NVDA270917C00225000
NVDA Sep 17 2027 225.00 Call
optionOPRA
EODOct 23, 2026
29.00USD-1.361%(-0.40)104Vol9,942OI
NVDA270917C00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 29.10 | 29.95 | 28.87 | 29.00 | -1.361% | 104 | 9,891 | 0.000% |
| 2026-10-22 | 32.15 | 32.15 | 29.25 | 29.40 | -14.659% | 150 | 9,793 | -1.361% |
| 2026-10-21 | 34.25 | 34.75 | 33.50 | 34.45 | +7.825% | 60 | 9,786 | -15.820% |
| 2026-10-20 | 30.50 | 32.46 | 29.87 | 31.95 | -0.031% | 34 | 9,776 | -9.233% |
| 2026-10-19 | 32.13 | 33.15 | 30.45 | 31.96 | +3.935% | 99 | 9,716 | -9.262% |
| 2026-10-16 | 31.50 | 32.00 | 30.00 | 30.75 | -5.385% | 95 | 9,713 | -5.691% |
| 2026-10-15 | 31.15 | 32.50 | 29.95 | 32.50 | -5.797% | 72 | 9,701 | -10.769% |
| 2026-10-14 | 36.50 | 37.07 | 33.70 | 34.50 | -9.922% | 123 | 9,673 | -15.942% |
| 2026-10-13 | 35.15 | 38.30 | 35.15 | 38.30 | +1.565% | 106 | 9,719 | -24.282% |
| 2026-10-12 | 38.85 | 38.85 | 36.79 | 37.71 | -5.013% | 136 | 9,704 | -23.097% |
| 2026-10-09 | 41.46 | 41.46 | 39.42 | 39.70 | -2.648% | 60 | 9,733 | -26.952% |
| 2026-10-08 | 44.43 | 44.43 | 40.20 | 40.78 | -9.779% | 77 | 9,716 | -28.887% |
| 2026-10-07 | 45.65 | 46.34 | 44.87 | 45.20 | -2.691% | 21 | 9,727 | -35.841% |
| 2026-10-06 | 48.60 | 49.05 | 46.45 | 46.45 | -0.065% | 67 | 9,730 | -37.567% |
| 2026-10-05 | 45.45 | 46.85 | 44.99 | 46.48 | +6.483% | 18 | 9,729 | -37.608% |
| 2026-10-02 | 44.88 | 46.21 | 43.10 | 43.65 | +3.314% | 111 | 9,758 | -33.562% |
| 2026-10-01 | 40.70 | 42.25 | 40.08 | 42.25 | +3.099% | 95 | 9,730 | -31.361% |
| 2026-09-30 | 41.85 | 42.50 | 40.98 | 40.98 | +3.459% | 213 | 9,761 | -29.234% |
| 2026-09-29 | 42.28 | 42.67 | 39.61 | 39.61 | -2.438% | 61 | 9,762 | -26.786% |
| 2026-09-28 | 41.58 | 44.00 | 40.60 | 40.60 | +5.592% | 336 | 9,885 | -28.571% |
| 2026-09-25 | 39.35 | 39.55 | 37.71 | 38.45 | -0.156% | 198 | 9,815 | -24.577% |
| 2026-09-24 | 37.15 | 38.51 | 36.49 | 38.51 | -1.635% | 192 | 9,719 | -24.695% |
| 2026-09-23 | 41.05 | 41.05 | 38.30 | 39.15 | -7.007% | 113 | 9,709 | -25.926% |
| 2026-09-22 | 41.80 | 42.10 | 40.00 | 42.10 | +4.131% | 86 | 9,706 | -31.116% |
| 2026-09-21 | 37.55 | 40.90 | 37.10 | 40.43 | +8.976% | 268 | 9,759 | -28.271% |
| 2026-09-18 | 35.45 | 37.10 | 35.00 | 37.10 | +4.067% | 71 | 9,729 | -21.833% |
| 2026-09-17 | 35.00 | 36.15 | 35.00 | 35.65 | +8.458% | 126 | 9,671 | -18.654% |
| 2026-09-16 | 33.50 | 34.24 | 32.05 | 32.87 | +3.756% | 17 | 9,676 | -11.774% |
