NVDA270917C00265000
NVDA Sep 17 2027 265.00 Call
optionOPRA
EODOct 23, 2026
16.00USD-3.323%(-0.55)71Vol1,852OI
NVDA270917C00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 16.02 | 16.15 | 15.90 | 16.00 | -3.323% | 71 | 1,845 | 0.000% |
| 2026-10-22 | 16.49 | 16.55 | 16.39 | 16.55 | -13.123% | 31 | 1,826 | -3.323% |
| 2026-10-21 | 19.29 | 19.82 | 18.80 | 19.05 | +7.324% | 74 | 1,824 | -16.010% |
| 2026-10-20 | 17.53 | 17.91 | 17.50 | 17.75 | -0.838% | 53 | 1,841 | -9.859% |
| 2026-10-19 | 17.16 | 18.61 | 17.07 | 17.90 | +5.418% | 9 | 1,842 | -10.615% |
| 2026-10-16 | 17.39 | 18.15 | 16.80 | 16.98 | -8.464% | 47 | 1,839 | -5.771% |
| 2026-10-15 | 17.45 | 18.55 | 17.25 | 18.55 | -3.234% | 112 | 1,926 | -13.747% |
| 2026-10-14 | 20.60 | 20.60 | 19.15 | 19.17 | -14.228% | 9 | 1,924 | -16.536% |
| 2026-10-13 | 21.45 | 22.35 | 21.40 | 22.35 | +3.472% | 27 | 1,910 | -28.412% |
| 2026-10-12 | 22.73 | 22.73 | 21.15 | 21.60 | -7.692% | 19 | 1,917 | -25.926% |
| 2026-10-09 | 24.12 | 24.12 | 23.40 | 23.40 | -1.681% | 117 | 1,915 | -31.624% |
| 2026-10-08 | 26.24 | 26.45 | 23.80 | 23.80 | -12.015% | 69 | 1,878 | -32.773% |
| 2026-10-07 | 27.12 | 27.95 | 27.05 | 27.05 | -5.254% | 51 | 1,856 | -40.850% |
| 2026-10-06 | 29.74 | 29.98 | 28.55 | 28.55 | -0.419% | 166 | 1,864 | -43.958% |
| 2026-10-05 | 27.50 | 28.67 | 26.90 | 28.67 | +9.011% | 122 | 1,917 | -44.193% |
| 2026-10-02 | 27.89 | 27.96 | 26.30 | 26.30 | +3.299% | 55 | 1,936 | -39.163% |
| 2026-10-01 | 24.78 | 25.46 | 24.78 | 25.46 | +1.556% | 6 | 1,933 | -37.156% |
| 2026-09-30 | 25.55 | 25.55 | 25.07 | 25.07 | -0.870% | 20 | 1,913 | -36.179% |
| 2026-09-29 | 25.29 | 25.29 | 25.29 | 25.29 | +2.847% | 1 | 1,914 | -36.734% |
| 2026-09-28 | 26.84 | 27.00 | 24.59 | 24.59 | +5.991% | 93 | 1,848 | -34.933% |
| 2026-09-25 | 23.40 | 23.45 | 22.55 | 23.20 | +2.248% | 27 | 1,840 | -31.034% |
| 2026-09-24 | 22.70 | 22.85 | 22.69 | 22.69 | -4.262% | 22 | 1,830 | -29.484% |
| 2026-09-23 | 23.62 | 23.70 | 23.26 | 23.70 | -6.509% | 38 | 1,808 | -32.489% |
| 2026-09-22 | 25.30 | 25.70 | 25.30 | 25.35 | +3.049% | 6 | 1,806 | -36.884% |
| 2026-09-21 | 22.50 | 25.05 | 22.50 | 24.60 | +15.765% | 26 | 1,806 | -34.959% |
| 2026-09-18 | 21.20 | 21.30 | 21.20 | 21.25 | +0.236% | 547 | 2,156 | -24.706% |
