NVDA270917C00290000
NVDA Sep 17 2027 290.00 Call
optionOPRA
EODOct 23, 2026
11.10USD+0.909%(+0.10)9Vol4,800OI
NVDA270917C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 11.35 | 11.35 | 11.10 | 11.10 | +0.909% | 9 | 4,801 | 0.000% |
| 2026-10-22 | 12.00 | 12.00 | 11.00 | 11.00 | -18.216% | 527 | 4,290 | +0.909% |
| 2026-10-21 | 13.15 | 13.45 | 13.15 | 13.45 | +9.796% | 127 | 4,408 | -17.472% |
| 2026-10-20 | 12.00 | 12.50 | 12.00 | 12.25 | -0.729% | 2,015 | 2,940 | -9.388% |
| 2026-10-19 | 12.83 | 12.83 | 12.32 | 12.34 | +6.196% | 12 | 2,939 | -10.049% |
| 2026-10-16 | 12.30 | 12.30 | 11.30 | 11.62 | -8.504% | 53 | 2,924 | -4.475% |
| 2026-10-15 | 12.02 | 12.70 | 12.02 | 12.70 | -5.926% | 63 | 2,895 | -12.598% |
| 2026-10-14 | 14.90 | 14.91 | 13.20 | 13.50 | -12.621% | 671 | 2,375 | -17.778% |
| 2026-10-13 | 14.45 | 15.45 | 14.45 | 15.45 | +2.318% | 57 | 2,369 | -28.155% |
| 2026-10-12 | 15.60 | 15.60 | 15.00 | 15.10 | -8.485% | 5 | 2,372 | -26.490% |
| 2026-10-09 | 16.21 | 16.50 | 16.20 | 16.50 | -2.482% | 181 | 2,347 | -32.727% |
| 2026-10-08 | 19.15 | 19.15 | 16.67 | 16.92 | -13.231% | 25 | 2,341 | -34.397% |
| 2026-10-07 | 19.67 | 20.00 | 19.39 | 19.50 | -3.941% | 80 | 2,279 | -43.077% |
| 2026-10-06 | 21.05 | 21.70 | 20.30 | 20.30 | -1.120% | 89 | 2,225 | -45.320% |
| 2026-10-05 | 19.45 | 20.70 | 19.20 | 20.53 | +8.624% | 29 | 2,220 | -45.933% |
| 2026-10-02 | 20.25 | 20.27 | 18.80 | 18.90 | +6.780% | 74 | 2,161 | -41.270% |
| 2026-10-01 | 17.55 | 17.80 | 17.10 | 17.70 | -1.939% | 734 | 1,978 | -37.288% |
| 2026-09-30 | 18.60 | 18.60 | 17.91 | 18.05 | +1.920% | 19 | 1,977 | -38.504% |
| 2026-09-29 | 18.50 | 18.50 | 17.60 | 17.71 | -2.424% | 88 | 1,999 | -37.324% |
| 2026-09-28 | 19.35 | 19.35 | 18.15 | 18.15 | +11.692% | 66 | 1,977 | -38.843% |
| 2026-09-25 | 16.20 | 16.25 | 16.20 | 16.25 | -0.915% | 13 | 1,974 | -31.692% |
| 2026-09-24 | 15.75 | 16.40 | 15.75 | 16.40 | -1.205% | 14 | 1,975 | -32.317% |
| 2026-09-23 | 17.49 | 17.50 | 16.49 | 16.60 | -10.992% | 198 | 2,095 | -33.133% |
| 2026-09-22 | 18.39 | 18.65 | 18.39 | 18.65 | +2.755% | 14 | 2,097 | -40.483% |
| 2026-09-21 | 16.25 | 18.15 | 16.25 | 18.15 | +19.329% | 82 | 2,068 | -38.843% |
| 2026-09-18 | 15.21 | 15.21 | 15.10 | 15.21 | -1.871% | 21 | 2,071 | -27.022% |
| 2026-09-17 | 15.46 | 15.60 | 15.20 | 15.50 | +6.897% | 25 | 2,073 | -28.387% |
