NVDA270917C00215000
NVDA Sep 17 2027 215.00 Call
optionOPRA
EODOct 23, 2026
33.25USD-1.917%(-0.65)50Vol2,450OI
NVDA270917C00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 33.35 | 34.72 | 33.20 | 33.25 | -1.917% | 50 | 2,430 | 0.000% |
| 2026-10-22 | 37.24 | 37.45 | 33.45 | 33.90 | -13.675% | 183 | 2,315 | -1.917% |
| 2026-10-21 | 39.44 | 39.44 | 38.19 | 39.27 | +8.481% | 52 | 2,344 | -15.330% |
| 2026-10-20 | 36.49 | 37.35 | 34.75 | 36.20 | -1.977% | 191 | 2,268 | -8.149% |
| 2026-10-19 | 36.25 | 37.90 | 35.00 | 36.93 | +5.394% | 208 | 2,261 | -9.965% |
| 2026-10-16 | 36.35 | 37.23 | 34.70 | 35.04 | -5.425% | 143 | 2,200 | -5.108% |
| 2026-10-15 | 35.49 | 37.46 | 34.40 | 37.05 | -4.016% | 161 | 2,090 | -10.256% |
| 2026-10-14 | 42.15 | 42.18 | 38.60 | 38.60 | -11.711% | 22 | 2,079 | -13.860% |
| 2026-10-13 | 41.53 | 43.72 | 41.53 | 43.72 | +1.556% | 16 | 2,079 | -23.948% |
| 2026-10-12 | 44.00 | 44.00 | 42.50 | 43.05 | -5.488% | 3 | 2,079 | -22.764% |
| 2026-10-09 | 46.02 | 46.02 | 45.00 | 45.55 | -1.064% | 14 | 2,067 | -27.003% |
| 2026-10-08 | 48.95 | 50.33 | 45.75 | 46.04 | -9.406% | 63 | 2,066 | -27.780% |
| 2026-10-07 | 52.00 | 52.00 | 50.60 | 50.82 | -2.811% | 61 | 2,052 | -34.573% |
| 2026-10-06 | 54.40 | 55.00 | 52.29 | 52.29 | -1.525% | 23 | 2,061 | -36.412% |
| 2026-10-05 | 50.00 | 53.10 | 50.00 | 53.10 | +7.621% | 148 | 1,990 | -37.382% |
| 2026-10-02 | 50.09 | 51.58 | 49.34 | 49.34 | +3.983% | 26 | 1,999 | -32.610% |
| 2026-10-01 | 45.05 | 47.45 | 45.05 | 47.45 | +2.263% | 50 | 1,991 | -29.926% |
| 2026-09-30 | 47.00 | 47.52 | 46.40 | 46.40 | +3.111% | 34 | 1,979 | -28.341% |
| 2026-09-29 | 47.94 | 47.94 | 45.00 | 45.00 | -2.703% | 48 | 1,952 | -26.111% |
| 2026-09-28 | 49.00 | 49.00 | 46.25 | 46.25 | +7.558% | 36 | 1,943 | -28.108% |
| 2026-09-25 | 43.00 | 43.30 | 42.85 | 43.00 | -1.036% | 16 | 1,951 | -22.674% |
| 2026-09-24 | 42.00 | 43.45 | 41.65 | 43.45 | +0.462% | 13 | 1,952 | -23.475% |
| 2026-09-23 | 46.95 | 46.95 | 43.25 | 43.25 | -8.252% | 39 | 1,962 | -23.121% |
| 2026-09-22 | 46.30 | 47.20 | 46.30 | 47.14 | +3.377% | 22 | 1,962 | -29.465% |
| 2026-09-21 | 41.20 | 45.90 | 41.20 | 45.60 | +8.571% | 37 | 1,969 | -27.083% |
| 2026-09-18 | 40.00 | 42.00 | 40.00 | 42.00 | +3.346% | 65 | 1,972 | -20.833% |
| 2026-09-17 | 39.75 | 40.80 | 39.50 | 40.64 | +9.394% | 52 | 1,957 | -18.184% |
| 2026-09-16 | 36.73 | 38.70 | 36.55 | 37.15 | +3.367% | 84 | 1,968 | -10.498% |