| 2026-09-17 | 21.30 | 21.30 | 21.19 | 21.20 | +11.286% | 6 | 2,152 | -24.528% |
| 2026-09-16 | 20.00 | 20.10 | 19.05 | 19.05 | +0.263% | 3 | 2,150 | -16.010% |
| 2026-09-15 | 19.15 | 19.15 | 18.98 | 19.00 | -0.887% | 22 | 2,133 | -15.789% |
| 2026-09-14 | 18.91 | 19.20 | 18.70 | 19.17 | -15.177% | 260 | 2,269 | -16.536% |
| 2026-09-10 | 22.45 | 22.75 | 22.45 | 22.60 | -11.546% | 26 | 2,271 | -29.204% |
| 2026-09-09 | 25.45 | 25.60 | 25.45 | 25.55 | -5.545% | 10 | 2,267 | -37.378% |
| 2026-09-08 | 27.80 | 27.80 | 27.05 | 27.05 | -4.078% | 3 | 2,270 | -40.850% |
| 2026-09-04 | 29.66 | 30.00 | 28.20 | 28.20 | +13.939% | 310 | 2,012 | -43.262% |
| 2026-09-03 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 5 | 2,012 | -35.354% |
| 2026-09-02 | 26.20 | 26.30 | 24.75 | 24.75 | +15.654% | 52 | 1,973 | -35.354% |
| 2026-09-01 | 20.85 | 22.00 | 20.85 | 21.40 | -3.820% | 23 | 1,974 | -25.234% |
| 2026-08-31 | 22.65 | 22.65 | 22.25 | 22.25 | -3.261% | 24 | 1,972 | -28.090% |
| 2026-08-28 | 26.85 | 26.85 | 23.00 | 23.00 | -11.708% | 90 | 1,961 | -30.435% |
| 2026-08-27 | 24.76 | 26.05 | 24.75 | 26.05 | +29.280% | 8 | 1,965 | -38.580% |
| 2026-08-26 | 21.15 | 21.15 | 19.57 | 20.15 | -4.276% | 113 | 1,990 | -20.596% |
| 2026-08-25 | 20.25 | 21.35 | 20.25 | 21.05 | +7.949% | 43 | 1,981 | -23.990% |
| 2026-08-24 | 21.70 | 21.70 | 19.45 | 19.50 | -13.333% | 22 | 1,980 | -17.949% |
| 2026-08-21 | 22.50 | 22.50 | 22.50 | 22.50 | -4.863% | 15 | 1,980 | -28.889% |
| 2026-08-20 | 23.39 | 23.70 | 22.97 | 23.65 | -2.755% | 9 | 1,980 | -32.347% |
| 2026-08-19 | 24.24 | 24.32 | 24.22 | 24.32 | -1.219% | 165 | 1,980 | -34.211% |
| 2026-08-18 | 24.98 | 24.98 | 24.60 | 24.62 | -14.662% | 158 | 1,869 | -35.012% |
| 2026-08-17 | 28.28 | 28.85 | 28.28 | 28.85 | +7.050% | 541 | 1,992 | -44.541% |
| 2026-08-14 | 27.65 | 27.70 | 26.95 | 26.95 | -3.750% | 22 | 1,981 | -40.631% |
| 2026-08-13 | 28.30 | 28.30 | 28.00 | 28.00 | +2.941% | 204 | 1,878 | -42.857% |
| 2026-08-12 | 27.42 | 27.42 | 27.20 | 27.20 | +7.340% | 5 | 1,882 | -41.176% |
| 2026-08-11 | 25.05 | 25.34 | 25.05 | 25.34 | -1.783% | 115 | 1,770 | -36.859% |
| 2026-08-10 | 27.40 | 27.40 | 25.55 | 25.80 | -7.094% | 8 | 1,771 | -37.984% |
| 2026-08-07 | 27.88 | 27.90 | 27.36 | 27.77 | +4.203% | 18 | 1,765 | -42.384% |
