NVDA270917C00245000
NVDA Sep 17 2027 245.00 Call
optionOPRA
EODOct 23, 2026
21.71USD-0.641%(-0.14)7Vol2,018OI
NVDA270917C00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 22.50 | 22.50 | 21.71 | 21.71 | -0.641% | 7 | 2,020 | 0.000% |
| 2026-10-22 | 23.75 | 24.65 | 21.85 | 21.85 | -15.800% | 56 | 2,011 | -0.641% |
| 2026-10-21 | 25.42 | 26.15 | 24.95 | 25.95 | +8.351% | 89 | 2,005 | -16.339% |
| 2026-10-20 | 23.52 | 23.95 | 22.22 | 23.95 | -2.642% | 28 | 2,003 | -9.353% |
| 2026-10-19 | 23.00 | 25.00 | 22.94 | 24.60 | +7.564% | 17 | 2,004 | -11.748% |
| 2026-10-16 | 24.05 | 24.15 | 22.87 | 22.87 | -6.500% | 132 | 1,915 | -5.072% |
| 2026-10-15 | 23.31 | 24.70 | 22.95 | 24.46 | -5.923% | 76 | 1,923 | -11.243% |
| 2026-10-14 | 27.71 | 27.71 | 25.57 | 26.00 | -11.263% | 14 | 1,922 | -16.500% |
| 2026-10-13 | 27.36 | 29.30 | 27.36 | 29.30 | +2.269% | 23 | 1,914 | -25.904% |
| 2026-10-12 | 29.94 | 29.94 | 28.20 | 28.65 | -6.434% | 76 | 1,891 | -24.223% |
| 2026-10-09 | 31.70 | 31.70 | 30.50 | 30.62 | -3.559% | 23 | 1,876 | -29.099% |
| 2026-10-08 | 33.68 | 34.65 | 31.00 | 31.75 | -9.929% | 113 | 1,879 | -31.622% |
| 2026-10-07 | 35.29 | 36.20 | 35.25 | 35.25 | -3.398% | 58 | 1,852 | -38.411% |
| 2026-10-06 | 37.89 | 38.65 | 36.20 | 36.49 | -1.057% | 637 | 1,512 | -40.504% |
| 2026-10-05 | 35.70 | 36.88 | 34.71 | 36.88 | +9.371% | 91 | 1,542 | -41.133% |
| 2026-10-02 | 34.30 | 36.20 | 33.72 | 33.72 | +3.277% | 42 | 1,519 | -35.617% |
| 2026-10-01 | 32.23 | 32.65 | 31.60 | 32.65 | +0.276% | 54 | 1,521 | -33.507% |
| 2026-09-30 | 33.00 | 33.17 | 32.43 | 32.56 | +5.509% | 5 | 1,522 | -33.323% |
| 2026-09-29 | 33.33 | 33.33 | 30.85 | 30.86 | -2.650% | 21 | 1,519 | -29.650% |
| 2026-09-28 | 34.35 | 34.65 | 31.70 | 31.70 | +5.141% | 17 | 1,515 | -31.514% |
| 2026-09-25 | 30.25 | 30.30 | 29.20 | 30.15 | +2.203% | 64 | 1,490 | -27.993% |
| 2026-09-24 | 29.00 | 29.66 | 29.00 | 29.50 | -1.667% | 23 | 1,508 | -26.407% |
| 2026-09-23 | 32.45 | 32.45 | 30.00 | 30.00 | -7.862% | 4 | 1,507 | -27.633% |
| 2026-09-22 | 32.70 | 32.94 | 32.15 | 32.56 | +2.422% | 24 | 1,513 | -33.323% |
| 2026-09-21 | 29.23 | 31.95 | 29.23 | 31.79 | +10.420% | 39 | 1,480 | -31.708% |
| 2026-09-18 | 27.75 | 28.79 | 27.60 | 28.79 | +3.153% | 31 | 1,464 | -24.592% |
| 2026-09-17 | 27.88 | 27.91 | 27.88 | 27.91 | +10.974% | 5 | 1,461 | -22.214% |
