NVDA270917C00285000
NVDA Sep 17 2027 285.00 Call
optionOPRA
EODOct 23, 2026
11.78USD-1.008%(-0.12)106Vol2,177OI
NVDA270917C00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 12.17 | 12.17 | 11.70 | 11.78 | -1.008% | 106 | 2,125 | 0.000% |
| 2026-10-22 | 12.15 | 12.45 | 11.76 | 11.90 | -18.213% | 194 | 2,233 | -1.008% |
| 2026-10-21 | 14.20 | 14.55 | 14.20 | 14.55 | +11.494% | 5 | 2,232 | -19.038% |
| 2026-10-20 | 13.05 | 13.05 | 13.05 | 13.05 | -2.612% | 2 | 2,230 | -9.732% |
| 2026-10-19 | 12.60 | 13.42 | 12.60 | 13.40 | +7.200% | 127 | 2,121 | -12.090% |
| 2026-10-16 | 12.90 | 13.15 | 12.15 | 12.50 | -7.407% | 32 | 2,121 | -5.760% |
| 2026-10-15 | 12.95 | 13.50 | 12.55 | 13.50 | -6.897% | 13 | 2,120 | -12.741% |
| 2026-10-14 | 14.60 | 14.60 | 14.50 | 14.50 | -8.112% | 2 | 2,119 | -18.759% |
| 2026-10-13 | 15.78 | 15.78 | 15.78 | 15.78 | -2.713% | 1 | 2,119 | -25.349% |
| 2026-10-12 | 16.80 | 16.80 | 16.14 | 16.22 | -8.620% | 33 | 2,126 | -27.374% |
| 2026-10-09 | 17.70 | 17.75 | 17.65 | 17.75 | -2.312% | 109 | 2,161 | -33.634% |
| 2026-10-08 | 19.78 | 20.57 | 18.17 | 18.17 | -13.476% | 29 | 2,148 | -35.168% |
| 2026-10-07 | 20.90 | 21.35 | 20.90 | 21.00 | -4.762% | 37 | 2,132 | -43.905% |
| 2026-10-06 | 23.15 | 23.45 | 21.85 | 22.05 | +0.136% | 97 | 2,087 | -46.576% |
| 2026-10-05 | 20.80 | 22.03 | 20.65 | 22.02 | +8.206% | 34 | 2,102 | -46.503% |
| 2026-10-02 | 20.60 | 21.88 | 20.31 | 20.35 | +5.440% | 45 | 2,080 | -42.113% |
| 2026-10-01 | 19.35 | 19.35 | 19.30 | 19.30 | +0.469% | 53 | 2,131 | -38.964% |
| 2026-09-30 | 19.36 | 19.40 | 19.20 | 19.21 | +3.446% | 212 | 1,951 | -38.678% |
| 2026-09-29 | 18.57 | 18.57 | 18.57 | 18.57 | -4.278% | 2 | 1,950 | -36.564% |
| 2026-09-28 | 20.50 | 20.71 | 19.40 | 19.40 | +8.989% | 198 | 1,956 | -39.278% |
| 2026-09-25 | 18.03 | 18.03 | 17.30 | 17.80 | +1.425% | 14 | 1,948 | -33.820% |
| 2026-09-24 | 16.82 | 17.55 | 16.82 | 17.55 | -2.770% | 15 | 1,937 | -32.877% |
| 2026-09-23 | 18.05 | 18.05 | 18.05 | 18.05 | -9.750% | 1 | 1,937 | -34.737% |
| 2026-09-22 | 19.12 | 20.00 | 18.95 | 20.00 | +3.627% | 29 | 1,947 | -41.100% |
| 2026-09-21 | 17.13 | 19.30 | 17.13 | 19.30 | +16.687% | 20 | 1,928 | -38.964% |
| 2026-09-18 | 16.00 | 16.54 | 16.00 | 16.54 | -0.601% | 47 | 1,884 | -28.779% |
| 2026-09-17 | 16.50 | 16.64 | 16.36 | 16.64 | +11.453% | 72 | 1,861 | -29.207% |
| 2026-09-16 | 15.60 | 15.60 | 14.93 | 14.93 | +3.681% | 4 | 1,860 | -21.098% |
| 2026-09-15 | 15.20 | 15.20 | 14.40 | 14.40 | -2.041% | 17 | 1,855 | -18.194% |
| 2026-09-14 | 14.35 | 14.75 | 14.35 | 14.70 | -15.029% | 15 | 1,851 | -19.864% |
| 2026-09-11 | 17.50 | 18.00 | 17.30 | 17.30 | -1.872% | 5 | 1,850 | -31.908% |
| 2026-09-10 | 17.80 | 17.80 | 17.63 | 17.63 | -13.153% | 60 | 1,833 | -33.182% |
