NVDA270917C00205000
NVDA Sep 17 2027 205.00 Call
optionOPRA
EODOct 23, 2026
38.67USD-0.206%(-0.08)4Vol2,542OI
NVDA270917C00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 38.70 | 39.13 | 38.67 | 38.67 | -0.206% | 4 | 2,542 | 0.000% |
| 2026-10-22 | 40.85 | 40.85 | 38.75 | 38.75 | -11.731% | 1,220 | 2,773 | -0.206% |
| 2026-10-21 | 44.35 | 44.90 | 42.75 | 43.90 | +5.911% | 13 | 2,776 | -11.913% |
| 2026-10-20 | 39.65 | 42.05 | 39.60 | 41.45 | -2.448% | 20 | 2,772 | -6.707% |
| 2026-10-19 | 42.51 | 42.51 | 42.10 | 42.49 | +4.914% | 5 | 2,770 | -8.990% |
| 2026-10-16 | 41.10 | 41.45 | 40.50 | 40.50 | -3.937% | 26 | 2,772 | -4.519% |
| 2026-10-15 | 40.00 | 42.74 | 39.50 | 42.16 | -5.534% | 28 | 2,758 | -8.278% |
| 2026-10-14 | 47.00 | 47.10 | 44.20 | 44.63 | -9.729% | 291 | 2,879 | -13.354% |
| 2026-10-13 | 47.00 | 49.44 | 47.00 | 49.44 | +3.431% | 26 | 2,875 | -21.784% |
| 2026-10-12 | 47.61 | 47.80 | 47.53 | 47.80 | -6.183% | 5 | 2,873 | -19.100% |
| 2026-10-09 | 51.97 | 51.97 | 50.70 | 50.95 | -1.393% | 1,207 | 2,172 | -24.102% |
| 2026-10-08 | 55.00 | 56.50 | 51.67 | 51.67 | -12.483% | 8 | 2,171 | -25.160% |
| 2026-10-06 | 60.70 | 60.92 | 59.00 | 59.04 | +0.889% | 21 | 2,176 | -34.502% |
| 2026-10-05 | 56.95 | 59.25 | 56.60 | 58.52 | +5.252% | 49 | 2,171 | -33.920% |
| 2026-10-02 | 56.01 | 57.20 | 54.70 | 55.60 | +4.708% | 14 | 2,166 | -30.450% |
| 2026-10-01 | 52.05 | 53.10 | 51.93 | 53.10 | +2.549% | 12 | 2,163 | -27.175% |
| 2026-09-30 | 51.78 | 51.78 | 51.78 | 51.78 | -0.327% | 40 | 2,163 | -25.319% |
| 2026-09-29 | 52.00 | 52.75 | 51.95 | 51.95 | -2.588% | 9 | 2,166 | -25.563% |
| 2026-09-28 | 54.01 | 54.55 | 53.33 | 53.33 | +8.350% | 11 | 2,169 | -27.489% |
| 2026-09-25 | 49.15 | 49.30 | 48.00 | 49.22 | +0.449% | 12 | 2,169 | -21.434% |
| 2026-09-24 | 47.25 | 49.00 | 46.75 | 49.00 | -3.028% | 39 | 2,158 | -21.082% |
| 2026-09-23 | 50.13 | 50.53 | 50.13 | 50.53 | -3.844% | 4 | 2,158 | -23.471% |
| 2026-09-22 | 51.24 | 52.73 | 51.24 | 52.55 | +2.938% | 17 | 2,157 | -26.413% |
| 2026-09-21 | 47.10 | 51.18 | 47.10 | 51.05 | +11.952% | 10 | 2,164 | -24.251% |
| 2026-09-18 | 45.34 | 45.60 | 45.34 | 45.60 | +0.997% | 2 | 2,164 | -15.197% |
| 2026-09-17 | 45.35 | 45.55 | 45.10 | 45.15 | +7.911% | 7 | 2,162 | -14.352% |
| 2026-09-16 | 41.75 | 43.30 | 41.75 | 41.84 | +2.725% | 54 | 2,162 | -7.576% |
| 2026-09-15 | 41.53 | 41.53 | 40.66 | 40.73 | -0.025% | 13 | 2,162 | -5.058% |