| 2026-09-16 | 26.45 | 26.45 | 25.15 | 25.15 | +1.411% | 13 | 1,451 | -13.678% |
| 2026-09-15 | 25.05 | 25.05 | 24.60 | 24.80 | +1.473% | 10 | 1,445 | -12.460% |
| 2026-09-14 | 24.98 | 24.98 | 23.85 | 24.44 | -15.139% | 91 | 1,436 | -11.170% |
| 2026-09-11 | 30.10 | 30.10 | 28.50 | 28.80 | +0.174% | 17 | 1,424 | -24.618% |
| 2026-09-10 | 29.01 | 29.01 | 28.70 | 28.75 | -9.591% | 36 | 1,400 | -24.487% |
| 2026-09-09 | 32.36 | 32.36 | 31.80 | 31.80 | -3.285% | 215 | 1,313 | -31.730% |
| 2026-09-08 | 37.00 | 37.00 | 32.77 | 32.88 | -6.511% | 67 | 1,312 | -33.972% |
| 2026-09-04 | 36.25 | 37.27 | 35.06 | 35.17 | +2.090% | 624 | 1,092 | -38.271% |
| 2026-09-03 | 33.37 | 34.55 | 32.15 | 34.45 | +9.365% | 32 | 1,084 | -36.981% |
| 2026-09-02 | 29.60 | 33.50 | 29.60 | 31.50 | +13.514% | 40 | 1,096 | -31.079% |
| 2026-09-01 | 26.95 | 28.75 | 26.95 | 27.75 | -3.478% | 71 | 1,041 | -21.766% |
| 2026-08-31 | 29.11 | 29.26 | 28.65 | 28.75 | +1.554% | 20 | 1,030 | -24.487% |
| 2026-08-28 | 32.11 | 32.11 | 28.31 | 28.31 | -13.820% | 48 | 1,024 | -23.313% |
| 2026-08-27 | 30.98 | 35.10 | 30.65 | 32.85 | +30.876% | 97 | 1,013 | -33.912% |
| 2026-08-26 | 25.70 | 25.70 | 25.05 | 25.10 | -5.497% | 36 | 999 | -13.506% |
| 2026-08-25 | 26.32 | 26.69 | 26.00 | 26.56 | +4.034% | 18 | 1,004 | -18.261% |
| 2026-08-24 | 25.85 | 25.85 | 25.00 | 25.53 | -9.884% | 71 | 1,002 | -14.963% |
| 2026-08-21 | 30.12 | 30.12 | 28.12 | 28.33 | -3.079% | 118 | 942 | -23.367% |
| 2026-08-20 | 29.03 | 29.23 | 29.03 | 29.23 | -4.164% | 131 | 928 | -25.727% |
| 2026-08-19 | 31.00 | 31.00 | 30.50 | 30.50 | -0.587% | 25 | 914 | -28.820% |
| 2026-08-18 | 31.02 | 31.02 | 30.60 | 30.68 | -10.788% | 5 | 912 | -29.237% |
| 2026-08-17 | 35.20 | 35.60 | 34.39 | 34.39 | -0.463% | 37 | 921 | -36.871% |
| 2026-08-14 | 35.49 | 35.49 | 34.35 | 34.55 | -1.567% | 6 | 917 | -37.164% |
| 2026-08-13 | 34.80 | 35.19 | 34.80 | 35.10 | +4.620% | 77 | 910 | -38.148% |
| 2026-08-12 | 34.46 | 34.62 | 33.55 | 33.55 | +9.212% | 9 | 916 | -35.291% |
| 2026-08-11 | 32.00 | 32.00 | 30.50 | 30.72 | -4.299% | 40 | 894 | -29.329% |
| 2026-08-10 | 34.27 | 34.27 | 31.45 | 32.10 | -6.140% | 115 | 795 | -32.368% |
| 2026-08-07 | 34.69 | 35.57 | 34.20 | 34.20 | +2.090% | 48 | 771 | -36.520% |
| 2026-08-06 | 35.75 | 35.75 | 32.15 | 33.50 | -2.475% | 36 | 762 | -35.194% |
