NVDA270917C00255000
NVDA Sep 17 2027 255.00 Call
optionOPRA
EODOct 23, 2026
18.65USD-0.956%(-0.18)54Vol1,817OI
NVDA270917C00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 18.65 | 19.45 | 18.58 | 18.65 | -0.956% | 54 | 1,816 | 0.000% |
| 2026-10-22 | 20.40 | 20.40 | 18.83 | 18.83 | -16.125% | 21 | 1,866 | -0.956% |
| 2026-10-21 | 21.35 | 22.45 | 21.30 | 22.45 | +8.981% | 80 | 1,840 | -16.927% |
| 2026-10-20 | 19.49 | 21.00 | 19.49 | 20.60 | -1.577% | 4 | 1,837 | -9.466% |
| 2026-10-19 | 20.25 | 20.93 | 19.68 | 20.93 | +6.136% | 8 | 1,853 | -10.893% |
| 2026-10-16 | 20.75 | 21.15 | 19.72 | 19.72 | -6.981% | 153 | 1,847 | -5.426% |
| 2026-10-15 | 20.00 | 21.37 | 19.30 | 21.20 | -4.375% | 164 | 1,865 | -12.028% |
| 2026-10-14 | 24.15 | 24.15 | 22.17 | 22.17 | -8.765% | 12 | 1,859 | -15.877% |
| 2026-10-13 | 24.27 | 24.91 | 24.17 | 24.30 | -2.213% | 11 | 1,854 | -23.251% |
| 2026-10-12 | 24.70 | 25.15 | 24.38 | 24.85 | -6.649% | 62 | 1,834 | -24.950% |
| 2026-10-09 | 27.35 | 27.61 | 26.62 | 26.62 | -2.312% | 38 | 1,834 | -29.940% |
| 2026-10-08 | 29.89 | 29.89 | 27.25 | 27.25 | -11.955% | 5 | 1,829 | -31.560% |
| 2026-10-07 | 31.50 | 31.90 | 30.80 | 30.95 | -3.971% | 52 | 1,811 | -39.742% |
| 2026-10-06 | 33.50 | 34.10 | 32.23 | 32.23 | +0.249% | 52 | 1,771 | -42.135% |
| 2026-10-05 | 31.60 | 32.47 | 30.75 | 32.15 | +7.705% | 255 | 1,898 | -41.991% |
| 2026-10-02 | 31.10 | 32.00 | 29.80 | 29.85 | +3.109% | 339 | 1,805 | -37.521% |
| 2026-10-01 | 28.15 | 29.10 | 28.04 | 28.95 | +1.757% | 39 | 1,818 | -35.579% |
| 2026-09-30 | 28.62 | 29.37 | 28.45 | 28.45 | +4.982% | 130 | 1,737 | -34.446% |
| 2026-09-29 | 29.05 | 29.25 | 27.10 | 27.10 | -3.318% | 38 | 1,722 | -31.181% |
| 2026-09-28 | 30.00 | 30.71 | 27.94 | 28.03 | +8.643% | 207 | 1,687 | -33.464% |
| 2026-09-25 | 26.26 | 26.70 | 25.80 | 25.80 | -0.769% | 14 | 1,692 | -27.713% |
| 2026-09-24 | 25.07 | 26.05 | 24.97 | 26.00 | -3.346% | 632 | 1,586 | -28.269% |
| 2026-09-23 | 27.83 | 27.83 | 26.46 | 26.90 | -5.548% | 347 | 1,568 | -30.669% |
| 2026-09-22 | 28.75 | 28.78 | 27.65 | 28.48 | +1.605% | 77 | 1,559 | -34.515% |
| 2026-09-21 | 26.00 | 28.17 | 25.80 | 28.03 | +15.731% | 40 | 1,553 | -33.464% |
| 2026-09-18 | 24.20 | 24.30 | 24.17 | 24.22 | -0.819% | 44 | 1,538 | -22.998% |