| 2026-09-16 | 14.43 | 14.50 | 14.43 | 14.50 | +7.407% | 81 | 2,073 | -23.448% |
| 2026-09-15 | 13.50 | 13.70 | 13.50 | 13.50 | -2.315% | 5 | 2,075 | -17.778% |
| 2026-09-14 | 13.39 | 13.91 | 13.39 | 13.82 | -14.427% | 34 | 2,106 | -19.682% |
| 2026-09-11 | 16.71 | 16.92 | 16.15 | 16.15 | -3.582% | 12 | 2,108 | -31.269% |
| 2026-09-10 | 17.00 | 17.00 | 16.55 | 16.75 | -10.524% | 34 | 2,127 | -33.731% |
| 2026-09-09 | 18.72 | 18.72 | 18.72 | 18.72 | -2.500% | 1 | 2,126 | -40.705% |
| 2026-09-08 | 21.53 | 21.53 | 19.10 | 19.20 | -8.571% | 10 | 2,118 | -42.188% |
| 2026-09-04 | 22.02 | 22.02 | 20.56 | 21.00 | +4.167% | 8 | 2,118 | -47.143% |
| 2026-09-03 | 19.85 | 20.20 | 18.61 | 20.16 | +10.224% | 58 | 2,114 | -44.940% |
| 2026-09-02 | 16.15 | 19.60 | 16.15 | 18.29 | +20.726% | 61 | 2,082 | -39.311% |
| 2026-09-01 | 15.47 | 15.47 | 15.15 | 15.15 | -7.055% | 58 | 2,024 | -26.733% |
| 2026-08-31 | 16.50 | 16.50 | 16.30 | 16.30 | -3.550% | 17 | 2,011 | -31.902% |
| 2026-08-28 | 18.68 | 19.15 | 16.88 | 16.90 | -13.466% | 8 | 2,010 | -34.320% |
| 2026-08-27 | 19.07 | 20.99 | 18.60 | 19.53 | +27.231% | 101 | 1,994 | -43.164% |
| 2026-08-26 | 15.35 | 15.35 | 15.35 | 15.35 | +1.993% | 1 | 1,994 | -27.687% |
| 2026-08-25 | 14.80 | 15.55 | 14.75 | 15.05 | +4.878% | 118 | 1,905 | -26.246% |
| 2026-08-24 | 14.67 | 14.70 | 14.25 | 14.35 | -14.072% | 99 | 1,846 | -22.648% |
| 2026-08-21 | 16.50 | 16.70 | 16.50 | 16.70 | -3.020% | 41 | 1,816 | -33.533% |
| 2026-08-20 | 17.30 | 17.30 | 17.22 | 17.22 | -1.148% | 5 | 1,813 | -35.540% |
| 2026-08-19 | 18.10 | 18.10 | 17.42 | 17.42 | -5.583% | 7 | 1,819 | -36.280% |
| 2026-08-18 | 18.46 | 18.46 | 18.45 | 18.45 | -11.041% | 4 | 1,817 | -39.837% |
| 2026-08-17 | 21.39 | 21.39 | 20.74 | 20.74 | -0.766% | 141 | 1,678 | -46.480% |
| 2026-08-14 | 21.17 | 21.17 | 20.60 | 20.90 | 0.000% | 278 | 1,408 | -46.890% |
| 2026-08-13 | 21.07 | 21.08 | 20.90 | 20.90 | +0.240% | 15 | 1,395 | -46.890% |
| 2026-08-12 | 19.38 | 20.85 | 19.38 | 20.85 | +7.198% | 60 | 1,349 | -46.763% |
| 2026-08-11 | 20.40 | 20.40 | 19.43 | 19.45 | 0.000% | 6 | 1,346 | -42.931% |
| 2026-08-10 | 19.15 | 19.45 | 19.15 | 19.45 | -8.038% | 2 | 1,345 | -42.931% |
| 2026-08-07 | 21.35 | 21.35 | 20.65 | 21.15 | +2.670% | 9 | 1,341 | -47.518% |
| 2026-08-06 | 21.24 | 21.24 | 20.60 | 20.60 | -3.104% | 3 | 1,343 | -46.117% |
| 2026-08-05 | 20.90 | 21.26 | 20.65 | 21.26 | +29.634% | 25 | 1,339 | -47.789% |