| 2026-08-05 | 32.71 | 34.35 | 32.71 | 34.35 | +20.400% | 46 | 763 | -36.798% |
| 2026-08-04 | 28.53 | 28.53 | 28.53 | 28.53 | +4.048% | 1 | 763 | -23.905% |
| 2026-08-03 | 26.08 | 27.42 | 26.00 | 27.42 | +25.665% | 58 | 715 | -20.824% |
| 2026-07-31 | 22.24 | 22.52 | 21.82 | 21.82 | +5.666% | 51 | 694 | -0.504% |
| 2026-07-30 | 21.41 | 21.41 | 20.65 | 20.65 | +0.732% | 26 | 693 | +5.133% |
| 2026-07-29 | 20.50 | 22.40 | 20.20 | 20.50 | -10.088% | 86 | 730 | +5.902% |
| 2026-07-28 | 22.80 | 22.80 | 22.80 | 22.80 | +0.132% | 1 | 730 | -4.781% |
| 2026-07-27 | 25.50 | 25.50 | 22.72 | 22.77 | -26.643% | 44 | 732 | -4.655% |
| 2026-07-22 | 27.17 | 31.04 | 27.17 | 31.04 | +11.856% | 15 | 737 | -30.058% |
| 2026-07-21 | 28.15 | 28.15 | 27.00 | 27.75 | +0.726% | 18 | 744 | -21.766% |
| 2026-07-20 | 27.84 | 28.13 | 27.55 | 27.55 | +1.511% | 10 | 746 | -21.198% |
| 2026-07-17 | 27.14 | 27.14 | 27.14 | 27.14 | -4.268% | 5 | 746 | -20.007% |
| 2026-07-16 | 28.37 | 29.00 | 28.35 | 28.35 | -9.105% | 24 | 727 | -23.422% |
| 2026-07-15 | 30.10 | 31.19 | 28.55 | 31.19 | +9.056% | 50 | 719 | -30.394% |
| 2026-07-13 | 30.55 | 30.55 | 28.55 | 28.60 | -5.298% | 13 | 708 | -24.091% |
| 2026-07-10 | 30.40 | 30.40 | 30.20 | 30.20 | +10.420% | 20 | 692 | -28.113% |
| 2026-07-09 | 25.79 | 27.35 | 25.79 | 27.35 | -1.264% | 6 | 692 | -20.622% |
| 2026-07-08 | 24.46 | 27.70 | 24.46 | 27.70 | +16.533% | 3 | 693 | -21.625% |
| 2026-07-07 | 22.10 | 23.77 | 22.10 | 23.77 | +0.678% | 122 | 651 | -8.666% |
| 2026-07-06 | 23.99 | 23.99 | 23.61 | 23.61 | +3.100% | 21 | 632 | -8.047% |
| 2026-07-02 | 22.80 | 22.90 | 22.30 | 22.90 | -7.099% | 18 | 632 | -5.197% |
| 2026-07-01 | 23.02 | 24.91 | 23.02 | 24.65 | -2.260% | 41 | 596 | -11.927% |
| 2026-06-30 | 25.22 | 25.22 | 25.22 | 25.22 | +6.638% | 3 | 596 | -13.918% |
| 2026-06-29 | 22.90 | 23.65 | 22.36 | 23.65 | +2.826% | 6 | 594 | -8.203% |
| 2026-06-26 | 23.40 | 24.21 | 23.00 | 23.00 | -8.803% | 13 | 595 | -5.609% |
| 2026-06-25 | 25.35 | 25.80 | 25.22 | 25.22 | -3.997% | 71 | 594 | -13.918% |
| 2026-06-24 | 27.18 | 27.85 | 26.27 | 26.27 | -4.473% | 54 | 587 | -17.358% |
| 2026-06-23 | 28.60 | 28.60 | 27.50 | 27.50 | -17.044% | 102 | 546 | -21.055% |
| 2026-06-18 | 32.60 | 33.20 | 32.60 | 33.15 | +10.060% | 23 | 558 | -34.510% |
