NVDA270917C00295000
NVDA Sep 17 2027 295.00 Call
optionOPRA
EODOct 23, 2026
9.95USD-4.327%(-0.45)2Vol1,634OI
NVDA270917C00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 10.05 | 10.05 | 9.9500 | 9.9500 | -4.327% | 2 | 1,633 | 0.000% |
| 2026-10-22 | 10.40 | 10.40 | 10.4000 | 10.4000 | -14.050% | 1 | 1,633 | -4.327% |
| 2026-10-21 | 12.42 | 12.42 | 12.1000 | 12.1000 | +9.009% | 30 | 1,608 | -17.769% |
| 2026-10-20 | 10.66 | 11.10 | 10.6600 | 11.1000 | +2.304% | 3 | 1,608 | -10.360% |
| 2026-10-16 | 10.85 | 10.85 | 10.8500 | 10.8500 | -6.466% | 20 | 1,608 | -8.295% |
| 2026-10-15 | 10.80 | 11.70 | 10.8000 | 11.6000 | -9.020% | 40 | 1,602 | -14.224% |
| 2026-10-14 | 13.27 | 13.27 | 12.7500 | 12.7500 | -8.668% | 17 | 1,591 | -21.961% |
| 2026-10-12 | 14.30 | 14.30 | 13.7000 | 13.9600 | -9.055% | 38 | 1,589 | -28.725% |
| 2026-10-09 | 15.35 | 15.35 | 15.3500 | 15.3500 | -12.784% | 22 | 1,609 | -35.179% |
| 2026-10-08 | 17.65 | 17.65 | 17.6000 | 17.6000 | -4.865% | 15 | 1,609 | -43.466% |
| 2026-10-07 | 18.27 | 18.50 | 18.2700 | 18.5000 | -2.116% | 4 | 1,609 | -46.216% |
| 2026-10-06 | 20.00 | 20.27 | 18.9000 | 18.9000 | -1.305% | 20 | 1,595 | -47.354% |
| 2026-10-05 | 18.83 | 19.40 | 18.8300 | 19.1500 | +6.685% | 66 | 1,594 | -48.042% |
| 2026-10-02 | 18.00 | 18.00 | 17.9500 | 17.9500 | +5.900% | 2 | 1,594 | -44.568% |
| 2026-10-01 | 16.69 | 16.96 | 16.6900 | 16.9500 | +0.773% | 3 | 1,591 | -41.298% |
| 2026-09-30 | 17.65 | 17.65 | 16.8200 | 16.8200 | -1.580% | 22 | 1,588 | -40.844% |
| 2026-09-28 | 17.15 | 17.75 | 17.0900 | 17.0900 | +10.472% | 4 | 1,587 | -41.779% |
| 2026-09-25 | 15.25 | 15.47 | 15.1500 | 15.4700 | +0.782% | 14 | 1,579 | -35.682% |
| 2026-09-24 | 14.72 | 15.35 | 14.7200 | 15.3500 | -3.762% | 14 | 1,579 | -35.179% |
| 2026-09-23 | 15.95 | 15.95 | 15.9500 | 15.9500 | -8.333% | 12 | 1,579 | -37.618% |
| 2026-09-22 | 16.85 | 17.40 | 16.8500 | 17.4000 | +2.353% | 11 | 1,569 | -42.816% |
| 2026-09-21 | 16.60 | 17.00 | 16.6000 | 17.0000 | +18.715% | 18 | 1,551 | -41.471% |
| 2026-09-17 | 14.32 | 14.32 | 14.3200 | 14.3200 | +4.145% | 1 | 1,550 | -30.517% |
| 2026-09-16 | 13.75 | 13.75 | 13.7500 | 13.7500 | +8.954% | 1 | 1,550 | -27.636% |
| 2026-09-15 | 13.05 | 13.05 | 12.6200 | 12.6200 | -2.246% | 2 | 1,550 | -21.157% |
| 2026-09-14 | 12.74 | 12.91 | 12.6000 | 12.9100 | -17.771% | 5 | 1,554 | -22.928% |