| 2026-08-03 | 15.50 | 16.40 | 15.50 | 16.40 | +18.241% | 260 | 1,241 | -32.317% |
| 2026-07-31 | 13.15 | 13.87 | 13.15 | 13.87 | +14.723% | 2 | 1,243 | -19.971% |
| 2026-07-30 | 11.63 | 12.60 | 11.63 | 12.09 | -0.494% | 51 | 1,245 | -8.189% |
| 2026-07-29 | 11.70 | 12.15 | 11.70 | 12.15 | -9.328% | 53 | 1,220 | -8.642% |
| 2026-07-28 | 12.50 | 13.60 | 12.50 | 13.40 | -21.408% | 62 | 1,221 | -17.164% |
| 2026-07-24 | 17.30 | 17.30 | 17.05 | 17.05 | -4.052% | 3 | 1,219 | -34.897% |
| 2026-07-23 | 17.77 | 17.77 | 17.77 | 17.77 | -7.303% | 6 | 1,213 | -37.535% |
| 2026-07-22 | 19.17 | 19.17 | 19.17 | 19.17 | +15.066% | 10 | 1,203 | -42.097% |
| 2026-07-21 | 16.65 | 16.70 | 16.65 | 16.66 | -0.180% | 57 | 1,146 | -33.373% |
| 2026-07-17 | 16.69 | 16.69 | 16.69 | 16.69 | -3.358% | 1 | 1,147 | -33.493% |
| 2026-07-16 | 18.20 | 18.20 | 17.27 | 17.27 | -11.436% | 47 | 1,178 | -35.727% |
| 2026-07-14 | 19.50 | 19.50 | 19.50 | 19.50 | +1.828% | 1 | 1,179 | -43.077% |
| 2026-07-10 | 18.25 | 19.17 | 18.25 | 19.15 | +23.948% | 204 | 1,178 | -42.037% |
| 2026-07-08 | 15.45 | 15.45 | 15.45 | 15.45 | +15.730% | 1 | 1,179 | -28.155% |
| 2026-07-07 | 13.35 | 13.35 | 13.35 | 13.35 | -14.423% | 1 | 1,179 | -16.854% |
| 2026-07-01 | 14.70 | 15.67 | 14.70 | 15.60 | +4.069% | 114 | 1,141 | -28.846% |
| 2026-06-26 | 14.99 | 14.99 | 14.99 | 14.99 | -8.206% | 4 | 1,141 | -25.951% |
| 2026-06-25 | 15.60 | 16.58 | 15.55 | 16.33 | -2.855% | 34 | 1,166 | -32.027% |
| 2026-06-24 | 17.57 | 17.57 | 16.81 | 16.81 | -8.592% | 5 | 1,166 | -33.968% |
| 2026-06-23 | 18.57 | 18.57 | 18.39 | 18.39 | -8.050% | 5 | 1,162 | -39.641% |
| 2026-06-17 | 20.55 | 20.65 | 20.00 | 20.00 | -5.660% | 8 | 1,155 | -44.500% |
| 2026-06-16 | 21.53 | 21.75 | 21.20 | 21.20 | +2.963% | 73 | 1,167 | -47.642% |
| 2026-06-12 | 20.59 | 20.59 | 20.59 | 20.59 | +3.467% | 17 | 1,167 | -46.090% |
| 2026-06-10 | 20.70 | 20.70 | 19.90 | 19.90 | -0.500% | 16 | 1,165 | -44.221% |
| 2026-06-09 | 20.00 | 20.05 | 19.75 | 20.00 | -11.504% | 86 | 1,175 | -44.500% |
| 2026-06-08 | 22.60 | 22.60 | 22.60 | 22.60 | +0.444% | 80 | 1,095 | -50.885% |
| 2026-06-05 | 24.56 | 24.80 | 22.15 | 22.50 | -18.919% | 23 | 1,079 | -50.667% |
| 2026-06-04 | 24.60 | 27.75 | 24.60 | 27.75 | +8.824% | 34 | 1,047 | -60.000% |
| 2026-06-03 | 26.00 | 26.00 | 25.50 | 25.50 | -12.069% | 3 | 1,045 | -56.471% |