| 2026-09-17 | 24.11 | 24.42 | 24.11 | 24.42 | +11.000% | 3 | 1,536 | -23.628% |
| 2026-09-16 | 22.00 | 22.00 | 22.00 | 22.00 | +2.804% | 2 | 1,530 | -15.227% |
| 2026-09-15 | 21.65 | 21.65 | 21.40 | 21.40 | -0.742% | 22 | 1,517 | -12.850% |
| 2026-09-14 | 21.00 | 21.70 | 20.95 | 21.56 | -13.760% | 223 | 1,414 | -13.497% |
| 2026-09-11 | 26.95 | 26.95 | 25.00 | 25.00 | -1.961% | 4 | 1,414 | -25.400% |
| 2026-09-10 | 26.50 | 26.50 | 25.20 | 25.50 | -10.526% | 37 | 1,421 | -26.863% |
| 2026-09-09 | 28.50 | 28.50 | 28.50 | 28.50 | -5.063% | 1 | 1,421 | -34.561% |
| 2026-09-08 | 31.04 | 31.04 | 29.80 | 30.02 | -4.151% | 5 | 1,424 | -37.875% |
| 2026-09-04 | 32.26 | 33.50 | 31.30 | 31.32 | +3.435% | 714 | 1,183 | -40.453% |
| 2026-09-03 | 29.00 | 30.80 | 28.94 | 30.28 | +8.530% | 198 | 1,173 | -38.408% |
| 2026-09-02 | 24.85 | 28.15 | 24.85 | 27.90 | +14.768% | 37 | 1,147 | -33.154% |
| 2026-09-01 | 23.75 | 25.25 | 23.75 | 24.31 | -4.103% | 66 | 1,117 | -23.283% |
| 2026-08-31 | 25.40 | 25.71 | 24.95 | 25.35 | +0.476% | 10 | 1,118 | -26.430% |
| 2026-08-28 | 28.67 | 29.50 | 25.23 | 25.23 | -18.613% | 35 | 1,114 | -26.080% |
| 2026-08-27 | 28.60 | 31.35 | 28.60 | 31.00 | +39.955% | 270 | 1,050 | -39.839% |
| 2026-08-26 | 23.90 | 23.90 | 22.00 | 22.15 | -5.945% | 141 | 1,002 | -15.801% |
| 2026-08-25 | 23.55 | 23.65 | 22.65 | 23.55 | +7.045% | 30 | 979 | -20.807% |
| 2026-08-24 | 22.65 | 22.68 | 22.00 | 22.00 | -19.118% | 4 | 979 | -15.227% |
| 2026-08-20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.548% | 2 | 981 | -31.434% |
| 2026-08-19 | 27.35 | 27.35 | 27.35 | 27.35 | -0.509% | 2 | 983 | -31.810% |
| 2026-08-18 | 27.49 | 27.49 | 27.49 | 27.49 | -10.602% | 34 | 983 | -32.157% |
| 2026-08-17 | 31.70 | 31.70 | 30.75 | 30.75 | -0.614% | 9 | 983 | -39.350% |
| 2026-08-14 | 31.55 | 31.55 | 30.65 | 30.94 | -1.933% | 41 | 958 | -39.722% |
| 2026-08-13 | 31.20 | 31.55 | 31.20 | 31.55 | +2.836% | 9 | 957 | -40.887% |
| 2026-08-12 | 30.28 | 31.00 | 30.00 | 30.68 | +12.587% | 10 | 951 | -39.211% |
| 2026-08-11 | 28.63 | 28.63 | 27.25 | 27.25 | -5.382% | 10 | 943 | -31.560% |
| 2026-08-10 | 30.07 | 30.07 | 28.80 | 28.80 | -5.728% | 7 | 936 | -35.243% |
| 2026-08-07 | 31.50 | 31.50 | 30.55 | 30.55 | +2.862% | 18 | 922 | -38.953% |