| 2026-09-10 | 15.70 | 15.70 | 15.7000 | 15.7000 | -11.798% | 1 | 1,555 | -36.624% |
| 2026-09-09 | 17.80 | 17.80 | 17.8000 | 17.8000 | -1.549% | 10 | 1,555 | -44.101% |
| 2026-09-08 | 18.50 | 18.64 | 18.0800 | 18.0800 | -8.223% | 41 | 1,524 | -44.967% |
| 2026-09-04 | 20.50 | 20.50 | 19.7000 | 19.7000 | +2.980% | 5 | 1,523 | -49.492% |
| 2026-09-03 | 18.70 | 19.26 | 18.7000 | 19.1300 | +11.286% | 106 | 1,607 | -47.987% |
| 2026-09-02 | 16.40 | 18.50 | 16.4000 | 17.1900 | +16.939% | 75 | 1,562 | -42.118% |
| 2026-09-01 | 14.76 | 15.45 | 14.7000 | 14.7000 | -2.000% | 29 | 1,544 | -32.313% |
| 2026-08-31 | 15.31 | 15.31 | 15.0000 | 15.0000 | -2.597% | 3 | 1,542 | -33.667% |
| 2026-08-28 | 18.05 | 18.10 | 15.4000 | 15.4000 | -16.531% | 22 | 1,532 | -35.390% |
| 2026-08-27 | 17.75 | 19.90 | 17.3100 | 18.4500 | +30.851% | 303 | 1,456 | -46.070% |
| 2026-08-26 | 13.50 | 14.10 | 13.5000 | 14.1000 | -2.759% | 35 | 1,433 | -29.433% |
| 2026-08-25 | 14.12 | 14.50 | 14.1200 | 14.5000 | +5.455% | 2 | 1,435 | -31.379% |
| 2026-08-24 | 15.18 | 15.18 | 13.7500 | 13.7500 | -12.420% | 78 | 1,500 | -27.636% |
| 2026-08-21 | 15.45 | 15.70 | 15.4500 | 15.7000 | -7.593% | 217 | 1,521 | -36.624% |
| 2026-08-19 | 16.92 | 17.05 | 16.9100 | 16.9900 | -4.551% | 33 | 1,521 | -41.436% |
| 2026-08-18 | 17.80 | 17.80 | 17.8000 | 17.8000 | -9.645% | 2 | 1,522 | -44.101% |
| 2026-08-17 | 19.84 | 19.84 | 19.6500 | 19.7000 | -0.253% | 50 | 1,475 | -49.492% |
| 2026-08-14 | 20.25 | 20.25 | 19.7500 | 19.7500 | -2.853% | 10 | 1,468 | -49.620% |
| 2026-08-13 | 19.70 | 20.33 | 19.7000 | 20.3300 | +4.256% | 55 | 1,413 | -51.058% |
| 2026-08-12 | 19.55 | 19.65 | 19.3500 | 19.5000 | +12.392% | 43 | 1,380 | -48.974% |
| 2026-08-11 | 17.35 | 17.35 | 17.3500 | 17.3500 | -5.450% | 4 | 1,376 | -42.651% |
| 2026-08-10 | 18.85 | 18.85 | 18.3500 | 18.3500 | -7.557% | 6 | 1,370 | -45.777% |
| 2026-08-07 | 20.25 | 20.25 | 19.8500 | 19.8500 | +6.434% | 99 | 1,278 | -49.874% |
| 2026-08-06 | 18.65 | 18.65 | 18.6500 | 18.6500 | -7.029% | 21 | 1,267 | -46.649% |
| 2026-08-05 | 18.37 | 20.70 | 18.3700 | 20.0600 | +17.310% | 35 | 1,243 | -50.399% |
| 2026-08-04 | 16.33 | 17.10 | 16.3300 | 17.1000 | +14.000% | 2 | 1,245 | -41.813% |
| 2026-08-03 | 15.00 | 15.00 | 15.0000 | 15.0000 | +18.953% | 1 | 1,245 | -33.667% |
| 2026-07-31 | 12.04 | 12.61 | 12.0400 | 12.6100 | +8.426% | 2 | 1,245 | -21.094% |
