NVDA270917C00235000
NVDA Sep 17 2027 235.00 Call
optionOPRA
EODOct 23, 2026
25.30USD-0.940%(-0.24)27Vol4,251OI
NVDA270917C00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 24.77 | 26.25 | 24.77 | 25.30 | -0.940% | 27 | 4,249 | 0.000% |
| 2026-10-22 | 27.75 | 27.75 | 25.10 | 25.54 | -14.952% | 69 | 4,226 | -0.940% |
| 2026-10-21 | 28.67 | 30.05 | 28.67 | 30.03 | +9.002% | 8 | 4,224 | -15.751% |
| 2026-10-20 | 26.02 | 28.30 | 26.02 | 27.55 | -3.772% | 22 | 4,224 | -8.167% |
| 2026-10-19 | 27.77 | 28.90 | 26.40 | 28.63 | +7.834% | 52 | 4,218 | -11.631% |
| 2026-10-16 | 27.85 | 28.50 | 26.40 | 26.55 | -5.818% | 14 | 4,215 | -4.708% |
| 2026-10-15 | 27.22 | 28.35 | 26.48 | 28.19 | -4.441% | 195 | 4,201 | -10.252% |
| 2026-10-14 | 32.67 | 32.67 | 29.50 | 29.50 | -12.722% | 88 | 4,203 | -14.237% |
| 2026-10-13 | 31.15 | 33.80 | 31.15 | 33.80 | +2.331% | 23 | 4,199 | -25.148% |
| 2026-10-12 | 34.40 | 34.40 | 32.20 | 33.03 | -5.222% | 39 | 4,195 | -23.403% |
| 2026-10-09 | 36.55 | 36.55 | 34.80 | 34.85 | -2.517% | 134 | 4,162 | -27.403% |
| 2026-10-08 | 38.57 | 39.75 | 35.45 | 35.75 | -11.619% | 291 | 4,139 | -29.231% |
| 2026-10-07 | 40.30 | 41.15 | 39.75 | 40.45 | -2.694% | 72 | 4,131 | -37.454% |
| 2026-10-06 | 42.50 | 43.87 | 41.50 | 41.57 | +0.972% | 564 | 3,630 | -39.139% |
| 2026-10-05 | 39.57 | 42.00 | 39.30 | 41.17 | +7.297% | 2,735 | 1,880 | -38.547% |
| 2026-10-02 | 39.35 | 41.01 | 38.10 | 38.37 | +4.266% | 315 | 1,805 | -34.063% |
| 2026-10-01 | 36.60 | 37.60 | 36.15 | 36.80 | +1.461% | 31 | 1,800 | -31.250% |
| 2026-09-30 | 37.50 | 37.80 | 36.27 | 36.27 | +2.255% | 16 | 1,794 | -30.245% |
| 2026-09-29 | 38.45 | 38.45 | 35.47 | 35.47 | -1.472% | 59 | 1,751 | -28.672% |
| 2026-09-28 | 38.00 | 39.20 | 36.00 | 36.00 | +7.495% | 110 | 1,714 | -29.722% |
| 2026-09-25 | 33.50 | 33.70 | 33.25 | 33.49 | -0.149% | 30 | 1,708 | -24.455% |
| 2026-09-24 | 32.50 | 33.85 | 32.50 | 33.54 | -3.008% | 3 | 1,710 | -24.568% |
| 2026-09-23 | 34.80 | 35.22 | 33.93 | 34.58 | -5.648% | 12 | 1,710 | -26.836% |
| 2026-09-22 | 37.10 | 37.33 | 35.66 | 36.65 | +1.467% | 41 | 1,725 | -30.969% |
| 2026-09-21 | 33.58 | 36.12 | 33.58 | 36.12 | +14.667% | 28 | 1,738 | -29.956% |
| 2026-09-18 | 31.20 | 31.70 | 31.20 | 31.50 | -0.474% | 50 | 1,736 | -19.683% |