| 2026-09-15 | 37.20 | 37.30 | 35.55 | 35.94 | +0.813% | 77 | 1,967 | -7.485% |
| 2026-09-14 | 35.18 | 36.60 | 34.60 | 35.65 | -11.648% | 261 | 1,973 | -6.732% |
| 2026-09-11 | 42.65 | 42.65 | 40.35 | 40.35 | -1.224% | 61 | 1,975 | -17.596% |
| 2026-09-10 | 41.65 | 41.65 | 40.70 | 40.85 | -8.305% | 495 | 1,518 | -18.605% |
| 2026-09-09 | 45.25 | 45.50 | 44.50 | 44.55 | -3.089% | 79 | 1,508 | -25.365% |
| 2026-09-08 | 50.85 | 50.85 | 45.97 | 45.97 | -6.030% | 16 | 1,503 | -27.670% |
| 2026-09-04 | 49.36 | 51.40 | 48.75 | 48.92 | +1.599% | 44 | 1,520 | -32.032% |
| 2026-09-03 | 46.20 | 48.61 | 45.20 | 48.15 | +8.202% | 38 | 1,526 | -30.945% |
| 2026-09-02 | 40.95 | 47.00 | 40.91 | 44.50 | +11.809% | 101 | 1,570 | -25.281% |
| 2026-09-01 | 38.38 | 41.36 | 38.38 | 39.80 | -5.866% | 101 | 1,520 | -16.457% |
| 2026-08-31 | 40.85 | 42.28 | 39.60 | 42.28 | +4.757% | 199 | 1,512 | -21.358% |
| 2026-08-28 | 46.82 | 46.82 | 40.25 | 40.36 | -15.210% | 106 | 1,496 | -17.616% |
| 2026-08-27 | 43.53 | 48.32 | 43.45 | 47.60 | +30.590% | 154 | 1,579 | -30.147% |
| 2026-08-26 | 37.90 | 38.35 | 35.80 | 36.45 | -4.129% | 172 | 1,472 | -8.779% |
| 2026-08-25 | 36.90 | 38.90 | 36.40 | 38.02 | +7.340% | 198 | 1,358 | -12.546% |
| 2026-08-24 | 40.05 | 40.07 | 35.42 | 35.42 | -12.000% | 81 | 1,326 | -6.126% |
| 2026-08-21 | 41.57 | 41.80 | 39.92 | 40.25 | -2.637% | 139 | 1,290 | -17.391% |
| 2026-08-20 | 41.92 | 42.90 | 40.80 | 41.34 | -1.266% | 113 | 1,247 | -19.569% |
| 2026-08-19 | 42.45 | 43.55 | 41.87 | 41.87 | -4.078% | 15 | 1,234 | -20.588% |
| 2026-08-18 | 43.53 | 43.87 | 42.86 | 43.65 | -8.086% | 26 | 1,220 | -23.826% |
| 2026-08-17 | 47.67 | 47.67 | 47.49 | 47.49 | -0.294% | 3 | 1,218 | -29.985% |
| 2026-08-14 | 47.33 | 47.75 | 47.25 | 47.63 | -1.794% | 6 | 1,216 | -30.191% |
| 2026-08-13 | 47.50 | 48.50 | 47.50 | 48.50 | +5.435% | 5 | 1,219 | -31.443% |
| 2026-08-12 | 45.80 | 47.20 | 45.80 | 46.00 | +8.363% | 6 | 1,221 | -27.717% |
| 2026-08-11 | 46.02 | 46.02 | 42.45 | 42.45 | -3.523% | 31 | 1,202 | -21.673% |
| 2026-08-10 | 44.47 | 44.97 | 43.45 | 44.00 | -9.278% | 10 | 1,196 | -24.432% |
| 2026-08-07 | 46.56 | 48.68 | 46.56 | 48.50 | +7.467% | 29 | 1,176 | -31.443% |
| 2026-08-06 | 48.22 | 48.22 | 44.95 | 45.13 | -4.223% | 22 | 1,172 | -26.324% |
| 2026-08-05 | 46.66 | 47.41 | 45.20 | 47.12 | +14.508% | 94 | 1,181 | -29.435% |
| 2026-08-04 | 39.75 | 41.15 | 39.54 | 41.15 | +10.737% | 39 | 1,166 | -19.198% |