| 2026-08-06 | 25.71 | 26.65 | 25.71 | 26.65 | -4.412% | 19 | 1,759 | -39.962% |
| 2026-08-05 | 27.60 | 28.00 | 26.75 | 27.88 | +21.165% | 17 | 1,751 | -42.611% |
| 2026-08-04 | 23.01 | 23.01 | 23.01 | 23.01 | +7.473% | 2 | 1,749 | -30.465% |
| 2026-08-03 | 21.41 | 21.41 | 21.41 | 21.41 | +25.719% | 4 | 1,745 | -25.269% |
| 2026-07-31 | 17.00 | 17.03 | 17.00 | 17.03 | +4.479% | 41 | 1,704 | -6.048% |
| 2026-07-30 | 16.30 | 16.30 | 16.30 | 16.30 | -11.653% | 1 | 1,705 | -1.840% |
| 2026-07-27 | 18.77 | 18.77 | 18.42 | 18.45 | -27.305% | 534 | 1,181 | -13.279% |
| 2026-07-22 | 25.38 | 25.38 | 25.38 | 25.38 | +14.067% | 1 | 1,181 | -36.958% |
| 2026-07-21 | 22.30 | 22.30 | 22.25 | 22.25 | +5.450% | 4 | 1,180 | -28.090% |
| 2026-07-20 | 22.44 | 22.44 | 21.10 | 21.10 | -4.308% | 22 | 1,160 | -24.171% |
| 2026-07-17 | 22.05 | 22.05 | 22.05 | 22.05 | -10.147% | 1 | 1,161 | -27.438% |
| 2026-07-16 | 24.63 | 24.63 | 24.54 | 24.54 | -1.446% | 11 | 1,169 | -34.800% |
| 2026-07-15 | 23.30 | 24.90 | 23.30 | 24.90 | -2.123% | 34 | 1,135 | -35.743% |
| 2026-07-14 | 22.53 | 25.44 | 22.53 | 25.44 | +4.092% | 16 | 1,141 | -37.107% |
| 2026-07-10 | 24.44 | 24.44 | 24.44 | 24.44 | +8.767% | 1 | 1,140 | -34.534% |
| 2026-07-09 | 22.47 | 22.47 | 22.47 | 22.47 | +7.000% | 5 | 1,135 | -28.794% |
| 2026-07-08 | 21.00 | 21.00 | 21.00 | 21.00 | +7.198% | 50 | 1,185 | -23.810% |
| 2026-07-07 | 19.59 | 19.59 | 19.59 | 19.59 | -0.558% | 3 | 1,188 | -18.326% |
| 2026-07-01 | 19.70 | 19.70 | 19.70 | 19.70 | -4.831% | 1 | 1,189 | -18.782% |
| 2026-06-30 | 20.36 | 20.70 | 20.36 | 20.70 | +7.813% | 27 | 1,188 | -22.705% |
| 2026-06-29 | 18.90 | 19.35 | 18.89 | 19.20 | +0.524% | 20 | 1,188 | -16.667% |
| 2026-06-26 | 19.27 | 19.27 | 19.00 | 19.10 | -9.134% | 8 | 1,191 | -16.230% |
| 2026-06-25 | 20.17 | 21.05 | 20.17 | 21.02 | -1.730% | 79 | 1,131 | -23.882% |
| 2026-06-24 | 22.30 | 22.45 | 21.39 | 21.39 | -6.797% | 26 | 1,112 | -25.199% |
| 2026-06-23 | 23.97 | 24.20 | 22.90 | 22.95 | -15.314% | 247 | 1,103 | -30.283% |
| 2026-06-22 | 27.16 | 27.16 | 26.80 | 27.10 | -1.311% | 4 | 1,102 | -40.959% |
| 2026-06-18 | 27.50 | 27.55 | 27.46 | 27.46 | +6.023% | 3 | 1,101 | -41.733% |
| 2026-06-17 | 25.90 | 26.00 | 25.85 | 25.90 | -3.538% | 59 | 1,087 | -38.224% |
| 2026-06-16 | 27.00 | 27.00 | 26.65 | 26.85 | -5.124% | 208 | 1,085 | -40.410% |