| 2026-09-14 | 39.55 | 41.20 | 39.45 | 40.74 | -11.512% | 31 | 2,150 | -5.081% |
| 2026-09-11 | 47.15 | 47.15 | 46.04 | 46.04 | -0.108% | 4 | 2,150 | -16.008% |
| 2026-09-10 | 45.75 | 46.35 | 45.75 | 46.09 | -7.617% | 42 | 2,152 | -16.099% |
| 2026-09-09 | 49.81 | 50.14 | 49.64 | 49.89 | -2.215% | 18 | 2,155 | -22.489% |
| 2026-09-08 | 55.65 | 55.65 | 51.02 | 51.02 | -6.728% | 13 | 2,156 | -24.206% |
| 2026-09-04 | 53.75 | 57.41 | 53.75 | 54.70 | +3.071% | 27 | 2,162 | -29.305% |
| 2026-09-03 | 52.25 | 53.82 | 51.10 | 53.07 | +7.212% | 27 | 2,163 | -27.134% |
| 2026-09-02 | 51.48 | 52.58 | 49.50 | 49.50 | +10.763% | 10 | 2,163 | -21.879% |
| 2026-09-01 | 44.48 | 44.80 | 44.20 | 44.69 | -4.753% | 5 | 2,162 | -13.471% |
| 2026-08-31 | 46.88 | 46.92 | 46.15 | 46.92 | +2.670% | 47 | 2,162 | -17.583% |
| 2026-08-28 | 51.50 | 51.80 | 45.70 | 45.70 | -13.052% | 13 | 2,163 | -15.383% |
| 2026-08-27 | 49.15 | 54.20 | 46.75 | 52.56 | +29.522% | 62 | 2,160 | -26.427% |
| 2026-08-26 | 41.57 | 41.57 | 40.56 | 40.58 | -5.628% | 22 | 2,160 | -4.707% |
| 2026-08-25 | 42.99 | 43.00 | 41.01 | 43.00 | +7.500% | 47 | 2,135 | -10.070% |
| 2026-08-24 | 43.06 | 43.06 | 39.85 | 40.00 | -10.112% | 126 | 2,034 | -3.325% |
| 2026-08-21 | 45.75 | 45.75 | 44.50 | 44.50 | -3.050% | 2 | 2,035 | -13.101% |
| 2026-08-20 | 47.99 | 47.99 | 45.90 | 45.90 | -3.592% | 8 | 2,029 | -15.752% |
| 2026-08-19 | 47.95 | 47.95 | 46.46 | 47.61 | -1.734% | 15 | 2,037 | -18.778% |
| 2026-08-18 | 47.55 | 48.60 | 47.50 | 48.45 | -8.065% | 16 | 2,039 | -20.186% |
| 2026-08-17 | 53.16 | 53.75 | 52.50 | 52.70 | -0.472% | 19 | 2,039 | -26.622% |
| 2026-08-14 | 53.15 | 53.70 | 52.39 | 52.95 | -1.120% | 7 | 2,039 | -26.969% |
| 2026-08-13 | 52.80 | 54.80 | 52.30 | 53.55 | +3.598% | 134 | 2,011 | -27.787% |
| 2026-08-12 | 49.85 | 51.69 | 49.85 | 51.69 | +9.281% | 2 | 2,011 | -25.189% |
| 2026-08-11 | 49.93 | 49.93 | 47.30 | 47.30 | -2.795% | 2 | 2,011 | -18.245% |
| 2026-08-10 | 52.28 | 52.28 | 48.66 | 48.66 | -7.155% | 32 | 2,028 | -20.530% |
| 2026-08-07 | 52.03 | 53.80 | 51.60 | 52.41 | +4.091% | 27 | 2,034 | -26.216% |
| 2026-08-06 | 53.00 | 53.00 | 50.35 | 50.35 | -3.377% | 16 | 2,036 | -23.198% |
| 2026-08-05 | 51.46 | 52.11 | 50.70 | 52.11 | +12.914% | 10 | 2,044 | -25.792% |
| 2026-08-04 | 44.30 | 46.15 | 43.87 | 46.15 | +9.490% | 40 | 2,059 | -16.208% |
| 2026-08-03 | 38.60 | 43.80 | 38.60 | 42.15 | +9.339% | 101 | 2,024 | -8.256% |
| 2026-07-31 | 36.75 | 38.55 | 36.75 | 38.55 | +11.739% | 18 | 2,020 | +0.311% |