| 2026-07-30 | 11.90 | 11.95 | 11.2500 | 11.6300 | -11.221% | 51 | 1,255 | -14.445% |
| 2026-07-27 | 13.00 | 13.10 | 13.0000 | 13.1000 | -14.935% | 2 | 1,256 | -24.046% |
| 2026-07-21 | 15.40 | 15.40 | 15.4000 | 15.4000 | -13.532% | 2 | 1,256 | -35.390% |
| 2026-07-14 | 17.70 | 17.81 | 17.7000 | 17.8100 | -0.391% | 2 | 1,256 | -44.133% |
| 2026-07-13 | 17.88 | 17.88 | 17.8800 | 17.8800 | +41.344% | 8 | 1,256 | -44.351% |
| 2026-07-07 | 12.65 | 12.65 | 12.6500 | 12.6500 | -2.317% | 1 | 1,257 | -21.344% |
| 2026-07-02 | 13.36 | 13.36 | 12.9500 | 12.9500 | -14.521% | 12 | 1,264 | -23.166% |
| 2026-06-30 | 15.10 | 15.15 | 15.1000 | 15.1500 | +6.765% | 20 | 1,264 | -34.323% |
| 2026-06-26 | 14.19 | 14.19 | 14.1900 | 14.1900 | -4.444% | 1 | 1,264 | -29.880% |
| 2026-06-25 | 16.63 | 16.63 | 14.6400 | 14.8500 | -5.714% | 20 | 1,274 | -32.997% |
| 2026-06-24 | 16.00 | 16.00 | 15.7500 | 15.7500 | -11.417% | 14 | 1,274 | -36.825% |
| 2026-06-23 | 17.78 | 17.78 | 17.7800 | 17.7800 | -9.746% | 8 | 1,270 | -44.038% |
| 2026-06-17 | 19.65 | 19.70 | 19.6500 | 19.7000 | -2.956% | 23 | 1,252 | -49.492% |
| 2026-06-16 | 20.25 | 20.30 | 20.2500 | 20.3000 | +6.283% | 10 | 1,242 | -50.985% |
| 2026-06-11 | 19.15 | 19.15 | 18.3300 | 19.1000 | -1.546% | 4 | 1,241 | -47.906% |
| 2026-06-10 | 19.18 | 19.40 | 19.1800 | 19.4000 | +3.191% | 4 | 1,241 | -48.711% |
| 2026-06-09 | 19.15 | 19.15 | 18.8000 | 18.8000 | -11.737% | 2 | 1,240 | -47.074% |
| 2026-06-08 | 21.30 | 21.30 | 21.3000 | 21.3000 | -5.960% | 1 | 1,239 | -53.286% |
| 2026-06-05 | 22.75 | 22.75 | 22.6500 | 22.6500 | -8.743% | 2 | 1,238 | -56.071% |
| 2026-06-03 | 25.15 | 25.15 | 24.8200 | 24.8200 | -15.664% | 15 | 1,237 | -59.911% |
| 2026-06-02 | 29.90 | 29.90 | 29.3000 | 29.4300 | +8.799% | 85 | 1,237 | -66.191% |
| 2026-06-01 | 26.20 | 27.56 | 26.2000 | 27.0500 | +18.381% | 88 | 1,153 | -63.216% |
| 2026-05-29 | 24.00 | 24.40 | 22.8500 | 22.8500 | -1.296% | 127 | 1,189 | -56.455% |
| 2026-05-28 | 22.25 | 23.15 | 22.2500 | 23.1500 | +3.348% | 39 | 1,177 | -57.019% |
| 2026-05-27 | 21.40 | 22.40 | 21.0500 | 22.4000 | -4.681% | 162 | 1,065 | -55.580% |
| 2026-05-22 | 25.15 | 25.15 | 23.5000 | 23.5000 | -3.885% | 51 | 1,014 | -57.660% |
| 2026-05-21 | 26.39 | 26.39 | 24.4500 | 24.4500 | -12.679% | 12 | 1,010 | -59.305% |
| 2026-05-20 | 28.00 | 28.00 | 28.0000 | 28.0000 | +0.071% | 2 | 1,009 | -64.464% |