| 2026-09-08 | 21.85 | 21.85 | 20.20 | 20.30 | -8.764% | 25 | 1,814 | -41.970% |
| 2026-09-04 | 21.89 | 23.60 | 21.89 | 22.25 | +3.153% | 54 | 1,798 | -47.056% |
| 2026-09-03 | 20.81 | 21.57 | 19.67 | 21.57 | +10.729% | 201 | 1,780 | -45.387% |
| 2026-09-02 | 20.20 | 20.85 | 19.48 | 19.48 | +18.061% | 20 | 1,765 | -39.528% |
| 2026-09-01 | 16.25 | 16.50 | 16.20 | 16.50 | -5.714% | 21 | 1,756 | -28.606% |
| 2026-08-31 | 17.92 | 18.00 | 17.48 | 17.50 | -0.455% | 12 | 1,757 | -32.686% |
| 2026-08-28 | 20.85 | 20.85 | 17.58 | 17.58 | -19.358% | 146 | 1,768 | -32.992% |
| 2026-08-27 | 19.00 | 22.35 | 19.00 | 21.80 | +42.484% | 87 | 1,792 | -45.963% |
| 2026-08-26 | 15.45 | 15.80 | 15.30 | 15.30 | -3.834% | 151 | 1,824 | -23.007% |
| 2026-08-25 | 16.00 | 16.00 | 15.66 | 15.91 | +4.260% | 76 | 1,748 | -25.959% |
| 2026-08-24 | 15.54 | 15.75 | 15.26 | 15.26 | -13.737% | 111 | 1,780 | -22.805% |
| 2026-08-21 | 17.40 | 18.00 | 17.40 | 17.69 | -6.895% | 4 | 1,783 | -33.409% |
| 2026-08-20 | 19.05 | 19.05 | 19.00 | 19.00 | +0.264% | 53 | 1,834 | -38.000% |
| 2026-08-19 | 19.40 | 19.40 | 18.95 | 18.95 | -2.470% | 22 | 1,830 | -37.836% |
| 2026-08-18 | 19.67 | 19.67 | 19.43 | 19.43 | -11.400% | 3 | 1,829 | -39.372% |
| 2026-08-17 | 21.93 | 21.93 | 21.93 | 21.93 | -0.993% | 1 | 1,828 | -46.284% |
| 2026-08-14 | 22.10 | 22.15 | 22.10 | 22.15 | +3.553% | 25 | 1,823 | -46.817% |
| 2026-08-12 | 22.39 | 22.39 | 21.35 | 21.39 | +4.597% | 70 | 1,767 | -44.928% |
| 2026-08-11 | 21.08 | 21.08 | 20.45 | 20.45 | +1.539% | 17 | 1,772 | -42.396% |
| 2026-08-10 | 20.45 | 20.79 | 20.14 | 20.14 | -9.074% | 44 | 1,769 | -41.509% |
| 2026-08-07 | 22.80 | 22.80 | 21.90 | 22.15 | +3.263% | 21 | 1,758 | -46.817% |
| 2026-08-06 | 22.90 | 22.95 | 20.79 | 21.45 | -1.334% | 62 | 1,725 | -45.082% |
| 2026-08-05 | 22.08 | 22.57 | 21.74 | 21.74 | +15.332% | 171 | 1,582 | -45.814% |
| 2026-08-04 | 17.79 | 18.85 | 17.62 | 18.85 | +47.151% | 126 | 1,465 | -37.507% |
| 2026-07-30 | 13.25 | 13.60 | 12.81 | 12.81 | +2.398% | 73 | 1,462 | -8.041% |
| 2026-07-29 | 12.51 | 12.51 | 12.51 | 12.51 | -6.292% | 1 | 1,462 | -5.835% |
| 2026-07-28 | 13.35 | 13.35 | 13.35 | 13.35 | -6.643% | 1 | 1,461 | -11.760% |
| 2026-07-27 | 15.90 | 15.90 | 14.30 | 14.30 | -18.192% | 3 | 1,461 | -17.622% |
| 2026-07-24 | 17.48 | 17.48 | 17.48 | 17.48 | -8.482% | 1 | 1,461 | -32.609% |
| 2026-07-23 | 19.10 | 19.10 | 19.10 | 19.10 | -7.056% | 4 | 1,461 | -38.325% |
| 2026-07-22 | 20.55 | 20.55 | 20.55 | 20.55 | +17.765% | 11 | 1,471 | -42.676% |
| 2026-07-21 | 17.30 | 17.45 | 17.30 | 17.45 | -1.133% | 32 | 1,502 | -32.493% |
| 2026-07-20 | 17.65 | 17.65 | 17.65 | 17.65 | -3.446% | 1 | 1,501 | -33.258% |