| 2026-06-17 | 32.07 | 32.07 | 30.12 | 30.12 | -7.037% | 36 | 522 | -27.922% |
| 2026-06-16 | 32.25 | 32.40 | 32.10 | 32.40 | -4.706% | 11 | 512 | -32.994% |
| 2026-06-15 | 33.80 | 34.55 | 33.60 | 34.00 | +8.905% | 21 | 510 | -36.147% |
| 2026-06-12 | 31.39 | 31.39 | 31.20 | 31.22 | +6.190% | 19 | 512 | -30.461% |
| 2026-06-11 | 29.77 | 29.79 | 29.40 | 29.40 | -3.130% | 38 | 518 | -26.156% |
| 2026-06-10 | 32.00 | 32.00 | 30.35 | 30.35 | -0.099% | 20 | 509 | -28.468% |
| 2026-06-09 | 30.20 | 30.38 | 30.15 | 30.38 | -10.463% | 6 | 508 | -28.539% |
| 2026-06-08 | 34.05 | 34.05 | 33.93 | 33.93 | +1.314% | 21 | 528 | -36.015% |
| 2026-06-05 | 36.88 | 36.88 | 32.70 | 33.49 | -9.852% | 29 | 525 | -35.175% |
| 2026-06-04 | 37.19 | 37.19 | 37.15 | 37.15 | -2.365% | 17 | 525 | -41.561% |
| 2026-06-03 | 38.15 | 38.15 | 38.05 | 38.05 | -11.057% | 8 | 530 | -42.943% |
| 2026-06-02 | 44.50 | 44.62 | 42.78 | 42.78 | +0.588% | 11 | 523 | -49.252% |
| 2026-06-01 | 36.36 | 42.53 | 36.36 | 42.53 | +17.649% | 89 | 507 | -48.954% |
| 2026-05-29 | 36.52 | 37.47 | 36.15 | 36.15 | +3.641% | 21 | 505 | -39.945% |
| 2026-05-28 | 33.98 | 34.88 | 33.98 | 34.88 | +5.060% | 22 | 497 | -37.758% |
| 2026-05-27 | 34.39 | 34.39 | 33.20 | 33.20 | -6.610% | 17 | 492 | -34.608% |
| 2026-05-26 | 35.55 | 35.56 | 35.55 | 35.55 | -2.736% | 5 | 495 | -38.931% |
| 2026-05-22 | 37.71 | 37.71 | 36.55 | 36.55 | -6.641% | 9 | 488 | -40.602% |
| 2026-05-21 | 40.00 | 40.15 | 38.67 | 39.15 | -6.048% | 24 | 476 | -44.547% |
| 2026-05-20 | 43.59 | 43.59 | 41.67 | 41.67 | -2.663% | 2 | 476 | -47.900% |
| 2026-05-19 | 42.81 | 42.81 | 42.81 | 42.81 | +0.070% | 1 | 477 | -49.288% |
| 2026-05-18 | 47.89 | 47.89 | 42.74 | 42.78 | -6.818% | 123 | 487 | -49.252% |
| 2026-05-15 | 47.42 | 47.42 | 45.52 | 45.91 | -11.507% | 10 | 485 | -52.712% |
| 2026-05-14 | 47.89 | 51.88 | 47.70 | 51.88 | +16.847% | 192 | 322 | -58.153% |
| 2026-05-13 | 45.13 | 45.13 | 44.40 | 44.40 | +16.627% | 5 | 319 | -51.104% |
| 2026-05-12 | 40.65 | 40.65 | 38.07 | 38.07 | -6.851% | 13 | 307 | -42.973% |
| 2026-05-11 | 41.67 | 41.67 | 40.87 | 40.87 | +7.270% | 8 | 305 | -46.880% |
| 2026-05-08 | 38.49 | 38.49 | 38.10 | 38.10 | +3.702% | 2 | 306 | -43.018% |
| 2026-05-07 | 33.88 | 36.75 | 33.88 | 36.74 | +12.183% | 13 | 303 | -40.909% |