| 2026-06-02 | 30.57 | 33.90 | 29.00 | 29.00 | +0.034% | 43 | 1,023 | -61.724% |
| 2026-06-01 | 28.55 | 29.60 | 28.55 | 28.99 | +29.709% | 106 | 951 | -61.711% |
| 2026-05-27 | 21.90 | 22.35 | 21.90 | 22.35 | -5.297% | 7 | 945 | -50.336% |
| 2026-05-26 | 23.95 | 24.00 | 23.60 | 23.60 | -5.221% | 7 | 942 | -52.966% |
| 2026-05-22 | 26.25 | 26.25 | 24.77 | 24.90 | -4.780% | 58 | 891 | -55.422% |
| 2026-05-21 | 28.55 | 28.55 | 25.65 | 26.15 | -11.655% | 172 | 744 | -57.553% |
| 2026-05-20 | 28.92 | 30.03 | 28.92 | 29.60 | +4.779% | 6 | 749 | -62.500% |
| 2026-05-19 | 27.68 | 28.25 | 27.33 | 28.25 | -2.586% | 132 | 641 | -60.708% |
| 2026-05-18 | 31.00 | 31.00 | 29.00 | 29.00 | -10.494% | 8 | 635 | -61.724% |
| 2026-05-15 | 31.33 | 32.50 | 31.00 | 32.40 | -11.135% | 22 | 619 | -65.741% |
| 2026-05-14 | 33.55 | 36.46 | 33.55 | 36.46 | +18.185% | 167 | 619 | -69.556% |
| 2026-05-13 | 29.65 | 30.85 | 28.70 | 30.85 | +14.983% | 20 | 633 | -64.019% |
| 2026-05-12 | 26.83 | 26.83 | 26.83 | 26.83 | -0.149% | 1 | 632 | -58.628% |
| 2026-05-11 | 25.22 | 28.07 | 25.22 | 26.87 | +8.042% | 16 | 621 | -58.690% |
| 2026-05-08 | 26.20 | 26.20 | 24.87 | 24.87 | +2.472% | 2 | 621 | -55.368% |
| 2026-05-07 | 23.59 | 24.27 | 23.59 | 24.27 | +14.212% | 44 | 614 | -54.265% |
| 2026-05-06 | 21.13 | 21.25 | 21.13 | 21.25 | +20.945% | 9 | 615 | -47.765% |
| 2026-05-05 | 17.50 | 17.57 | 17.50 | 17.57 | -7.721% | 2 | 616 | -36.824% |
| 2026-05-04 | 19.04 | 19.04 | 19.04 | 19.04 | +0.211% | 1 | 616 | -41.702% |
| 2026-05-01 | 19.00 | 19.00 | 19.00 | 19.00 | -2.213% | 1 | 617 | -41.579% |
| 2026-04-30 | 19.60 | 19.65 | 19.43 | 19.43 | -16.358% | 3 | 618 | -42.872% |
| 2026-04-29 | 23.23 | 23.23 | 23.23 | 23.23 | -6.179% | 1 | 618 | -52.217% |
| 2026-04-28 | 23.95 | 24.76 | 23.95 | 24.76 | -3.470% | 3 | 618 | -55.170% |
| 2026-04-27 | 22.55 | 25.65 | 22.55 | 25.65 | +16.063% | 144 | 617 | -56.725% |
| 2026-04-24 | 19.85 | 23.80 | 19.85 | 22.10 | +14.627% | 14 | 598 | -49.774% |
| 2026-04-23 | 19.28 | 19.28 | 19.28 | 19.28 | -0.874% | 1 | 592 | -42.427% |
| 2026-04-22 | 19.45 | 19.45 | 19.45 | 19.45 | +7.577% | 28 | 593 | -42.931% |
| 2026-04-16 | 18.08 | 18.08 | 18.08 | 18.08 | -4.842% | 1 | 593 | -38.606% |
| 2026-04-15 | 19.00 | 19.00 | 19.00 | 19.00 | +27.517% | 1 | 594 | -41.579% |
| 2026-04-10 | 14.95 | 14.95 | 14.90 | 14.90 | +13.308% | 6 | 594 | -25.503% |