| 2026-08-06 | 31.00 | 31.70 | 29.18 | 29.70 | -3.728% | 53 | 915 | -37.205% |
| 2026-08-05 | 29.82 | 30.85 | 29.82 | 30.85 | +19.066% | 16 | 918 | -39.546% |
| 2026-08-04 | 24.97 | 25.91 | 24.97 | 25.91 | +7.288% | 9 | 909 | -28.020% |
| 2026-08-03 | 24.10 | 24.15 | 24.10 | 24.15 | +25.912% | 11 | 902 | -22.774% |
| 2026-07-30 | 19.25 | 19.25 | 19.18 | 19.18 | +6.556% | 20 | 902 | -2.763% |
| 2026-07-29 | 18.00 | 18.00 | 18.00 | 18.00 | -10.759% | 1 | 902 | +3.611% |
| 2026-07-27 | 22.45 | 22.45 | 20.17 | 20.17 | -23.887% | 97 | 896 | -7.536% |
| 2026-07-23 | 26.00 | 26.50 | 26.00 | 26.50 | -6.161% | 6 | 902 | -29.623% |
| 2026-07-22 | 28.40 | 28.40 | 28.24 | 28.24 | +13.186% | 4 | 900 | -33.959% |
| 2026-07-21 | 24.80 | 24.95 | 24.80 | 24.95 | +4.088% | 4 | 901 | -25.251% |
| 2026-07-20 | 23.97 | 23.97 | 23.97 | 23.97 | -1.561% | 2 | 901 | -22.194% |
| 2026-07-17 | 24.35 | 24.35 | 24.35 | 24.35 | -3.181% | 4 | 903 | -23.409% |
| 2026-07-16 | 26.30 | 26.55 | 25.15 | 25.15 | -7.943% | 5 | 903 | -25.845% |
| 2026-07-15 | 27.44 | 27.44 | 26.20 | 27.32 | -3.360% | 20 | 900 | -31.735% |
| 2026-07-14 | 28.00 | 28.27 | 28.00 | 28.27 | +12.361% | 11 | 889 | -34.029% |
| 2026-07-13 | 26.18 | 26.18 | 25.16 | 25.16 | -9.005% | 2 | 888 | -25.874% |
| 2026-07-10 | 26.50 | 27.65 | 26.50 | 27.65 | +14.445% | 6 | 888 | -32.550% |
| 2026-07-09 | 23.32 | 24.16 | 23.32 | 24.16 | +11.956% | 3 | 885 | -22.806% |
| 2026-07-08 | 21.58 | 21.58 | 21.58 | 21.58 | +6.044% | 70 | 839 | -13.577% |
| 2026-07-07 | 19.61 | 20.35 | 19.61 | 20.35 | +0.993% | 15 | 853 | -8.354% |
| 2026-07-02 | 22.37 | 22.37 | 20.15 | 20.15 | -12.391% | 74 | 789 | -7.444% |
| 2026-07-01 | 21.27 | 23.00 | 21.17 | 23.00 | -0.433% | 90 | 766 | -18.913% |
| 2026-06-30 | 22.55 | 23.10 | 22.55 | 23.10 | +8.962% | 73 | 752 | -19.264% |
| 2026-06-29 | 21.06 | 21.20 | 21.04 | 21.20 | +3.415% | 10 | 755 | -12.028% |
| 2026-06-26 | 21.60 | 21.60 | 20.50 | 20.50 | -10.088% | 13 | 754 | -9.024% |
| 2026-06-25 | 21.90 | 23.26 | 21.75 | 22.80 | -3.185% | 134 | 720 | -18.202% |
| 2026-06-24 | 24.75 | 24.80 | 23.55 | 23.55 | -6.175% | 28 | 692 | -20.807% |
| 2026-06-23 | 25.45 | 27.30 | 25.10 | 25.10 | -15.630% | 41 | 678 | -25.697% |
| 2026-06-22 | 29.75 | 29.75 | 29.75 | 29.75 | -1.523% | 1 | 678 | -37.311% |