| 2026-09-15 | 32.80 | 32.80 | 31.25 | 31.68 | -1.615% | 37 | 9,687 | -8.460% |
| 2026-09-14 | 31.75 | 32.20 | 30.70 | 32.20 | -10.306% | 151 | 9,587 | -9.938% |
| 2026-09-11 | 37.25 | 38.35 | 35.90 | 35.90 | -1.913% | 74 | 9,568 | -19.220% |
| 2026-09-10 | 37.00 | 37.29 | 36.25 | 36.60 | -8.500% | 147 | 9,595 | -20.765% |
| 2026-09-09 | 40.65 | 40.80 | 39.35 | 40.00 | -2.653% | 3,241 | 6,426 | -27.500% |
| 2026-09-08 | 45.03 | 45.03 | 40.85 | 41.09 | -6.720% | 58 | 6,427 | -29.423% |
| 2026-09-04 | 43.62 | 46.66 | 43.62 | 44.05 | +3.892% | 256 | 6,460 | -34.166% |
| 2026-09-03 | 40.50 | 43.50 | 40.15 | 42.40 | +6.212% | 244 | 6,435 | -31.604% |
| 2026-09-02 | 36.50 | 42.00 | 36.50 | 39.92 | +13.024% | 113 | 6,416 | -27.355% |
| 2026-09-01 | 35.10 | 36.60 | 34.00 | 35.32 | -5.813% | 255 | 6,440 | -17.894% |
| 2026-08-31 | 37.05 | 37.50 | 35.25 | 37.50 | +3.878% | 130 | 6,396 | -22.667% |
| 2026-08-28 | 42.50 | 43.25 | 35.90 | 36.10 | -15.654% | 542 | 6,017 | -19.668% |
| 2026-08-27 | 40.00 | 43.95 | 38.80 | 42.80 | +33.126% | 336 | 5,933 | -32.243% |
| 2026-08-26 | 33.00 | 33.80 | 31.75 | 32.15 | -3.221% | 40 | 5,916 | -9.798% |
| 2026-08-25 | 33.45 | 34.20 | 32.46 | 33.22 | +5.494% | 128 | 5,831 | -12.703% |
| 2026-08-24 | 34.20 | 34.20 | 31.49 | 31.49 | -11.916% | 63 | 5,820 | -7.907% |
| 2026-08-21 | 36.54 | 36.54 | 35.50 | 35.75 | -2.721% | 18 | 5,811 | -18.881% |
| 2026-08-20 | 36.80 | 36.80 | 36.75 | 36.75 | -4.347% | 20 | 5,801 | -21.088% |
| 2026-08-19 | 39.93 | 39.93 | 36.80 | 38.42 | -0.208% | 13 | 5,791 | -24.518% |
| 2026-08-18 | 38.56 | 40.30 | 38.50 | 38.50 | -9.091% | 24 | 5,781 | -24.675% |
| 2026-08-17 | 42.50 | 43.95 | 42.35 | 42.35 | -0.610% | 66 | 5,787 | -31.523% |
| 2026-08-14 | 43.45 | 43.70 | 42.50 | 42.61 | -1.775% | 74 | 5,774 | -31.941% |
| 2026-08-13 | 43.15 | 43.85 | 42.90 | 43.38 | +3.286% | 30 | 5,764 | -33.149% |
| 2026-08-12 | 42.02 | 43.15 | 41.32 | 42.00 | +9.091% | 85 | 5,758 | -30.952% |
| 2026-08-11 | 40.50 | 40.50 | 38.50 | 38.50 | -4.229% | 12 | 5,757 | -24.675% |
| 2026-08-10 | 42.44 | 42.44 | 38.90 | 40.20 | -6.512% | 18 | 5,756 | -27.861% |
| 2026-08-07 | 42.80 | 43.90 | 41.75 | 43.00 | +4.674% | 76 | 5,729 | -32.558% |
| 2026-08-06 | 42.15 | 43.00 | 40.00 | 41.08 | -0.893% | 75 | 5,745 | -29.406% |
| 2026-08-05 | 40.66 | 42.72 | 40.66 | 41.45 | +11.575% | 2,093 | 4,680 | -30.036% |