| 2026-04-09 | 13.15 | 13.15 | 13.15 | 13.15 | -0.605% | 2 | 591 | -15.589% |
| 2026-04-08 | 14.07 | 14.07 | 13.23 | 13.23 | +7.386% | 2 | 593 | -16.100% |
| 2026-04-07 | 12.35 | 12.35 | 12.32 | 12.32 | -1.044% | 11 | 594 | -9.903% |
| 2026-04-01 | 12.45 | 12.45 | 12.45 | 12.45 | +7.979% | 1 | 583 | -10.843% |
| 2026-03-31 | 11.53 | 11.53 | 11.53 | 11.53 | +2.489% | 1 | 582 | -3.729% |
| 2026-03-30 | 11.40 | 11.85 | 11.22 | 11.25 | -4.255% | 133 | 581 | -1.333% |
| 2026-03-27 | 12.00 | 12.10 | 11.74 | 11.75 | -8.560% | 119 | 518 | -5.532% |
| 2026-03-26 | 13.10 | 13.10 | 12.85 | 12.85 | -12.287% | 11 | 428 | -13.619% |
| 2026-03-25 | 14.65 | 14.65 | 14.65 | 14.65 | +9.492% | 1 | 422 | -24.232% |
| 2026-03-24 | 13.70 | 13.70 | 13.19 | 13.38 | -2.336% | 19 | 422 | -17.040% |
| 2026-03-23 | 13.82 | 13.82 | 13.50 | 13.70 | +3.396% | 89 | 403 | -18.978% |
| 2026-03-20 | 14.15 | 14.15 | 13.25 | 13.25 | -7.343% | 4 | 333 | -16.226% |
| 2026-03-19 | 14.35 | 14.35 | 14.30 | 14.30 | -6.536% | 24 | 330 | -22.378% |
| 2026-03-18 | 15.30 | 15.30 | 15.30 | 15.30 | -7.273% | 6 | 308 | -27.451% |
| 2026-03-13 | 16.31 | 16.50 | 16.31 | 16.50 | -5.444% | 59 | 314 | -32.727% |
| 2026-03-12 | 16.97 | 17.65 | 16.90 | 17.45 | -0.852% | 28 | 267 | -36.390% |
| 2026-03-11 | 17.50 | 17.63 | 17.42 | 17.60 | +2.624% | 62 | 248 | -36.932% |
| 2026-03-10 | 17.15 | 17.45 | 17.07 | 17.15 | +6.787% | 116 | 194 | -35.277% |
| 2026-03-09 | 16.06 | 16.06 | 16.06 | 16.06 | -2.961% | 50 | 145 | -30.884% |
| 2026-03-06 | 16.55 | 16.55 | 16.55 | 16.55 | -1.955% | 1 | 196 | -32.931% |
| 2026-03-05 | 16.88 | 16.88 | 16.88 | 16.88 | -6.740% | 1 | 196 | -34.242% |
| 2026-03-04 | 18.05 | 18.10 | 18.05 | 18.10 | +5.786% | 2 | 196 | -38.674% |
| 2026-03-03 | 16.60 | 17.11 | 16.60 | 17.11 | -4.944% | 49 | 195 | -35.126% |
| 2026-03-02 | 17.37 | 18.00 | 17.37 | 18.00 | +4.651% | 4 | 166 | -38.333% |
| 2026-02-27 | 18.10 | 18.10 | 17.20 | 17.20 | -10.881% | 22 | 163 | -35.465% |
| 2026-02-26 | 20.44 | 20.44 | 19.30 | 19.30 | -17.942% | 15 | 152 | -42.487% |
| 2026-02-25 | 23.52 | 23.52 | 23.52 | 23.52 | +4.394% | 1 | 139 | -52.806% |
| 2026-02-24 | 22.53 | 22.53 | 22.53 | 22.53 | +17.344% | 1 | 139 | -50.732% |
| 2026-02-13 | 19.20 | 19.20 | 19.20 | 19.20 | -3.128% | 42 | 119 | -42.188% |
| 2026-02-06 | 16.91 | 19.82 | 16.91 | 19.82 | +21.595% | 4 | 119 | -43.996% |