| 2026-05-06 | 31.35 | 32.75 | 31.10 | 32.75 | +20.626% | 12 | 306 | -33.710% |
| 2026-05-05 | 27.45 | 27.45 | 27.00 | 27.15 | -2.688% | 5 | 307 | -20.037% |
| 2026-05-04 | 27.55 | 27.90 | 27.55 | 27.90 | -3.326% | 17 | 322 | -22.186% |
| 2026-05-01 | 28.63 | 28.86 | 28.63 | 28.86 | -4.595% | 14 | 322 | -24.775% |
| 2026-04-30 | 32.42 | 32.42 | 29.29 | 30.25 | -12.115% | 101 | 338 | -28.231% |
| 2026-04-28 | 35.27 | 35.27 | 34.42 | 34.42 | -10.248% | 18 | 338 | -36.926% |
| 2026-04-27 | 35.33 | 38.45 | 34.85 | 38.35 | +7.243% | 23 | 333 | -43.390% |
| 2026-04-24 | 33.61 | 35.76 | 33.61 | 35.76 | +19.200% | 78 | 326 | -39.290% |
| 2026-04-22 | 30.00 | 30.00 | 30.00 | 30.00 | -0.728% | 2 | 258 | -27.633% |
| 2026-04-21 | 30.22 | 30.22 | 30.22 | 30.22 | +5.664% | 40 | 287 | -28.160% |
| 2026-04-20 | 28.51 | 28.60 | 28.51 | 28.60 | -2.589% | 3 | 287 | -24.091% |
| 2026-04-17 | 29.36 | 29.36 | 29.36 | 29.36 | +3.563% | 1 | 284 | -26.056% |
| 2026-04-15 | 28.35 | 28.35 | 28.35 | 28.35 | +5.626% | 1 | 284 | -23.422% |
| 2026-04-14 | 26.84 | 26.84 | 26.84 | 26.84 | +11.508% | 1 | 284 | -19.113% |
| 2026-04-13 | 24.15 | 24.15 | 24.07 | 24.07 | +13.271% | 30 | 284 | -9.805% |
| 2026-04-08 | 21.30 | 21.30 | 21.25 | 21.25 | +7.053% | 10 | 275 | +2.165% |
| 2026-04-07 | 19.13 | 19.85 | 19.13 | 19.85 | -1.440% | 37 | 275 | +9.370% |
| 2026-04-06 | 20.15 | 20.15 | 20.14 | 20.14 | -0.297% | 9 | 273 | +7.795% |
| 2026-04-01 | 20.20 | 20.20 | 20.20 | 20.20 | +4.393% | 1 | 264 | +7.475% |
| 2026-03-31 | 19.35 | 19.35 | 19.35 | 19.35 | +7.799% | 5 | 263 | +12.196% |
| 2026-03-30 | 17.80 | 17.95 | 17.65 | 17.95 | -1.698% | 98 | 260 | +20.947% |
| 2026-03-27 | 18.65 | 18.70 | 18.26 | 18.26 | -10.534% | 35 | 162 | +18.894% |
| 2026-03-26 | 20.70 | 20.70 | 20.35 | 20.41 | -8.475% | 8 | 127 | +6.369% |
| 2026-03-25 | 22.30 | 22.30 | 22.30 | 22.30 | +7.212% | 1 | 121 | -2.646% |
| 2026-03-24 | 20.80 | 20.80 | 20.80 | 20.80 | -1.000% | 3 | 121 | +4.375% |
| 2026-03-23 | 21.57 | 21.75 | 21.01 | 21.01 | -7.445% | 58 | 121 | +3.332% |
| 2026-03-19 | 22.38 | 22.80 | 22.38 | 22.70 | -3.404% | 20 | 75 | -4.361% |
| 2026-03-18 | 24.20 | 24.28 | 23.50 | 23.50 | -2.893% | 5 | 55 | -7.617% |
| 2026-03-17 | 24.45 | 24.45 | 24.20 | 24.20 | -4.006% | 7 | 50 | -10.289% |
| 2026-03-16 | 25.50 | 26.00 | 25.21 | 25.21 | 0.000% | 54 | 44 | -13.883% |