| 2026-08-04 | 36.00 | 37.15 | 35.15 | 37.15 | +7.837% | 25 | 4,680 | -21.938% |
| 2026-08-03 | 30.92 | 34.45 | 30.90 | 34.45 | +12.840% | 21 | 4,679 | -15.820% |
| 2026-07-31 | 29.16 | 30.65 | 29.16 | 30.53 | +13.494% | 10 | 4,681 | -5.011% |
| 2026-07-30 | 26.25 | 27.92 | 26.20 | 26.90 | +3.741% | 102 | 4,682 | +7.807% |
| 2026-07-29 | 28.10 | 28.10 | 25.60 | 25.93 | -10.277% | 50 | 4,696 | +11.840% |
| 2026-07-28 | 27.35 | 29.25 | 27.35 | 28.90 | +0.347% | 13 | 4,693 | +0.346% |
| 2026-07-27 | 31.70 | 31.90 | 28.80 | 28.80 | -21.096% | 97 | 4,673 | +0.694% |
| 2026-07-24 | 35.18 | 36.50 | 35.18 | 36.50 | +1.898% | 6 | 4,671 | -20.548% |
| 2026-07-23 | 36.72 | 36.72 | 35.82 | 35.82 | -6.597% | 3 | 4,673 | -19.040% |
| 2026-07-22 | 35.30 | 39.15 | 35.30 | 38.35 | +10.678% | 22 | 4,666 | -24.381% |
| 2026-07-21 | 34.25 | 34.65 | 33.36 | 34.65 | +6.093% | 13 | 4,671 | -16.306% |
| 2026-07-20 | 35.50 | 35.50 | 32.55 | 32.66 | -1.892% | 69 | 4,623 | -11.206% |
| 2026-07-17 | 34.00 | 34.65 | 33.29 | 33.29 | -6.146% | 6 | 4,619 | -12.887% |
| 2026-07-16 | 36.17 | 36.55 | 35.07 | 35.47 | -7.219% | 31 | 4,599 | -18.241% |
| 2026-07-15 | 36.80 | 38.23 | 35.55 | 38.23 | +0.341% | 28 | 4,605 | -24.143% |
| 2026-07-14 | 36.30 | 38.10 | 36.30 | 38.10 | +10.756% | 1,336 | 3,601 | -23.885% |
| 2026-07-13 | 36.60 | 36.60 | 33.96 | 34.40 | -7.253% | 82 | 3,521 | -15.698% |
| 2026-07-10 | 34.55 | 37.09 | 34.55 | 37.09 | +12.224% | 4 | 3,520 | -21.812% |
| 2026-07-09 | 32.56 | 33.05 | 32.56 | 33.05 | -4.203% | 2 | 3,519 | -12.254% |
| 2026-07-08 | 30.05 | 34.52 | 30.05 | 34.50 | +15.000% | 9 | 3,517 | -15.942% |
| 2026-07-07 | 27.46 | 30.00 | 27.25 | 30.00 | +3.022% | 61 | 3,522 | -3.333% |
| 2026-07-06 | 30.35 | 30.35 | 29.12 | 29.12 | +3.080% | 6 | 3,521 | -0.412% |
| 2026-07-02 | 30.45 | 31.05 | 27.95 | 28.25 | -9.917% | 58 | 3,523 | +2.655% |
| 2026-07-01 | 28.85 | 31.36 | 28.85 | 31.36 | +1.818% | 17 | 3,508 | -7.526% |
| 2026-06-30 | 30.00 | 30.80 | 30.00 | 30.80 | +3.879% | 101 | 3,508 | -5.844% |
| 2026-06-29 | 28.85 | 29.65 | 27.50 | 29.65 | +1.368% | 22 | 3,510 | -2.192% |
| 2026-06-26 | 29.70 | 29.70 | 29.00 | 29.25 | -5.645% | 42 | 3,504 | -0.855% |
| 2026-06-25 | 31.75 | 32.15 | 30.20 | 31.00 | -1.743% | 130 | 3,447 | -6.452% |
| 2026-06-24 | 33.35 | 33.50 | 31.55 | 31.55 | -8.551% | 33 | 3,446 | -8.082% |
| 2026-06-23 | 35.50 | 35.50 | 34.50 | 34.50 | -10.714% | 15 | 3,447 | -15.942% |