| 2026-02-05 | 16.22 | 16.50 | 16.17 | 16.30 | -3.264% | 9 | 119 | -31.902% |
| 2026-02-04 | 16.85 | 16.85 | 16.85 | 16.85 | -16.169% | 1 | 113 | -34.125% |
| 2026-02-03 | 20.10 | 20.10 | 20.10 | 20.10 | -3.365% | 5 | 113 | -44.776% |
| 2026-02-02 | 20.80 | 20.80 | 20.80 | 20.80 | -0.240% | 6 | 113 | -46.635% |
| 2026-01-23 | 20.85 | 20.85 | 20.85 | 20.85 | +16.480% | 6 | 113 | -46.763% |
| 2026-01-20 | 17.87 | 17.90 | 17.87 | 17.90 | -14.272% | 4 | 113 | -37.989% |
| 2026-01-15 | 20.45 | 20.88 | 20.20 | 20.88 | +7.518% | 26 | 117 | -46.839% |
| 2026-01-12 | 19.42 | 19.42 | 19.42 | 19.42 | -2.412% | 1 | 113 | -42.842% |
| 2026-01-09 | 19.60 | 19.90 | 19.60 | 19.90 | +0.454% | 3 | 112 | -44.221% |
| 2026-01-08 | 20.20 | 20.55 | 19.80 | 19.81 | -8.836% | 5 | 109 | -43.968% |
| 2026-01-07 | 21.73 | 21.73 | 21.73 | 21.73 | +2.019% | 1 | 105 | -48.919% |
| 2026-01-06 | 21.30 | 21.30 | 21.30 | 21.30 | +0.472% | 2 | 105 | -47.887% |
| 2025-12-30 | 21.20 | 21.20 | 21.20 | 21.20 | -0.935% | 10 | 107 | -47.642% |
| 2025-12-29 | 21.15 | 21.40 | 21.15 | 21.40 | +15.864% | 23 | 102 | -48.131% |
| 2025-12-19 | 18.47 | 18.47 | 18.47 | 18.47 | +8.968% | 2 | 89 | -39.903% |
| 2025-12-17 | 16.95 | 16.95 | 16.95 | 16.95 | -4.507% | 1 | 89 | -34.513% |
| 2025-12-12 | 17.75 | 17.75 | 17.75 | 17.75 | -16.471% | 20 | 89 | -37.465% |
| 2025-12-10 | 21.25 | 21.25 | 21.25 | 21.25 | +5.042% | 1 | 77 | -47.765% |
| 2025-12-05 | 20.70 | 20.70 | 20.23 | 20.23 | -1.748% | 3 | 77 | -45.131% |
| 2025-12-04 | 20.59 | 20.59 | 20.59 | 20.59 | +4.042% | 1 | 78 | -46.090% |
| 2025-12-03 | 19.98 | 19.98 | 19.78 | 19.79 | -0.802% | 54 | 78 | -43.911% |
| 2025-12-01 | 19.35 | 19.95 | 19.35 | 19.95 | +6.173% | 2 | 26 | -44.361% |
| 2025-11-28 | 18.79 | 18.79 | 18.79 | 18.79 | +3.698% | 1 | 24 | -40.926% |
| 2025-11-25 | 17.56 | 18.12 | 17.50 | 18.12 | -8.715% | 13 | 24 | -38.742% |
| 2025-11-24 | 19.85 | 19.85 | 19.85 | 19.85 | -5.701% | 1 | 22 | -44.081% |
| 2025-11-21 | 20.00 | 21.05 | 20.00 | 21.05 | -3.705% | 13 | 21 | -47.268% |
| 2025-11-20 | 23.10 | 23.10 | 21.86 | 21.86 | -4.123% | 3 | 9 | -49.222% |
| 2025-11-19 | 22.80 | 22.80 | 22.80 | 22.80 | +4.587% | 1 | 11 | -51.316% |
| 2025-11-18 | 21.80 | 21.80 | 21.80 | 21.80 | -4.007% | 2 | 11 | -49.083% |
| 2025-11-13 | 23.29 | 23.29 | 22.71 | 22.71 | +13.664% | 9 | 9 | -51.123% |
| 2025-11-07 | 19.98 | 19.98 | 19.98 | 19.98 | 0.000% | 1 | 1 | -44.444% |