| 2026-07-30 | 34.13 | 34.50 | 34.13 | 34.50 | -1.146% | 3 | 2,020 | +12.087% |
| 2026-07-29 | 33.21 | 34.90 | 33.21 | 34.90 | -5.676% | 35 | 1,990 | +10.802% |
| 2026-07-28 | 35.30 | 37.00 | 34.78 | 37.00 | -0.350% | 10 | 1,981 | +4.514% |
| 2026-07-27 | 41.00 | 41.00 | 36.30 | 37.13 | -12.532% | 127 | 1,967 | +4.148% |
| 2026-07-24 | 45.25 | 46.22 | 42.45 | 42.45 | -3.435% | 124 | 2,007 | -8.905% |
| 2026-07-23 | 45.14 | 45.75 | 43.25 | 43.96 | -6.149% | 120 | 1,990 | -12.034% |
| 2026-07-22 | 43.37 | 48.00 | 42.50 | 46.84 | +8.301% | 20 | 1,996 | -17.442% |
| 2026-07-21 | 44.07 | 44.07 | 41.83 | 43.25 | +5.488% | 27 | 1,991 | -10.590% |
| 2026-07-20 | 43.70 | 43.75 | 40.77 | 41.00 | -1.371% | 51 | 1,966 | -5.683% |
| 2026-07-17 | 38.40 | 42.40 | 38.40 | 41.57 | -5.091% | 62 | 1,944 | -6.976% |
| 2026-07-16 | 43.67 | 44.20 | 43.50 | 43.80 | -4.762% | 23 | 1,936 | -11.712% |
| 2026-07-15 | 47.07 | 47.07 | 43.63 | 45.99 | -1.919% | 30 | 1,935 | -15.917% |
| 2026-07-14 | 41.63 | 47.00 | 41.63 | 46.89 | +12.177% | 47 | 1,942 | -17.530% |
| 2026-07-13 | 44.09 | 44.09 | 41.80 | 41.80 | -8.434% | 10 | 1,934 | -7.488% |
| 2026-07-10 | 44.00 | 46.05 | 44.00 | 45.65 | +10.533% | 93 | 1,944 | -15.290% |
| 2026-07-09 | 41.70 | 41.80 | 39.19 | 41.30 | -3.256% | 78 | 1,965 | -6.368% |
| 2026-07-08 | 37.22 | 42.69 | 37.22 | 42.69 | +14.358% | 76 | 1,977 | -9.417% |
| 2026-07-07 | 34.50 | 37.42 | 34.18 | 37.33 | +2.640% | 16 | 1,980 | +3.590% |
| 2026-07-06 | 35.79 | 36.87 | 35.79 | 36.37 | +3.618% | 42 | 1,978 | +6.324% |
| 2026-07-02 | 37.55 | 37.65 | 35.00 | 35.10 | -8.713% | 11 | 1,976 | +10.171% |
| 2026-07-01 | 36.10 | 38.45 | 36.10 | 38.45 | -1.258% | 30 | 1,971 | +0.572% |
| 2026-06-30 | 38.12 | 38.94 | 38.00 | 38.94 | +8.017% | 32 | 1,962 | -0.693% |
| 2026-06-29 | 34.85 | 36.70 | 34.80 | 36.05 | -1.583% | 190 | 2,104 | +7.268% |
| 2026-06-26 | 35.61 | 36.63 | 35.61 | 36.63 | -3.223% | 36 | 2,099 | +5.569% |
| 2026-06-25 | 38.65 | 38.67 | 37.07 | 37.85 | -5.257% | 48 | 2,084 | +2.166% |
| 2026-06-24 | 41.54 | 41.54 | 39.10 | 39.95 | -3.781% | 39 | 2,075 | -3.204% |
| 2026-06-23 | 41.10 | 44.05 | 41.10 | 41.52 | -12.183% | 71 | 2,054 | -6.864% |
| 2026-06-22 | 48.95 | 50.29 | 47.00 | 47.28 | -3.313% | 20 | 2,044 | -18.211% |
| 2026-06-18 | 46.50 | 48.90 | 46.50 | 48.90 | +11.136% | 28 | 2,037 | -20.920% |
| 2026-06-17 | 46.75 | 46.75 | 44.00 | 44.00 | -7.075% | 6 | 2,037 | -12.114% |