| 2026-06-22 | 41.80 | 41.80 | 38.64 | 38.64 | -2.177% | 6 | 3,446 | -24.948% |
| 2026-06-18 | 39.10 | 39.95 | 39.10 | 39.50 | +4.167% | 11 | 3,449 | -26.582% |
| 2026-06-17 | 38.00 | 38.00 | 37.60 | 37.92 | -2.394% | 8 | 3,455 | -23.523% |
| 2026-06-16 | 40.30 | 40.30 | 38.85 | 38.85 | -5.035% | 26 | 3,450 | -25.354% |
| 2026-06-15 | 39.92 | 41.24 | 39.11 | 40.91 | +8.085% | 66 | 3,450 | -29.113% |
| 2026-06-12 | 38.19 | 38.19 | 37.79 | 37.85 | +7.012% | 8 | 3,442 | -23.382% |
| 2026-06-11 | 36.10 | 36.10 | 35.37 | 35.37 | -2.562% | 2 | 3,441 | -18.010% |
| 2026-06-10 | 37.25 | 37.40 | 36.00 | 36.30 | -6.323% | 36 | 3,432 | -20.110% |
| 2026-06-09 | 39.50 | 39.53 | 35.90 | 38.75 | -4.791% | 313 | 3,269 | -25.161% |
| 2026-06-08 | 40.75 | 41.21 | 40.13 | 40.70 | +4.466% | 10 | 3,268 | -28.747% |
| 2026-06-05 | 41.55 | 41.55 | 38.96 | 38.96 | -18.082% | 20 | 3,260 | -25.565% |
| 2026-06-04 | 42.40 | 47.75 | 42.30 | 47.56 | +7.214% | 43 | 3,259 | -39.024% |
| 2026-06-03 | 45.60 | 45.60 | 44.36 | 44.36 | -9.414% | 16 | 3,253 | -34.626% |
| 2026-06-02 | 52.91 | 52.91 | 48.97 | 48.97 | -1.607% | 67 | 3,286 | -40.780% |
| 2026-06-01 | 45.40 | 50.44 | 45.40 | 49.77 | +17.244% | 38 | 3,289 | -41.732% |
| 2026-05-29 | 42.95 | 45.20 | 42.45 | 42.45 | -0.771% | 27 | 3,298 | -31.684% |
| 2026-05-28 | 43.16 | 43.16 | 42.78 | 42.78 | +4.138% | 3 | 3,295 | -32.211% |
| 2026-05-27 | 40.95 | 41.08 | 39.90 | 41.08 | -3.545% | 9 | 3,303 | -29.406% |
| 2026-05-26 | 44.57 | 45.08 | 42.40 | 42.59 | -6.805% | 27 | 3,296 | -31.909% |
| 2026-05-22 | 45.42 | 45.70 | 44.00 | 45.70 | -1.615% | 19 | 3,291 | -36.543% |
| 2026-05-21 | 48.38 | 49.00 | 45.45 | 46.45 | -8.563% | 136 | 3,198 | -37.567% |
| 2026-05-20 | 51.01 | 51.86 | 49.20 | 50.80 | +0.994% | 27 | 3,187 | -42.913% |
| 2026-05-19 | 50.84 | 50.84 | 50.30 | 50.30 | -0.079% | 2 | 3,188 | -42.346% |
| 2026-05-18 | 53.35 | 53.35 | 48.70 | 50.34 | -6.344% | 26 | 3,183 | -42.392% |
| 2026-05-15 | 55.82 | 56.35 | 53.10 | 53.75 | -9.966% | 51 | 3,172 | -46.047% |
| 2026-05-14 | 55.89 | 60.30 | 55.89 | 59.70 | +13.758% | 36 | 3,161 | -51.424% |
| 2026-05-13 | 51.76 | 54.00 | 50.95 | 52.48 | +8.206% | 76 | 3,150 | -44.741% |
| 2026-05-12 | 50.48 | 50.48 | 45.77 | 48.50 | +0.103% | 58 | 3,135 | -40.206% |
| 2026-05-11 | 47.95 | 49.47 | 47.95 | 48.45 | +7.547% | 3,065 | 197 | -40.144% |
| 2026-05-08 | 46.00 | 46.00 | 44.75 | 45.05 | +2.293% | 16 | 189 | -35.627% |