| 2026-06-15 | 27.40 | 28.45 | 27.00 | 28.30 | +5.322% | 21 | 1,069 | -43.463% |
| 2026-06-12 | 26.87 | 26.87 | 26.87 | 26.87 | +9.317% | 1 | 1,068 | -40.454% |
| 2026-06-11 | 24.58 | 24.58 | 24.58 | 24.58 | -1.876% | 1 | 1,068 | -34.906% |
| 2026-06-10 | 25.40 | 25.75 | 24.77 | 25.05 | -7.735% | 55 | 1,033 | -36.128% |
| 2026-06-09 | 25.07 | 27.15 | 25.07 | 27.15 | -5.070% | 5 | 1,031 | -41.068% |
| 2026-06-08 | 28.40 | 28.60 | 28.06 | 28.60 | +1.060% | 6 | 1,030 | -44.056% |
| 2026-06-05 | 29.30 | 29.30 | 28.30 | 28.30 | -7.818% | 33 | 1,027 | -43.463% |
| 2026-06-04 | 30.70 | 30.70 | 30.70 | 30.70 | -3.124% | 1 | 1,027 | -47.883% |
| 2026-06-03 | 31.69 | 31.69 | 31.69 | 31.69 | -14.096% | 1 | 1,027 | -49.511% |
| 2026-06-02 | 39.75 | 39.84 | 36.89 | 36.89 | +2.615% | 9 | 1,021 | -56.628% |
| 2026-06-01 | 33.30 | 35.95 | 33.30 | 35.95 | +12.696% | 16 | 1,016 | -55.494% |
| 2026-05-29 | 30.75 | 31.90 | 30.45 | 31.90 | +6.511% | 25 | 991 | -49.843% |
| 2026-05-28 | 29.95 | 29.95 | 29.95 | 29.95 | +3.597% | 1 | 991 | -46.578% |
| 2026-05-27 | 28.17 | 28.91 | 28.17 | 28.91 | -2.166% | 12 | 991 | -44.656% |
| 2026-05-26 | 30.40 | 30.62 | 29.50 | 29.55 | -4.523% | 28 | 989 | -45.854% |
| 2026-05-22 | 31.09 | 31.61 | 30.75 | 30.95 | -7.113% | 59 | 985 | -48.304% |
| 2026-05-21 | 34.20 | 34.20 | 31.95 | 33.32 | -6.088% | 33 | 987 | -51.981% |
| 2026-05-20 | 36.18 | 36.18 | 35.48 | 35.48 | +3.712% | 14 | 995 | -54.904% |
| 2026-05-19 | 34.22 | 34.22 | 34.21 | 34.21 | -4.120% | 4 | 991 | -53.230% |
| 2026-05-18 | 36.60 | 36.60 | 35.55 | 35.68 | -10.800% | 150 | 904 | -55.157% |
| 2026-05-15 | 38.57 | 40.00 | 38.57 | 40.00 | -7.514% | 14 | 891 | -60.000% |
| 2026-05-14 | 43.77 | 43.77 | 42.85 | 43.25 | +14.056% | 117 | 788 | -63.006% |
| 2026-05-13 | 38.17 | 38.19 | 37.92 | 37.92 | +16.821% | 103 | 827 | -57.806% |
| 2026-05-12 | 32.46 | 32.46 | 32.46 | 32.46 | -5.171% | 1 | 827 | -50.709% |
| 2026-05-11 | 35.00 | 35.00 | 34.23 | 34.23 | +9.958% | 5 | 828 | -53.257% |
| 2026-05-08 | 31.13 | 31.13 | 31.13 | 31.13 | +2.368% | 20 | 808 | -48.603% |
| 2026-05-07 | 29.00 | 30.41 | 29.00 | 30.41 | +31.361% | 19 | 810 | -47.386% |
| 2026-05-06 | 23.15 | 23.15 | 23.15 | 23.15 | +1.758% | 1 | 809 | -30.886% |
| 2026-05-05 | 22.75 | 22.75 | 22.75 | 22.75 | +1.563% | 2 | 807 | -29.670% |