| 2026-07-17 | 18.31 | 18.31 | 18.28 | 18.28 | -2.714% | 200 | 1,346 | -35.558% |
| 2026-07-14 | 18.40 | 18.79 | 18.40 | 18.79 | +2.120% | 15 | 1,346 | -37.307% |
| 2026-07-13 | 18.40 | 18.40 | 18.40 | 18.40 | +1.883% | 1 | 1,345 | -35.978% |
| 2026-07-09 | 18.10 | 18.10 | 18.06 | 18.06 | -3.422% | 3 | 1,345 | -34.773% |
| 2026-07-08 | 18.60 | 19.20 | 18.60 | 18.70 | +16.875% | 127 | 1,249 | -37.005% |
| 2026-07-07 | 14.25 | 16.00 | 14.25 | 16.00 | +9.439% | 37 | 1,250 | -26.375% |
| 2026-07-02 | 14.98 | 14.98 | 14.53 | 14.62 | -9.193% | 7 | 1,253 | -19.425% |
| 2026-07-01 | 15.68 | 16.10 | 15.05 | 16.10 | -1.829% | 9 | 1,253 | -26.832% |
| 2026-06-30 | 16.40 | 16.40 | 16.40 | 16.40 | +6.494% | 1 | 1,253 | -28.171% |
| 2026-06-29 | 15.40 | 15.40 | 15.40 | 15.40 | +2.667% | 3 | 1,253 | -23.506% |
| 2026-06-26 | 15.80 | 16.00 | 15.00 | 15.00 | -7.806% | 16 | 1,244 | -21.467% |
| 2026-06-25 | 17.05 | 17.35 | 16.25 | 16.27 | -11.576% | 12 | 1,243 | -27.597% |
| 2026-06-24 | 18.40 | 18.40 | 18.40 | 18.40 | -5.398% | 2 | 1,243 | -35.978% |
| 2026-06-23 | 19.54 | 19.54 | 19.45 | 19.45 | -19.528% | 10 | 1,251 | -39.434% |
| 2026-06-22 | 24.17 | 24.17 | 24.17 | 24.17 | +4.181% | 1 | 1,251 | -51.262% |
| 2026-06-18 | 22.20 | 23.20 | 22.20 | 23.20 | +8.159% | 3 | 1,248 | -49.224% |
| 2026-06-17 | 21.50 | 21.60 | 21.45 | 21.45 | -3.378% | 13 | 1,240 | -45.082% |
| 2026-06-16 | 22.20 | 22.20 | 22.20 | 22.20 | -4.352% | 3 | 1,237 | -46.937% |
| 2026-06-15 | 23.20 | 23.21 | 23.20 | 23.21 | +11.319% | 20 | 1,232 | -49.246% |
| 2026-06-10 | 21.88 | 21.88 | 20.85 | 20.85 | -6.586% | 8 | 1,226 | -43.501% |
| 2026-06-09 | 22.09 | 22.32 | 20.65 | 22.32 | -6.806% | 78 | 1,206 | -47.222% |
| 2026-06-08 | 23.95 | 23.95 | 23.95 | 23.95 | +1.699% | 4 | 1,202 | -50.814% |
| 2026-06-05 | 23.55 | 23.55 | 23.55 | 23.55 | -12.454% | 1 | 1,202 | -49.979% |
| 2026-06-04 | 26.90 | 26.90 | 26.90 | 26.90 | -0.555% | 1 | 1,202 | -56.208% |
| 2026-06-03 | 26.90 | 27.05 | 26.90 | 27.05 | -8.769% | 38 | 1,170 | -56.451% |
| 2026-06-02 | 32.38 | 32.38 | 29.65 | 29.65 | -0.703% | 2 | 1,169 | -60.270% |
| 2026-06-01 | 29.40 | 29.86 | 29.30 | 29.86 | +12.256% | 27 | 1,180 | -60.549% |
| 2026-05-29 | 26.60 | 26.60 | 26.60 | 26.60 | +11.718% | 1 | 1,179 | -55.714% |
| 2026-05-28 | 23.80 | 23.85 | 23.80 | 23.81 | -1.855% | 30 | 1,171 | -50.525% |
| 2026-05-27 | 23.47 | 24.26 | 23.47 | 24.26 | -1.901% | 15 | 1,185 | -51.443% |
| 2026-05-26 | 24.73 | 24.73 | 24.73 | 24.73 | -6.361% | 3 | 1,188 | -52.366% |
| 2026-05-22 | 26.09 | 26.41 | 26.09 | 26.41 | -2.040% | 34 | 1,187 | -55.396% |
| 2026-05-21 | 26.75 | 26.96 | 26.75 | 26.96 | -11.316% | 524 | 704 | -56.306% |
| 2026-05-20 | 30.82 | 30.82 | 30.38 | 30.40 | -1.523% | 102 | 655 | -61.250% |