| 2026-05-07 | 42.00 | 44.49 | 42.00 | 44.04 | +10.653% | 6 | 186 | -34.151% |
| 2026-05-06 | 38.53 | 39.80 | 38.45 | 39.80 | +16.990% | 12 | 182 | -27.136% |
| 2026-05-04 | 34.30 | 34.30 | 33.32 | 34.02 | -2.800% | 9 | 177 | -14.756% |
| 2026-05-01 | 35.55 | 35.55 | 35.00 | 35.00 | -3.846% | 2 | 178 | -17.143% |
| 2026-04-30 | 39.02 | 39.69 | 35.80 | 36.40 | -18.514% | 25 | 179 | -20.330% |
| 2026-04-28 | 43.94 | 44.67 | 43.94 | 44.67 | -2.403% | 4 | 179 | -35.079% |
| 2026-04-27 | 44.60 | 45.77 | 44.60 | 45.77 | +11.038% | 8 | 177 | -36.640% |
| 2026-04-24 | 41.02 | 42.78 | 41.00 | 41.22 | +17.169% | 49 | 178 | -29.646% |
| 2026-04-23 | 35.18 | 35.18 | 35.18 | 35.18 | -3.352% | 1 | 155 | -17.567% |
| 2026-04-22 | 36.40 | 36.40 | 36.40 | 36.40 | -1.488% | 1 | 155 | -20.330% |
| 2026-04-21 | 36.95 | 36.95 | 36.95 | 36.95 | +6.026% | 2 | 155 | -21.516% |
| 2026-04-20 | 34.85 | 34.85 | 34.85 | 34.85 | -4.521% | 1 | 154 | -16.786% |
| 2026-04-17 | 36.08 | 36.50 | 36.08 | 36.50 | +1.955% | 3 | 153 | -20.548% |
| 2026-04-16 | 34.82 | 35.80 | 34.80 | 35.80 | +3.408% | 4 | 153 | -18.994% |
| 2026-04-15 | 33.90 | 35.55 | 33.90 | 34.62 | +4.434% | 27 | 153 | -16.233% |
| 2026-04-14 | 33.20 | 33.21 | 33.15 | 33.15 | +14.114% | 12 | 149 | -12.519% |
| 2026-04-10 | 28.90 | 29.05 | 28.90 | 29.05 | +8.396% | 26 | 149 | -0.172% |
| 2026-04-09 | 26.80 | 26.80 | 26.80 | 26.80 | +1.785% | 1 | 126 | +8.209% |
| 2026-04-08 | 26.40 | 26.40 | 26.30 | 26.33 | +5.236% | 11 | 125 | +10.141% |
| 2026-04-06 | 25.02 | 25.02 | 25.02 | 25.02 | -0.120% | 1 | 125 | +15.907% |
| 2026-04-02 | 23.50 | 25.10 | 23.40 | 25.05 | +0.602% | 52 | 102 | +15.768% |
| 2026-04-01 | 24.90 | 24.90 | 24.90 | 24.90 | +11.409% | 20 | 102 | +16.466% |
| 2026-03-30 | 21.80 | 22.35 | 21.80 | 22.35 | -1.672% | 24 | 85 | +29.754% |
| 2026-03-27 | 22.78 | 22.78 | 22.73 | 22.73 | -5.292% | 2 | 83 | +27.585% |
| 2026-03-26 | 25.40 | 25.40 | 24.00 | 24.00 | -12.568% | 35 | 83 | +20.833% |
| 2026-03-25 | 27.45 | 27.45 | 27.45 | 27.45 | +6.643% | 2 | 56 | +5.647% |
| 2026-03-20 | 25.74 | 25.74 | 25.74 | 25.74 | -6.908% | 1 | 56 | +12.665% |
| 2026-03-19 | 26.60 | 27.90 | 26.60 | 27.65 | -5.952% | 34 | 57 | +4.882% |
| 2026-03-18 | 29.40 | 29.40 | 29.40 | 29.40 | -0.508% | 1 | 23 | -1.361% |
| 2026-03-17 | 29.70 | 29.70 | 29.55 | 29.55 | -2.636% | 4 | 22 | -1.861% |
| 2026-03-16 | 31.00 | 31.30 | 30.20 | 30.35 | 0.000% | 21 | 19 | -4.448% |