| 2026-09-17 | 31.15 | 31.65 | 31.15 | 31.65 | +9.516% | 26 | 1,738 | -20.063% |
| 2026-09-16 | 29.44 | 30.05 | 28.42 | 28.90 | +3.659% | 55 | 1,720 | -12.457% |
| 2026-09-15 | 28.75 | 28.75 | 27.69 | 27.88 | +0.180% | 44 | 1,744 | -9.254% |
| 2026-09-14 | 28.40 | 28.45 | 27.00 | 27.83 | -13.812% | 96 | 1,726 | -9.091% |
| 2026-09-11 | 33.04 | 33.04 | 32.29 | 32.29 | -1.103% | 5 | 1,722 | -21.648% |
| 2026-09-10 | 33.60 | 33.60 | 32.36 | 32.65 | -9.002% | 87 | 1,696 | -22.511% |
| 2026-09-09 | 36.40 | 36.40 | 35.50 | 35.88 | -1.779% | 36 | 1,697 | -29.487% |
| 2026-09-08 | 41.15 | 41.15 | 36.40 | 36.53 | -7.048% | 53 | 1,703 | -30.742% |
| 2026-09-04 | 40.17 | 42.32 | 39.15 | 39.30 | +1.028% | 197 | 1,565 | -35.623% |
| 2026-09-03 | 36.94 | 39.00 | 36.35 | 38.90 | +7.163% | 42 | 1,574 | -34.961% |
| 2026-09-02 | 32.44 | 37.70 | 32.44 | 36.30 | +15.863% | 56 | 1,547 | -30.303% |
| 2026-09-01 | 30.15 | 32.05 | 30.15 | 31.33 | -4.013% | 52 | 1,518 | -19.247% |
| 2026-08-31 | 32.00 | 32.75 | 31.50 | 32.64 | +2.320% | 16 | 1,514 | -22.488% |
| 2026-08-28 | 36.38 | 36.38 | 31.55 | 31.90 | -15.608% | 92 | 1,495 | -20.690% |
| 2026-08-27 | 35.11 | 39.25 | 35.11 | 37.80 | +33.569% | 752 | 849 | -33.069% |
| 2026-08-26 | 29.75 | 29.75 | 28.18 | 28.30 | -4.230% | 295 | 653 | -10.601% |
| 2026-08-25 | 29.47 | 30.27 | 29.40 | 29.55 | +2.890% | 109 | 647 | -14.382% |
| 2026-08-24 | 29.85 | 29.85 | 28.45 | 28.72 | -9.686% | 126 | 615 | -11.908% |
| 2026-08-21 | 32.00 | 32.00 | 31.80 | 31.80 | -3.078% | 47 | 584 | -20.440% |
| 2026-08-20 | 32.55 | 32.81 | 32.55 | 32.81 | -2.206% | 15 | 580 | -22.889% |
| 2026-08-19 | 33.54 | 34.50 | 33.54 | 33.55 | -3.175% | 3 | 580 | -24.590% |
| 2026-08-18 | 35.40 | 35.40 | 34.27 | 34.65 | -12.056% | 153 | 646 | -26.984% |
| 2026-08-17 | 39.50 | 39.50 | 39.40 | 39.40 | +3.466% | 13 | 634 | -35.787% |
| 2026-08-14 | 37.90 | 38.85 | 37.90 | 38.08 | -2.658% | 16 | 630 | -33.561% |
| 2026-08-13 | 39.12 | 39.12 | 39.12 | 39.12 | +5.787% | 1 | 629 | -35.327% |
| 2026-08-12 | 36.98 | 36.98 | 36.98 | 36.98 | +7.500% | 1 | 629 | -31.585% |
| 2026-08-11 | 36.00 | 36.25 | 34.15 | 34.40 | -4.045% | 146 | 672 | -26.453% |
| 2026-08-10 | 36.57 | 36.57 | 35.00 | 35.85 | -7.555% | 191 | 606 | -29.428% |
| 2026-08-07 | 37.86 | 38.90 | 37.86 | 38.78 | +3.001% | 24 | 605 | -34.760% |