| 2026-06-18 | 28.63 | 30.21 | 28.63 | 30.21 | +7.318% | 4 | 677 | -38.265% |
| 2026-06-17 | 28.96 | 28.96 | 28.15 | 28.15 | -4.089% | 50 | 640 | -33.748% |
| 2026-06-16 | 29.90 | 29.90 | 29.35 | 29.35 | -5.990% | 7 | 633 | -36.457% |
| 2026-06-15 | 30.75 | 31.22 | 30.75 | 31.22 | +9.505% | 2 | 634 | -40.263% |
| 2026-06-12 | 28.51 | 28.51 | 28.51 | 28.51 | +5.514% | 2 | 632 | -34.584% |
| 2026-06-11 | 27.25 | 27.25 | 27.02 | 27.02 | -2.101% | 2 | 632 | -30.977% |
| 2026-06-10 | 29.02 | 29.02 | 27.60 | 27.60 | -7.631% | 37 | 610 | -32.428% |
| 2026-06-09 | 31.85 | 31.85 | 27.34 | 29.88 | -4.231% | 34 | 595 | -37.584% |
| 2026-06-08 | 31.20 | 31.20 | 31.20 | 31.20 | +2.970% | 2 | 593 | -40.224% |
| 2026-06-05 | 32.23 | 32.23 | 30.30 | 30.30 | -18.064% | 7 | 596 | -38.449% |
| 2026-06-04 | 35.94 | 36.98 | 35.94 | 36.98 | +6.724% | 4 | 596 | -49.567% |
| 2026-06-03 | 34.65 | 34.65 | 34.65 | 34.65 | -9.766% | 1 | 596 | -46.176% |
| 2026-06-02 | 42.06 | 42.06 | 38.40 | 38.40 | +1.346% | 33 | 598 | -51.432% |
| 2026-06-01 | 37.00 | 38.07 | 37.00 | 37.89 | +10.177% | 31 | 606 | -50.779% |
| 2026-05-29 | 33.08 | 34.39 | 33.08 | 34.39 | +4.054% | 4 | 607 | -45.769% |
| 2026-05-28 | 33.05 | 33.05 | 33.05 | 33.05 | +2.992% | 5 | 612 | -43.570% |
| 2026-05-27 | 30.27 | 32.09 | 30.15 | 32.09 | -0.987% | 99 | 544 | -41.882% |
| 2026-05-26 | 33.00 | 33.00 | 32.41 | 32.41 | -3.283% | 4 | 544 | -42.456% |
| 2026-05-22 | 34.18 | 34.42 | 33.51 | 33.51 | -8.742% | 87 | 536 | -44.345% |
| 2026-05-21 | 34.85 | 36.72 | 34.85 | 36.72 | -5.067% | 3 | 537 | -49.210% |
| 2026-05-20 | 39.58 | 39.58 | 38.54 | 38.68 | -0.591% | 94 | 456 | -51.784% |
| 2026-05-19 | 39.04 | 39.20 | 38.91 | 38.91 | +1.619% | 6 | 455 | -52.069% |
| 2026-05-18 | 42.20 | 42.63 | 38.29 | 38.29 | -8.067% | 7 | 452 | -51.293% |
| 2026-05-15 | 42.34 | 43.35 | 41.50 | 41.65 | -12.094% | 25 | 436 | -55.222% |
| 2026-05-14 | 43.78 | 47.59 | 43.78 | 47.38 | +16.071% | 110 | 376 | -60.637% |
| 2026-05-13 | 41.13 | 41.45 | 40.82 | 40.82 | +14.022% | 6 | 370 | -54.312% |
| 2026-05-12 | 35.90 | 39.40 | 35.80 | 35.80 | -3.112% | 8 | 369 | -47.905% |
| 2026-05-11 | 35.75 | 38.14 | 35.75 | 36.95 | +6.946% | 28 | 356 | -49.526% |
| 2026-05-08 | 34.70 | 34.70 | 34.55 | 34.55 | +20.678% | 18 | 356 | -46.020% |