| 2026-08-03 | 32.00 | 38.50 | 32.00 | 37.16 | +12.811% | 103 | 1,167 | -10.522% |
| 2026-07-31 | 32.88 | 33.41 | 30.85 | 32.94 | +8.570% | 23 | 1,152 | +0.941% |
| 2026-07-30 | 29.62 | 32.03 | 29.62 | 30.34 | +3.232% | 31 | 1,148 | +9.591% |
| 2026-07-29 | 31.80 | 31.80 | 28.98 | 29.39 | -11.768% | 70 | 1,126 | +13.134% |
| 2026-07-28 | 31.10 | 33.31 | 30.50 | 33.31 | -0.863% | 15 | 1,134 | -0.180% |
| 2026-07-27 | 39.14 | 39.14 | 33.16 | 33.60 | -17.160% | 1,242 | 838 | -1.042% |
| 2026-07-24 | 39.70 | 41.43 | 39.33 | 40.56 | +0.645% | 22 | 835 | -18.023% |
| 2026-07-23 | 40.20 | 40.60 | 39.78 | 40.30 | -5.775% | 20 | 825 | -17.494% |
| 2026-07-22 | 40.30 | 43.40 | 40.24 | 42.77 | +11.062% | 31 | 835 | -22.259% |
| 2026-07-21 | 37.20 | 38.51 | 37.20 | 38.51 | +4.647% | 3 | 835 | -13.659% |
| 2026-07-20 | 39.07 | 39.50 | 36.80 | 36.80 | +1.154% | 24 | 826 | -9.647% |
| 2026-07-17 | 34.94 | 38.45 | 34.94 | 36.38 | -6.718% | 29 | 818 | -8.604% |
| 2026-07-16 | 39.70 | 40.50 | 38.95 | 39.00 | -7.099% | 85 | 787 | -14.744% |
| 2026-07-15 | 42.56 | 42.56 | 39.60 | 41.98 | -0.874% | 23 | 782 | -20.796% |
| 2026-07-14 | 37.93 | 42.45 | 37.93 | 42.35 | +12.633% | 17 | 789 | -21.488% |
| 2026-07-13 | 39.80 | 40.21 | 37.60 | 37.60 | -8.937% | 90 | 803 | -11.569% |
| 2026-07-10 | 39.35 | 41.95 | 39.35 | 41.29 | +12.507% | 9 | 801 | -19.472% |
| 2026-07-09 | 35.39 | 36.70 | 35.39 | 36.70 | +4.857% | 3 | 800 | -9.401% |
| 2026-07-08 | 35.00 | 35.00 | 35.00 | 35.00 | +4.634% | 1 | 800 | -5.000% |
| 2026-07-07 | 30.71 | 33.70 | 30.71 | 33.45 | +0.240% | 5 | 799 | -0.598% |
| 2026-07-06 | 33.05 | 33.37 | 32.58 | 33.37 | +3.924% | 9 | 799 | -0.360% |
| 2026-07-02 | 33.19 | 33.19 | 31.22 | 32.11 | -5.000% | 17 | 796 | +3.550% |
| 2026-07-01 | 33.10 | 33.80 | 32.50 | 33.80 | -5.216% | 16 | 787 | -1.627% |
| 2026-06-30 | 35.66 | 35.66 | 35.66 | 35.66 | +9.555% | 1 | 786 | -6.758% |
| 2026-06-29 | 31.50 | 32.68 | 31.20 | 32.55 | -1.394% | 62 | 783 | +2.151% |
| 2026-06-26 | 33.13 | 33.13 | 32.50 | 33.01 | -1.785% | 19 | 776 | +0.727% |
| 2026-06-25 | 36.30 | 36.30 | 33.50 | 33.61 | -5.986% | 26 | 767 | -1.071% |
| 2026-06-24 | 37.70 | 37.70 | 35.75 | 35.75 | -5.847% | 30 | 754 | -6.993% |
| 2026-06-23 | 37.76 | 39.25 | 37.76 | 37.97 | -10.869% | 37 | 755 | -12.431% |
| 2026-06-22 | 43.35 | 44.05 | 42.60 | 42.60 | -3.204% | 18 | 760 | -21.948% |
| 2026-06-18 | 43.20 | 44.02 | 43.20 | 44.01 | +8.399% | 48 | 777 | -24.449% |