| 2026-08-06 | 38.30 | 38.32 | 35.80 | 37.65 | -2.208% | 35 | 572 | -32.802% |
| 2026-08-05 | 37.30 | 38.50 | 37.02 | 38.50 | +18.462% | 146 | 610 | -34.286% |
| 2026-08-04 | 32.50 | 32.50 | 32.50 | 32.50 | +6.036% | 2 | 608 | -22.154% |
| 2026-08-03 | 30.65 | 30.65 | 30.65 | 30.65 | +28.944% | 1 | 608 | -17.455% |
| 2026-07-30 | 23.77 | 23.77 | 23.77 | 23.77 | +4.117% | 1 | 608 | +6.437% |
| 2026-07-29 | 23.63 | 23.63 | 22.83 | 22.83 | -11.683% | 3 | 606 | +10.819% |
| 2026-07-28 | 25.85 | 25.85 | 25.45 | 25.85 | -0.768% | 21 | 607 | -2.128% |
| 2026-07-27 | 28.30 | 28.72 | 24.95 | 26.05 | -20.312% | 50 | 619 | -2.879% |
| 2026-07-24 | 32.69 | 32.69 | 32.69 | 32.69 | +3.417% | 1 | 619 | -22.606% |
| 2026-07-23 | 31.60 | 31.65 | 31.60 | 31.61 | -10.326% | 3 | 621 | -19.962% |
| 2026-07-22 | 35.12 | 35.25 | 35.12 | 35.25 | +13.527% | 3 | 622 | -28.227% |
| 2026-07-21 | 31.00 | 31.05 | 31.00 | 31.05 | +1.637% | 5 | 623 | -18.519% |
| 2026-07-20 | 30.60 | 30.60 | 30.55 | 30.55 | +2.966% | 24 | 609 | -17.185% |
| 2026-07-17 | 30.10 | 31.00 | 29.67 | 29.67 | -6.698% | 15 | 601 | -14.729% |
| 2026-07-16 | 32.30 | 32.79 | 31.80 | 31.80 | -2.603% | 4 | 600 | -20.440% |
| 2026-07-15 | 33.70 | 33.70 | 32.65 | 32.65 | +6.699% | 21 | 605 | -22.511% |
| 2026-07-13 | 32.90 | 32.90 | 30.60 | 30.60 | -8.820% | 116 | 489 | -17.320% |
| 2026-07-10 | 31.00 | 33.70 | 31.00 | 33.56 | +7.910% | 21 | 488 | -24.613% |
| 2026-07-08 | 27.07 | 31.10 | 27.07 | 31.10 | +24.799% | 7 | 488 | -18.650% |
| 2026-07-07 | 24.41 | 24.96 | 24.41 | 24.92 | -5.247% | 14 | 488 | +1.525% |
| 2026-07-06 | 26.30 | 26.30 | 26.30 | 26.30 | +5.200% | 1 | 488 | -3.802% |
| 2026-07-02 | 26.03 | 26.04 | 25.00 | 25.00 | -11.190% | 12 | 494 | +1.200% |
| 2026-06-30 | 27.60 | 28.15 | 27.60 | 28.15 | +7.854% | 118 | 560 | -10.124% |
| 2026-06-29 | 25.25 | 27.00 | 25.25 | 26.10 | -0.911% | 44 | 557 | -3.065% |
| 2026-06-26 | 26.27 | 26.83 | 26.27 | 26.34 | -2.191% | 6 | 557 | -3.948% |
| 2026-06-25 | 27.95 | 28.55 | 26.93 | 26.93 | -7.457% | 76 | 536 | -6.053% |
| 2026-06-24 | 30.00 | 30.85 | 28.49 | 29.10 | -5.458% | 108 | 449 | -13.058% |
| 2026-06-23 | 32.11 | 32.11 | 30.78 | 30.78 | -12.532% | 77 | 411 | -17.804% |
| 2026-06-22 | 37.27 | 38.60 | 35.19 | 35.19 | -3.510% | 15 | 402 | -28.105% |