| 2026-05-06 | 25.55 | 29.27 | 25.55 | 28.63 | +16.762% | 4 | 358 | -34.859% |
| 2026-05-05 | 25.82 | 25.82 | 24.52 | 24.52 | -2.582% | 3 | 358 | -23.940% |
| 2026-05-04 | 24.99 | 25.17 | 24.99 | 25.17 | -3.711% | 28 | 357 | -25.904% |
| 2026-05-01 | 26.14 | 26.14 | 26.14 | 26.14 | -3.578% | 1 | 357 | -28.653% |
| 2026-04-30 | 27.90 | 28.00 | 26.81 | 27.11 | -13.248% | 39 | 345 | -31.206% |
| 2026-04-29 | 31.25 | 31.25 | 31.25 | 31.25 | -11.095% | 1 | 345 | -40.320% |
| 2026-04-27 | 31.05 | 35.15 | 31.05 | 35.15 | +7.921% | 10 | 345 | -46.942% |
| 2026-04-24 | 27.97 | 32.64 | 27.97 | 32.57 | +19.086% | 33 | 339 | -42.739% |
| 2026-04-22 | 27.35 | 27.35 | 27.35 | 27.35 | -0.292% | 4 | 308 | -31.810% |
| 2026-04-21 | 27.43 | 27.43 | 27.43 | 27.43 | +3.902% | 12 | 296 | -32.009% |
| 2026-04-20 | 25.75 | 26.40 | 25.75 | 26.40 | -1.456% | 45 | 296 | -29.356% |
| 2026-04-17 | 26.84 | 26.84 | 26.79 | 26.79 | +2.135% | 2 | 340 | -30.384% |
| 2026-04-16 | 26.23 | 26.23 | 26.23 | 26.23 | +7.149% | 1 | 339 | -28.898% |
| 2026-04-14 | 24.30 | 24.48 | 24.30 | 24.48 | +10.619% | 7 | 339 | -23.815% |
| 2026-04-10 | 22.13 | 22.13 | 22.13 | 22.13 | +12.335% | 2 | 340 | -15.725% |
| 2026-04-09 | 19.65 | 19.70 | 19.65 | 19.70 | +2.872% | 3 | 340 | -5.330% |
| 2026-04-08 | 19.15 | 19.15 | 19.15 | 19.15 | +8.622% | 10 | 339 | -2.611% |
| 2026-04-07 | 17.62 | 17.63 | 17.54 | 17.63 | -2.597% | 18 | 339 | +5.786% |
| 2026-04-06 | 18.10 | 18.10 | 18.10 | 18.10 | +12.422% | 1 | 342 | +3.039% |
| 2026-03-30 | 15.90 | 16.65 | 15.90 | 16.10 | -5.405% | 142 | 341 | +15.839% |
| 2026-03-27 | 16.80 | 17.02 | 16.80 | 17.02 | -6.329% | 37 | 205 | +9.577% |
| 2026-03-26 | 18.40 | 18.42 | 18.17 | 18.17 | -8.556% | 6 | 188 | +2.642% |
| 2026-03-25 | 19.90 | 19.90 | 19.87 | 19.87 | +2.687% | 10 | 186 | -6.140% |
| 2026-03-23 | 19.62 | 19.62 | 19.10 | 19.35 | -0.258% | 88 | 184 | -3.618% |
| 2026-03-20 | 19.40 | 19.40 | 19.40 | 19.40 | -5.596% | 1 | 97 | -3.866% |
| 2026-03-19 | 19.80 | 20.70 | 19.80 | 20.55 | -3.521% | 25 | 97 | -9.246% |
| 2026-03-18 | 21.95 | 21.95 | 21.30 | 21.30 | -2.961% | 6 | 73 | -12.441% |
| 2026-03-17 | 22.20 | 22.20 | 21.95 | 21.95 | -5.591% | 7 | 68 | -15.034% |
| 2026-03-16 | 23.10 | 23.35 | 23.00 | 23.25 | 0.000% | 62 | 62 | -19.785% |