| 2026-05-19 | 26.90 | 28.36 | 26.9000 | 27.9800 | -10.664% | 113 | 905 | -64.439% |
| 2026-05-15 | 30.00 | 31.65 | 30.0000 | 31.3200 | -9.767% | 23 | 901 | -68.231% |
| 2026-05-14 | 31.89 | 34.72 | 31.8900 | 34.7100 | +15.777% | 16 | 897 | -71.334% |
| 2026-05-13 | 30.00 | 30.00 | 29.9500 | 29.9800 | +17.384% | 12 | 898 | -66.811% |
| 2026-05-12 | 25.54 | 25.54 | 25.5400 | 25.5400 | -3.148% | 1 | 899 | -61.042% |
| 2026-05-11 | 26.36 | 26.37 | 26.3600 | 26.3700 | +61.284% | 80 | 819 | -62.268% |
| 2026-05-04 | 16.35 | 16.35 | 16.3500 | 16.3500 | -6.196% | 2 | 819 | -39.144% |
| 2026-05-01 | 17.43 | 17.43 | 17.4300 | 17.4300 | -7.533% | 2 | 817 | -42.915% |
| 2026-04-30 | 18.69 | 18.85 | 18.6000 | 18.8500 | -17.901% | 11 | 817 | -47.215% |
| 2026-04-28 | 22.96 | 22.96 | 22.9600 | 22.9600 | -6.286% | 1 | 817 | -56.664% |
| 2026-04-27 | 22.18 | 24.50 | 21.5500 | 24.5000 | +7.221% | 523 | 817 | -59.388% |
| 2026-04-24 | 22.85 | 22.85 | 22.8500 | 22.8500 | +23.181% | 29 | 505 | -56.455% |
| 2026-04-22 | 18.55 | 18.55 | 18.5500 | 18.5500 | +6.793% | 3 | 515 | -46.361% |
| 2026-04-16 | 17.37 | 17.37 | 17.3700 | 17.3700 | +39.518% | 1 | 512 | -42.717% |
| 2026-04-08 | 13.25 | 13.25 | 12.4500 | 12.4500 | +3.405% | 6 | 513 | -20.080% |
| 2026-04-07 | 12.04 | 12.04 | 12.0400 | 12.0400 | +1.603% | 1 | 514 | -17.359% |
| 2026-04-01 | 11.85 | 11.85 | 11.8500 | 11.8500 | +9.722% | 1 | 513 | -16.034% |
| 2026-03-31 | 10.75 | 10.80 | 10.7500 | 10.8000 | +2.176% | 30 | 512 | -7.870% |
| 2026-03-30 | 10.95 | 11.30 | 10.5700 | 10.5700 | -5.202% | 131 | 512 | -5.866% |
| 2026-03-27 | 11.40 | 11.50 | 11.1500 | 11.1500 | -7.622% | 91 | 424 | -10.762% |
| 2026-03-26 | 12.50 | 12.50 | 12.0700 | 12.0700 | -12.536% | 31 | 385 | -17.564% |
| 2026-03-25 | 13.80 | 13.80 | 13.8000 | 13.8000 | +6.154% | 24 | 359 | -27.899% |
| 2026-03-24 | 13.10 | 13.10 | 13.0000 | 13.0000 | -0.763% | 26 | 335 | -23.462% |
| 2026-03-23 | 12.89 | 13.10 | 12.8900 | 13.1000 | +0.614% | 152 | 309 | -24.046% |
| 2026-03-20 | 13.85 | 13.85 | 13.0200 | 13.0200 | -7.331% | 22 | 209 | -23.579% |
| 2026-03-19 | 14.00 | 14.05 | 14.0000 | 14.0500 | -7.566% | 24 | 199 | -29.181% |
| 2026-03-17 | 15.44 | 15.44 | 15.0800 | 15.2000 | -2.439% | 135 | 187 | -34.539% |
| 2026-03-13 | 15.70 | 15.70 | 15.5500 | 15.5800 | 0.000% | 62 | 52 | -36.136% |