| 2026-06-17 | 41.00 | 41.60 | 40.60 | 40.60 | -6.019% | 17 | 765 | -18.103% |
| 2026-06-16 | 44.50 | 44.50 | 43.20 | 43.20 | -4.000% | 33 | 748 | -23.032% |
| 2026-06-15 | 44.50 | 45.40 | 43.23 | 45.00 | +5.189% | 32 | 742 | -26.111% |
| 2026-06-12 | 41.07 | 42.78 | 41.07 | 42.78 | +1.374% | 3 | 741 | -22.277% |
| 2026-06-11 | 40.00 | 42.20 | 38.88 | 42.20 | +4.326% | 6 | 735 | -21.209% |
| 2026-06-10 | 42.85 | 42.85 | 40.45 | 40.45 | -6.452% | 22 | 729 | -17.800% |
| 2026-06-09 | 43.60 | 43.60 | 39.75 | 43.24 | -2.722% | 25 | 714 | -23.104% |
| 2026-06-08 | 45.40 | 45.66 | 43.97 | 44.45 | +2.184% | 56 | 723 | -25.197% |
| 2026-06-05 | 48.24 | 49.10 | 43.00 | 43.50 | -16.346% | 27 | 718 | -23.563% |
| 2026-06-04 | 47.50 | 52.00 | 46.68 | 52.00 | +6.339% | 45 | 726 | -36.058% |
| 2026-06-03 | 49.30 | 50.15 | 48.58 | 48.90 | -7.736% | 47 | 694 | -32.004% |
| 2026-06-02 | 58.65 | 58.65 | 53.00 | 53.00 | -1.395% | 14 | 688 | -37.264% |
| 2026-06-01 | 50.00 | 54.64 | 50.00 | 53.75 | +9.137% | 55 | 676 | -38.140% |
| 2026-05-29 | 46.20 | 49.25 | 46.20 | 49.25 | +3.641% | 47 | 649 | -32.487% |
| 2026-05-28 | 46.50 | 47.52 | 45.76 | 47.52 | +3.846% | 34 | 624 | -30.029% |
| 2026-05-27 | 46.51 | 47.55 | 44.45 | 45.76 | -3.030% | 89 | 579 | -27.338% |
| 2026-05-26 | 49.00 | 49.60 | 45.55 | 47.19 | -3.497% | 51 | 574 | -29.540% |
| 2026-05-22 | 50.00 | 50.10 | 48.30 | 48.90 | -4.118% | 160 | 490 | -32.004% |
| 2026-05-21 | 54.65 | 54.65 | 50.00 | 51.00 | -7.776% | 43 | 457 | -34.804% |
| 2026-05-20 | 56.55 | 56.55 | 55.04 | 55.30 | +5.333% | 3 | 457 | -39.873% |
| 2026-05-19 | 52.40 | 52.50 | 52.40 | 52.50 | -2.688% | 2 | 459 | -36.667% |
| 2026-05-18 | 56.00 | 56.00 | 53.95 | 53.95 | -9.631% | 2 | 461 | -38.369% |
| 2026-05-15 | 58.65 | 60.05 | 58.49 | 59.70 | -8.224% | 14 | 459 | -44.305% |
| 2026-05-14 | 61.85 | 65.05 | 61.00 | 65.05 | +12.271% | 19 | 445 | -48.885% |
| 2026-05-13 | 56.05 | 58.50 | 56.05 | 57.94 | +10.152% | 18 | 442 | -42.613% |
| 2026-05-12 | 53.40 | 53.40 | 50.50 | 52.60 | -0.904% | 8 | 439 | -36.787% |
| 2026-05-11 | 51.51 | 54.60 | 51.30 | 53.08 | +7.667% | 55 | 446 | -37.359% |
| 2026-05-08 | 50.60 | 51.00 | 49.30 | 49.30 | +3.160% | 111 | 392 | -32.556% |
| 2026-05-07 | 48.66 | 48.66 | 47.77 | 47.79 | +8.122% | 10 | 385 | -30.425% |
| 2026-05-06 | 42.22 | 44.20 | 42.22 | 44.20 | +20.109% | 10 | 384 | -24.774% |
| 2026-05-05 | 37.42 | 37.42 | 36.75 | 36.80 | -1.473% | 10 | 384 | -9.647% |