| 2026-06-18 | 35.35 | 36.47 | 35.35 | 36.47 | +5.864% | 32 | 386 | -30.628% |
| 2026-06-17 | 34.55 | 34.55 | 33.92 | 34.45 | -2.546% | 13 | 374 | -26.560% |
| 2026-06-16 | 35.81 | 35.81 | 35.30 | 35.35 | -5.859% | 18 | 363 | -28.430% |
| 2026-06-15 | 37.60 | 37.60 | 37.10 | 37.55 | +16.362% | 9 | 366 | -32.623% |
| 2026-06-11 | 33.50 | 33.50 | 32.27 | 32.27 | -2.212% | 44 | 385 | -21.599% |
| 2026-06-10 | 34.37 | 34.37 | 33.00 | 33.00 | -0.362% | 36 | 375 | -23.333% |
| 2026-06-09 | 36.30 | 36.30 | 32.60 | 33.12 | -11.206% | 13 | 370 | -23.611% |
| 2026-06-08 | 39.15 | 39.15 | 36.52 | 37.30 | +2.670% | 19 | 358 | -32.172% |
| 2026-06-05 | 39.89 | 39.89 | 36.20 | 36.33 | -16.444% | 9 | 355 | -30.361% |
| 2026-06-04 | 40.06 | 43.48 | 40.06 | 43.48 | +6.308% | 5 | 352 | -41.812% |
| 2026-06-03 | 42.50 | 42.50 | 40.90 | 40.90 | -10.503% | 14 | 351 | -38.142% |
| 2026-06-02 | 46.94 | 51.45 | 45.70 | 45.70 | -0.997% | 21 | 346 | -44.639% |
| 2026-06-01 | 44.10 | 46.16 | 44.10 | 46.16 | +14.314% | 11 | 345 | -45.191% |
| 2026-05-29 | 39.88 | 40.38 | 39.80 | 40.38 | +5.984% | 3 | 343 | -37.345% |
| 2026-05-28 | 38.10 | 38.10 | 38.10 | 38.10 | +0.395% | 1 | 342 | -33.596% |
| 2026-05-27 | 39.00 | 39.00 | 36.80 | 37.95 | -2.941% | 36 | 333 | -33.333% |
| 2026-05-26 | 39.56 | 39.56 | 38.44 | 39.10 | -2.396% | 6 | 330 | -35.294% |
| 2026-05-22 | 40.10 | 40.71 | 40.06 | 40.06 | -5.630% | 6 | 328 | -36.845% |
| 2026-05-21 | 45.68 | 45.68 | 41.65 | 42.45 | -7.577% | 37 | 312 | -40.400% |
| 2026-05-20 | 45.38 | 45.93 | 45.38 | 45.93 | +4.150% | 13 | 311 | -44.916% |
| 2026-05-19 | 44.10 | 44.10 | 44.10 | 44.10 | -2.606% | 1 | 311 | -42.630% |
| 2026-05-18 | 48.20 | 49.00 | 45.28 | 45.28 | -8.247% | 49 | 312 | -44.125% |
| 2026-05-15 | 52.44 | 52.44 | 49.35 | 49.35 | -10.953% | 3 | 313 | -48.734% |
| 2026-05-14 | 52.50 | 56.17 | 51.49 | 55.42 | +14.268% | 194 | 228 | -54.349% |
| 2026-05-13 | 49.07 | 49.17 | 48.50 | 48.50 | +15.835% | 65 | 215 | -47.835% |
| 2026-05-12 | 45.43 | 45.43 | 41.87 | 41.87 | -5.528% | 67 | 215 | -39.575% |
| 2026-05-11 | 42.90 | 45.38 | 42.90 | 44.32 | +7.992% | 18 | 209 | -42.915% |
| 2026-05-08 | 40.94 | 41.86 | 40.72 | 41.04 | +2.039% | 34 | 190 | -38.353% |
| 2026-05-07 | 40.04 | 40.22 | 40.04 | 40.22 | +9.175% | 2 | 189 | -37.096% |