| 2026-05-19 | 30.87 | 30.87 | 30.87 | 30.87 | +1.948% | 20 | 675 | -61.840% |
| 2026-05-18 | 30.09 | 30.28 | 30.09 | 30.28 | -11.202% | 9 | 678 | -61.096% |
| 2026-05-15 | 34.48 | 35.28 | 33.08 | 34.10 | -9.284% | 91 | 700 | -65.455% |
| 2026-05-14 | 37.14 | 37.59 | 37.14 | 37.59 | +17.837% | 35 | 665 | -68.662% |
| 2026-05-13 | 31.90 | 31.90 | 31.90 | 31.90 | +10.725% | 10 | 665 | -63.072% |
| 2026-05-12 | 27.65 | 29.25 | 27.30 | 28.81 | -0.311% | 26 | 673 | -59.111% |
| 2026-05-11 | 28.90 | 28.90 | 28.90 | 28.90 | +8.810% | 36 | 637 | -59.239% |
| 2026-05-08 | 27.00 | 27.00 | 26.56 | 26.56 | +6.198% | 52 | 585 | -55.648% |
| 2026-05-07 | 25.38 | 25.38 | 25.01 | 25.01 | +11.106% | 2 | 583 | -52.899% |
| 2026-05-06 | 22.51 | 22.51 | 22.51 | 22.51 | +22.005% | 1 | 583 | -47.668% |
| 2026-05-05 | 18.45 | 18.45 | 18.45 | 18.45 | +1.934% | 1 | 582 | -36.152% |
| 2026-05-04 | 18.10 | 18.10 | 18.10 | 18.10 | -12.939% | 3 | 582 | -34.917% |
| 2026-05-01 | 20.79 | 20.79 | 20.79 | 20.79 | +0.435% | 2 | 582 | -43.338% |
| 2026-04-30 | 20.41 | 20.70 | 20.40 | 20.70 | -15.579% | 6 | 581 | -43.092% |
| 2026-04-28 | 24.52 | 24.52 | 24.52 | 24.52 | -8.371% | 2 | 581 | -51.958% |
| 2026-04-27 | 23.60 | 26.76 | 23.60 | 26.76 | +12.626% | 135 | 579 | -55.979% |
| 2026-04-24 | 20.88 | 23.76 | 20.88 | 23.76 | +17.044% | 2 | 590 | -50.421% |
| 2026-04-22 | 20.30 | 20.30 | 20.30 | 20.30 | -0.246% | 1 | 588 | -41.970% |
| 2026-04-17 | 20.35 | 20.35 | 20.35 | 20.35 | +5.990% | 2 | 587 | -42.113% |
| 2026-04-16 | 19.20 | 19.20 | 19.20 | 19.20 | -2.290% | 1 | 585 | -38.646% |
| 2026-04-15 | 19.00 | 19.65 | 19.00 | 19.65 | +23.197% | 4 | 584 | -40.051% |
| 2026-04-10 | 15.95 | 15.95 | 15.95 | 15.95 | +16.084% | 20 | 583 | -26.144% |
| 2026-04-08 | 13.74 | 13.74 | 13.74 | 13.74 | +2.537% | 6 | 573 | -14.265% |
| 2026-04-02 | 13.40 | 13.40 | 13.40 | 13.40 | +3.475% | 31 | 556 | -12.090% |
| 2026-03-31 | 12.20 | 12.95 | 12.20 | 12.95 | +11.159% | 102 | 556 | -9.035% |
| 2026-03-30 | 12.05 | 12.05 | 11.65 | 11.65 | -4.273% | 56 | 628 | +1.116% |
| 2026-03-27 | 12.85 | 12.85 | 12.17 | 12.17 | -10.842% | 190 | 573 | -3.205% |
| 2026-03-26 | 13.65 | 13.65 | 13.65 | 13.65 | -9.901% | 1 | 456 | -13.700% |
| 2026-03-25 | 15.15 | 15.15 | 15.15 | 15.15 | +5.944% | 13 | 455 | -22.244% |
| 2026-03-23 | 14.70 | 14.75 | 14.20 | 14.30 | 0.000% | 359 | 452 | -17.622% |
| 2026-03-20 | 14.84 | 14.84 | 14.30 | 14.30 | -7.742% | 2 | 144 | -17.622% |
| 2026-03-19 | 15.00 | 15.50 | 15.00 | 15.50 | -8.284% | 124 | 143 | -24.000% |
| 2026-03-17 | 16.75 | 16.90 | 16.75 | 16.90 | -3.429% | 6 | 28 | -30.296% |
| 2026-03-16 | 17.75 | 17.75 | 17.50 | 17.50 | +1.449% | 20 | 23 | -32.686% |
| 2026-03-13 | 17.10 | 17.25 | 17.10 | 17.25 | 0.000% | 8 | 8 | -31.710% |