| 2026-06-16 | 47.32 | 47.50 | 47.00 | 47.35 | -4.594% | 39 | 2,035 | -18.332% |
| 2026-06-15 | 47.80 | 49.63 | 47.51 | 49.63 | +8.766% | 62 | 2,085 | -22.083% |
| 2026-06-12 | 45.90 | 47.00 | 45.48 | 45.63 | -1.447% | 52 | 2,070 | -15.253% |
| 2026-06-11 | 43.70 | 46.36 | 43.25 | 46.30 | +6.928% | 69 | 2,033 | -16.479% |
| 2026-06-10 | 46.20 | 46.20 | 43.30 | 43.30 | -8.746% | 24 | 2,026 | -10.693% |
| 2026-06-09 | 45.78 | 47.45 | 43.75 | 47.45 | -3.360% | 16 | 2,021 | -18.504% |
| 2026-06-08 | 48.80 | 49.15 | 48.00 | 49.10 | +3.784% | 176 | 2,012 | -21.242% |
| 2026-06-05 | 50.15 | 50.15 | 47.08 | 47.31 | -16.413% | 51 | 1,986 | -18.263% |
| 2026-06-04 | 51.40 | 56.66 | 50.90 | 56.60 | +6.994% | 8 | 1,987 | -31.678% |
| 2026-06-03 | 57.43 | 57.43 | 52.90 | 52.90 | -9.013% | 39 | 2,003 | -26.900% |
| 2026-06-02 | 62.72 | 62.72 | 57.70 | 58.14 | +1.148% | 11 | 2,000 | -33.488% |
| 2026-06-01 | 57.45 | 57.48 | 56.55 | 57.48 | +7.239% | 47 | 1,985 | -32.724% |
| 2026-05-29 | 52.38 | 53.60 | 52.38 | 53.60 | +3.017% | 4 | 1,986 | -27.854% |
| 2026-05-28 | 49.95 | 52.03 | 49.95 | 52.03 | +3.378% | 8 | 1,986 | -25.677% |
| 2026-05-27 | 49.60 | 50.56 | 48.12 | 50.33 | -2.461% | 21 | 1,984 | -23.167% |
| 2026-05-26 | 53.40 | 53.40 | 50.53 | 51.60 | -2.733% | 21 | 1,989 | -25.058% |
| 2026-05-22 | 53.50 | 53.50 | 52.50 | 53.05 | -5.454% | 32 | 2,008 | -27.107% |
| 2026-05-21 | 58.00 | 58.00 | 54.85 | 56.11 | -7.026% | 30 | 2,001 | -31.082% |
| 2026-05-20 | 58.67 | 60.35 | 58.67 | 60.35 | +1.343% | 7 | 2,005 | -35.924% |
| 2026-05-19 | 58.10 | 59.55 | 58.10 | 59.55 | -1.733% | 8 | 2,007 | -35.063% |
| 2026-05-18 | 62.36 | 62.36 | 60.60 | 60.60 | -7.551% | 30 | 1,997 | -36.188% |
| 2026-05-15 | 70.20 | 70.20 | 62.93 | 65.55 | -6.597% | 28 | 2,000 | -41.007% |
| 2026-05-14 | 66.62 | 70.18 | 66.62 | 70.18 | +13.670% | 34 | 2,009 | -44.899% |
| 2026-05-13 | 61.02 | 62.85 | 60.92 | 61.74 | +8.013% | 32 | 2,003 | -37.366% |
| 2026-05-12 | 55.60 | 60.00 | 54.40 | 57.16 | +0.228% | 80 | 2,063 | -32.348% |
| 2026-05-11 | 53.14 | 58.45 | 53.14 | 57.03 | +4.260% | 4,475 | 4,535 | -32.194% |
| 2026-05-08 | 53.35 | 55.10 | 53.35 | 54.70 | +5.497% | 24 | 4,542 | -29.305% |
| 2026-05-07 | 49.75 | 53.00 | 49.75 | 51.85 | +7.018% | 39 | 4,557 | -25.419% |
| 2026-05-06 | 44.60 | 48.45 | 44.60 | 48.45 | +18.692% | 26 | 4,541 | -20.186% |
| 2026-05-05 | 42.75 | 43.00 | 40.75 | 40.82 | -2.087% | 47 | 4,514 | -5.267% |