| 2026-05-04 | 22.40 | 22.40 | 22.40 | 22.40 | -4.559% | 3 | 807 | -28.571% |
| 2026-05-01 | 23.47 | 23.47 | 23.47 | 23.47 | -4.787% | 3 | 804 | -31.828% |
| 2026-04-30 | 24.75 | 25.06 | 24.65 | 24.65 | -13.932% | 28 | 803 | -35.091% |
| 2026-04-28 | 28.60 | 28.64 | 28.60 | 28.64 | -10.332% | 27 | 803 | -44.134% |
| 2026-04-27 | 28.40 | 31.94 | 28.40 | 31.94 | +9.197% | 129 | 809 | -49.906% |
| 2026-04-24 | 29.50 | 29.50 | 28.93 | 29.25 | +16.164% | 50 | 888 | -45.299% |
| 2026-04-23 | 25.18 | 25.18 | 25.18 | 25.18 | +0.760% | 2 | 937 | -36.458% |
| 2026-04-22 | 24.99 | 24.99 | 24.99 | 24.99 | +0.766% | 1 | 937 | -35.974% |
| 2026-04-21 | 24.90 | 24.90 | 24.80 | 24.80 | +6.438% | 2 | 937 | -35.484% |
| 2026-04-20 | 23.30 | 23.30 | 23.30 | 23.30 | -3.400% | 1 | 937 | -31.330% |
| 2026-04-17 | 24.12 | 24.12 | 24.12 | 24.12 | +1.987% | 1 | 937 | -33.665% |
| 2026-04-16 | 23.45 | 23.65 | 23.45 | 23.65 | -1.170% | 4 | 936 | -32.347% |
| 2026-04-15 | 23.80 | 23.95 | 23.80 | 23.93 | +7.261% | 101 | 934 | -33.138% |
| 2026-04-14 | 22.31 | 22.31 | 22.31 | 22.31 | +11.272% | 1 | 835 | -28.283% |
| 2026-04-10 | 20.05 | 20.05 | 20.05 | 20.05 | +12.325% | 1 | 835 | -20.200% |
| 2026-04-09 | 17.85 | 17.85 | 17.84 | 17.85 | +13.839% | 207 | 835 | -10.364% |
| 2026-04-07 | 15.58 | 15.68 | 15.58 | 15.68 | -3.922% | 2 | 829 | +2.041% |
| 2026-04-06 | 16.36 | 16.36 | 16.32 | 16.32 | -1.091% | 2 | 828 | -1.961% |
| 2026-04-01 | 16.50 | 16.50 | 16.50 | 16.50 | +5.973% | 144 | 828 | -3.030% |
| 2026-03-31 | 15.52 | 15.63 | 15.52 | 15.57 | +4.848% | 20 | 684 | +2.762% |
| 2026-03-30 | 14.45 | 15.10 | 14.40 | 14.85 | -3.005% | 223 | 687 | +7.744% |
| 2026-03-27 | 15.07 | 15.31 | 15.07 | 15.31 | -8.323% | 95 | 498 | +4.507% |
| 2026-03-24 | 17.35 | 17.35 | 16.70 | 16.70 | -3.468% | 24 | 419 | -4.192% |
| 2026-03-23 | 17.80 | 17.80 | 17.25 | 17.30 | -3.352% | 68 | 395 | -7.514% |
| 2026-03-20 | 18.20 | 18.30 | 17.90 | 17.90 | -2.186% | 126 | 345 | -10.615% |
| 2026-03-19 | 18.00 | 18.30 | 18.00 | 18.30 | -9.985% | 157 | 219 | -12.568% |
| 2026-03-17 | 20.33 | 20.33 | 20.33 | 20.33 | -4.419% | 1 | 62 | -21.299% |
| 2026-03-16 | 21.20 | 21.27 | 21.15 | 21.27 | +3.453% | 13 | 61 | -24.777% |
| 2026-03-13 | 20.65 | 20.75 | 20.34 | 20.56 | 0.000% | 60 | 53 | -22.179% |