| 2026-05-04 | 40.35 | 40.35 | 37.10 | 37.35 | -4.889% | 35 | 384 | -10.977% |
| 2026-05-01 | 39.27 | 39.27 | 39.27 | 39.27 | -2.070% | 1 | 384 | -15.330% |
| 2026-04-30 | 39.85 | 40.70 | 39.72 | 40.10 | -12.445% | 43 | 393 | -17.082% |
| 2026-04-29 | 47.17 | 47.17 | 45.80 | 45.80 | -5.215% | 9 | 393 | -27.402% |
| 2026-04-28 | 47.86 | 49.25 | 45.42 | 48.32 | -3.089% | 40 | 396 | -31.188% |
| 2026-04-27 | 45.78 | 50.21 | 45.78 | 49.86 | +10.554% | 22 | 388 | -33.313% |
| 2026-04-24 | 43.55 | 47.20 | 43.55 | 45.10 | +16.267% | 73 | 386 | -26.275% |
| 2026-04-23 | 38.79 | 38.79 | 38.79 | 38.79 | -4.623% | 10 | 383 | -14.282% |
| 2026-04-22 | 40.67 | 40.67 | 40.67 | 40.67 | +1.194% | 1 | 383 | -18.244% |
| 2026-04-20 | 38.55 | 40.19 | 38.55 | 40.19 | -0.025% | 9 | 383 | -17.268% |
| 2026-04-17 | 39.76 | 40.20 | 39.70 | 40.20 | +3.769% | 11 | 378 | -17.289% |
| 2026-04-16 | 37.92 | 39.02 | 37.92 | 38.74 | -0.590% | 49 | 372 | -14.171% |
| 2026-04-15 | 38.08 | 39.08 | 38.08 | 38.97 | +6.914% | 72 | 372 | -14.678% |
| 2026-04-14 | 34.72 | 36.65 | 34.72 | 36.45 | +8.064% | 83 | 428 | -8.779% |
| 2026-04-13 | 31.67 | 33.73 | 31.67 | 33.73 | +4.137% | 2 | 366 | -1.423% |
| 2026-04-10 | 32.39 | 32.39 | 32.39 | 32.39 | +8.691% | 1 | 377 | +2.655% |
| 2026-04-09 | 29.80 | 29.80 | 29.80 | 29.80 | +1.257% | 1 | 377 | +11.577% |
| 2026-04-08 | 30.00 | 30.10 | 29.43 | 29.43 | +5.901% | 3 | 378 | +12.980% |
| 2026-04-07 | 27.79 | 27.79 | 27.79 | 27.79 | +1.795% | 1 | 377 | +19.647% |
| 2026-04-01 | 27.15 | 27.87 | 27.15 | 27.30 | +3.214% | 89 | 377 | +21.795% |
| 2026-03-31 | 26.30 | 26.45 | 26.30 | 26.45 | +9.524% | 212 | 353 | +25.709% |
| 2026-03-30 | 24.15 | 24.15 | 24.15 | 24.15 | -4.167% | 5 | 199 | +37.681% |
| 2026-03-27 | 24.94 | 25.20 | 24.94 | 25.20 | -6.320% | 23 | 194 | +31.944% |
| 2026-03-26 | 26.90 | 26.90 | 26.90 | 26.90 | -9.732% | 2 | 188 | +23.606% |
| 2026-03-25 | 30.65 | 30.65 | 29.80 | 29.80 | +5.824% | 122 | 190 | +11.577% |
| 2026-03-24 | 27.95 | 28.16 | 27.95 | 28.16 | +1.697% | 14 | 200 | +18.075% |
| 2026-03-20 | 27.69 | 27.69 | 27.69 | 27.69 | -9.510% | 1 | 196 | +20.079% |
| 2026-03-19 | 30.60 | 30.85 | 30.55 | 30.60 | -5.846% | 16 | 196 | +8.660% |
| 2026-03-17 | 33.25 | 33.35 | 32.50 | 32.50 | -2.695% | 150 | 181 | +2.308% |
| 2026-03-16 | 34.34 | 34.45 | 33.40 | 33.40 | +0.785% | 32 | 32 | -0.449% |
| 2026-03-13 | 33.14 | 33.14 | 33.14 | 33.14 | 0.000% | 2 | 2 | +0.332% |