 52.87 | 53.45 | +1.635% | 2 | 34 | +17.774% |
| 2025-12-12 | 52.59 | 52.59 | 52.59 | 52.59 | -11.850% | 1 | 34 | +19.700% |
| 2025-12-09 | 59.66 | 59.66 | 59.66 | 59.66 | +2.105% | 3 | 34 | +5.515% |
| 2025-12-04 | 59.05 | 59.05 | 58.43 | 58.43 | +3.361% | 3 | 34 | +7.736% |
| 2025-12-03 | 56.90 | 56.90 | 56.53 | 56.53 | -6.252% | 3 | 35 | +11.357% |
| 2025-12-02 | 60.30 | 60.30 | 60.30 | 60.30 | +12.710% | 6 | 36 | +4.395% |
| 2025-12-01 | 53.50 | 53.50 | 53.50 | 53.50 | -1.109% | 2 | 31 | +17.664% |
| 2025-11-28 | 54.68 | 54.68 | 54.10 | 54.10 | +2.365% | 12 | 29 | +16.359% |
| 2025-11-25 | 51.22 | 53.90 | 51.22 | 52.85 | -9.036% | 14 | 32 | +19.111% |
| 2025-11-24 | 56.80 | 58.10 | 56.24 | 58.10 | +4.685% | 4 | 20 | +8.348% |
| 2025-11-21 | 55.50 | 55.50 | 55.50 | 55.50 | -10.556% | 1 | 19 | +13.423% |
| 2025-11-19 | 60.85 | 62.05 | 60.60 | 62.05 | +6.983% | 7 | 19 | +1.450% |
| 2025-11-18 | 58.00 | 58.00 | 58.00 | 58.00 | -8.170% | 1 | 13 | +8.534% |
| 2025-11-13 | 63.16 | 63.16 | 63.16 | 63.16 | -5.562% | 5 | 13 | -0.332% |
| 2025-11-12 | 66.88 | 66.88 | 66.88 | 66.88 | +9.281% | 10 | 6 | -5.876% |
| 2025-11-07 | 59.88 | 61.20 | 59.88 | 61.20 | 0.000% | 6 | 6 | +2.859% |