| 2026-05-04 | 42.53 | 42.53 | 40.48 | 41.69 | -2.457% | 20 | 4,521 | -7.244% |
| 2026-05-01 | 45.38 | 45.50 | 41.70 | 42.74 | -3.369% | 81 | 4,449 | -9.523% |
| 2026-04-30 | 47.75 | 47.75 | 44.17 | 44.23 | -11.540% | 57 | 4,419 | -12.571% |
| 2026-04-29 | 51.35 | 51.35 | 49.20 | 50.00 | -7.236% | 22 | 4,419 | -22.660% |
| 2026-04-28 | 50.05 | 53.90 | 50.05 | 53.90 | -2.089% | 7 | 4,439 | -28.256% |
| 2026-04-27 | 50.58 | 55.05 | 49.25 | 55.05 | +10.653% | 45 | 4,435 | -29.755% |
| 2026-04-24 | 45.20 | 50.50 | 45.20 | 49.75 | +18.594% | 23 | 4,438 | -22.271% |
| 2026-04-23 | 44.73 | 45.20 | 41.95 | 41.95 | -5.984% | 4 | 4,440 | -7.819% |
| 2026-04-22 | 44.07 | 44.62 | 44.07 | 44.62 | +0.270% | 5 | 4,440 | -13.335% |
| 2026-04-21 | 44.40 | 44.70 | 44.40 | 44.50 | +2.041% | 4 | 4,445 | -13.101% |
| 2026-04-17 | 43.95 | 43.99 | 43.61 | 43.61 | +2.012% | 15 | 4,445 | -11.328% |
| 2026-04-16 | 41.90 | 42.75 | 41.90 | 42.75 | -1.430% | 22 | 4,430 | -9.544% |
| 2026-04-15 | 41.42 | 43.37 | 41.20 | 43.37 | +5.038% | 46 | 4,409 | -10.837% |
| 2026-04-14 | 39.04 | 41.40 | 38.88 | 41.29 | +13.590% | 13 | 4,400 | -6.345% |
| 2026-04-13 | 36.35 | 36.35 | 36.35 | 36.35 | -2.022% | 1 | 4,407 | +6.382% |
| 2026-04-10 | 34.00 | 37.12 | 34.00 | 37.10 | +13.110% | 5 | 4,406 | +4.232% |
| 2026-04-08 | 33.68 | 33.68 | 32.62 | 32.80 | +7.718% | 11 | 4,404 | +17.896% |
| 2026-04-07 | 30.02 | 30.45 | 30.02 | 30.45 | -1.806% | 3 | 4,398 | +26.995% |
| 2026-04-06 | 30.82 | 31.01 | 30.82 | 31.01 | -0.353% | 13 | 4,399 | +24.702% |
| 2026-04-02 | 31.10 | 31.12 | 31.10 | 31.12 | +0.810% | 2 | 4,394 | +24.261% |
| 2026-04-01 | 30.80 | 30.87 | 30.51 | 30.87 | +2.729% | 11 | 4,394 | +25.267% |
| 2026-03-31 | 26.87 | 30.05 | 26.87 | 30.05 | +15.488% | 4,472 | 4,396 | +28.686% |
| 2026-03-30 | 27.25 | 27.50 | 26.01 | 26.02 | -5.861% | 16 | 115 | +48.616% |
| 2026-03-27 | 28.11 | 28.29 | 27.64 | 27.64 | -6.622% | 4 | 110 | +39.906% |
| 2026-03-26 | 31.30 | 31.30 | 29.60 | 29.60 | -12.478% | 5 | 108 | +30.642% |
| 2026-03-25 | 33.82 | 33.82 | 33.82 | 33.82 | +11.104% | 1 | 108 | +14.341% |
| 2026-03-20 | 32.63 | 32.63 | 30.44 | 30.44 | -10.602% | 11 | 107 | +27.037% |
| 2026-03-19 | 33.30 | 34.15 | 33.30 | 34.05 | -5.021% | 74 | 102 | +13.568% |
| 2026-03-18 | 35.85 | 35.85 | 35.85 | 35.85 | -0.830% | 1 | 28 | +7.866% |
| 2026-03-17 | 36.45 | 36.50 | 36.15 | 36.15 | -3.856% | 20 | 27 | +6.971% |
| 2026-03-16 | 37.30 | 37.60 | 37.30 | 37.60 | 0.000% | 8 | 8 | +2.846% |