| 2026-05-06 | 31.86 | 36.84 | 31.86 | 36.84 | +23.211% | 42 | 211 | -31.325% |
| 2026-05-05 | 30.77 | 30.77 | 29.90 | 29.90 | -0.895% | 2 | 210 | -15.385% |
| 2026-05-04 | 30.17 | 30.17 | 30.17 | 30.17 | -8.714% | 1 | 210 | -16.142% |
| 2026-04-30 | 37.70 | 37.70 | 32.95 | 33.05 | -12.334% | 20 | 221 | -23.449% |
| 2026-04-29 | 38.10 | 38.10 | 37.70 | 37.70 | -2.710% | 17 | 221 | -32.891% |
| 2026-04-28 | 38.43 | 38.85 | 38.43 | 38.75 | -7.584% | 3 | 220 | -34.710% |
| 2026-04-27 | 38.40 | 41.93 | 38.22 | 41.93 | +7.101% | 3 | 218 | -39.661% |
| 2026-04-24 | 38.23 | 39.15 | 38.23 | 39.15 | +23.307% | 7 | 215 | -35.377% |
| 2026-04-23 | 33.85 | 33.85 | 31.40 | 31.75 | -3.554% | 4 | 209 | -20.315% |
| 2026-04-17 | 32.92 | 32.92 | 32.92 | 32.92 | +2.236% | 3 | 210 | -23.147% |
| 2026-04-16 | 32.20 | 32.20 | 32.20 | 32.20 | +6.096% | 2 | 209 | -21.429% |
| 2026-04-14 | 29.70 | 30.35 | 29.70 | 30.35 | +14.528% | 3 | 209 | -16.639% |
| 2026-04-10 | 26.55 | 26.55 | 26.50 | 26.50 | +9.504% | 6 | 210 | -4.528% |
| 2026-04-09 | 24.20 | 24.20 | 24.20 | 24.20 | +2.326% | 25 | 207 | +4.545% |
| 2026-04-08 | 23.70 | 23.70 | 23.65 | 23.65 | +5.817% | 10 | 207 | +6.977% |
| 2026-04-06 | 22.60 | 22.60 | 22.35 | 22.35 | +0.134% | 12 | 212 | +13.199% |
| 2026-04-02 | 21.50 | 22.32 | 21.50 | 22.32 | +1.224% | 5 | 206 | +13.351% |
| 2026-04-01 | 21.97 | 22.50 | 21.97 | 22.05 | +1.989% | 169 | 206 | +14.739% |
| 2026-03-31 | 19.74 | 21.74 | 19.74 | 21.62 | +4.193% | 8 | 253 | +17.021% |
| 2026-03-27 | 20.80 | 20.80 | 20.70 | 20.75 | -5.034% | 14 | 254 | +21.928% |
| 2026-03-26 | 21.85 | 21.85 | 21.85 | 21.85 | -10.082% | 1 | 254 | +15.789% |
| 2026-03-25 | 24.45 | 24.45 | 24.20 | 24.30 | +6.954% | 217 | 253 | +4.115% |
| 2026-03-24 | 22.72 | 22.72 | 22.72 | 22.72 | -5.254% | 1 | 68 | +11.356% |
| 2026-03-20 | 23.94 | 23.98 | 23.94 | 23.98 | -4.271% | 17 | 68 | +5.505% |
| 2026-03-19 | 25.05 | 25.20 | 24.90 | 25.05 | -3.468% | 26 | 76 | +0.998% |
| 2026-03-18 | 26.70 | 26.75 | 25.95 | 25.95 | -3.172% | 6 | 50 | -2.505% |
| 2026-03-17 | 26.90 | 26.90 | 26.75 | 26.80 | -3.597% | 4 | 48 | -5.597% |
| 2026-03-16 | 28.05 | 28.30 | 27.40 | 27.80 | +2.018% | 48 | 48 | -8.993% |
| 2026-03-13 | 27.24 | 27.25 | 27.24 | 27.25 | 0.000% | 2 | 1 | -7.156% |