NVDA270917C00330000
NVDA Sep 17 2027 330.00 Call
optionOPRA
EODOct 23, 2026
5.79USD-0.172%(-0.01)15Vol3,844OI
NVDA270917C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.0300 | 6.0300 | 5.7000 | 5.7900 | -0.172% | 15 | 3,842 | 0.000% |
| 2026-10-22 | 6.4000 | 6.4000 | 5.8000 | 5.8000 | -21.088% | 228 | 3,876 | -0.172% |
| 2026-10-21 | 6.5000 | 7.3500 | 6.5000 | 7.3500 | +16.667% | 156 | 3,876 | -21.224% |
| 2026-10-20 | 6.2700 | 6.7000 | 6.2700 | 6.3000 | -7.353% | 194 | 3,877 | -8.095% |
| 2026-10-19 | 6.1500 | 6.8000 | 6.1500 | 6.8000 | +11.293% | 2,516 | 1,841 | -14.853% |
| 2026-10-16 | 6.4300 | 6.6000 | 6.0500 | 6.1100 | -8.806% | 59 | 1,794 | -5.237% |
| 2026-10-15 | 6.4600 | 6.7000 | 6.4000 | 6.7000 | -6.944% | 5 | 1,793 | -13.582% |
| 2026-10-14 | 8.2500 | 8.2500 | 7.2000 | 7.2000 | -15.294% | 5 | 1,791 | -19.583% |
| 2026-10-13 | 8.2400 | 8.5000 | 8.1500 | 8.5000 | +2.410% | 37 | 1,797 | -31.882% |
| 2026-10-12 | 8.5500 | 8.5500 | 8.1000 | 8.3000 | -12.169% | 74 | 1,803 | -30.241% |
| 2026-10-09 | 9.3000 | 9.4500 | 8.9000 | 9.4500 | -0.526% | 21 | 1,803 | -38.730% |
| 2026-10-08 | 10.8500 | 10.8500 | 9.5000 | 9.5000 | -15.556% | 77 | 1,811 | -39.053% |
| 2026-10-07 | 11.4600 | 11.4600 | 11.2500 | 11.2500 | -3.846% | 36 | 1,810 | -48.533% |
| 2026-10-06 | 12.5000 | 12.7500 | 11.7000 | 11.7000 | -1.846% | 113 | 1,779 | -50.513% |
| 2026-10-05 | 11.1500 | 12.0500 | 11.1000 | 11.9200 | +10.370% | 53 | 1,766 | -51.426% |
| 2026-10-02 | 11.2700 | 11.9000 | 10.8000 | 10.8000 | +5.366% | 68 | 1,765 | -46.389% |
| 2026-10-01 | 10.2900 | 10.5000 | 10.2500 | 10.2500 | -2.381% | 26 | 1,759 | -43.512% |
| 2026-09-30 | 10.1000 | 10.7500 | 10.1000 | 10.5000 | +4.478% | 19 | 1,743 | -44.857% |
| 2026-09-29 | 11.4000 | 11.4000 | 10.0500 | 10.0500 | -4.286% | 13 | 1,742 | -42.388% |
| 2026-09-28 | 11.6000 | 11.6000 | 10.5000 | 10.5000 | +7.692% | 16 | 1,739 | -44.857% |
| 2026-09-25 | 9.5500 | 9.7500 | 9.5000 | 9.7500 | -0.510% | 15 | 1,725 | -40.615% |
| 2026-09-24 | 9.2400 | 9.8000 | 9.2300 | 9.8000 | -2.488% | 39 | 1,722 | -40.918% |
| 2026-09-23 | 10.1500 | 10.1500 | 9.7500 | 10.0500 | -9.459% | 66 | 1,751 | -42.388% |
| 2026-09-22 | 10.5500 | 11.1000 | 10.3600 | 11.1000 | +4.225% | 16 | 1,756 | -47.838% |
| 2026-09-21 | 9.6000 | 10.6500 | 9.6000 | 10.6500 | +16.266% | 37 | 1,784 | -45.634% |
| 2026-09-18 | 8.9500 | 9.1600 | 8.9500 | 9.1600 | +0.109% | 10 | 1,782 | -36.790% |
| 2026-09-17 | 9.2700 | 9.2700 | 9.0500 | 9.1500 | +4.452% | 32 | 1,766 | -36.721% |
| 2026-09-16 | 8.6000 | 8.7600 | 8.6000 | 8.7600 | +9.091% | 33 | 1,735 | -33.904% |
| 2026-09-15 | 8.4500 | 8.4500 | 8.0000 | 8.0300 | -0.864% | 6 | 1,733 | -27.895% |
| 2026-09-14 | 8.0600 | 8.2000 | 8.0000 | 8.1000 | -16.495% | 6 | 1,739 | -28.519% |
| 2026-09-11 | 10.6500 | 10.6500 | 9.7000 | 9.7000 | -4.433% | 41 | 1,733 | -40.309% |
| 2026-09-10 | 10.4500 | 10.4500 | 10.1500 | 10.1500 | -12.349% | 70 | 1,743 | -42.956% |
| 2026-09-09 | 11.7500 | 12.1000 | 11.4600 | 11.5800 | -3.500% | 238 | 1,742 | -50.000% |
| 2026-09-08 | 13.8100 | 13.8100 | 12.0000 | 12.0000 | -8.745% | 107 | 1,720 | -51.750% |
| 2026-09-04 | 12.8000 | 14.0000 | 12.8000 | 13.1500 | +3.543% | 46 | 1,700 | -55.970% |
| 2026-09-03 | 12.0800 | 12.8000 | 11.7000 | 12.7000 | +12.989% | 69 | 1,651 | -54.409% |
| 2026-09-02 | 9.7600 | 12.0500 | 9.7600 | 11.2400 | +22.842% | 20 | 1,651 | -48.488% |
| 2026-09-01 | 9.4100 | 9.8600 | 9.1500 | 9.1500 | -9.226% | 104 | 1,588 | -36.721% |
| 2026-08-31 | 10.5100 | 10.5100 | 9.9000 | 10.0800 | -2.041% | 229 | 1,484 | -42.560% |
| 2026-08-28 | 12.4300 | 12.5400 | 10.2900 | 10.2900 | -21.149% | 193 | 1,475 | -43.732% |
| 2026-08-27 | 11.7000 | 13.4900 | 11.5000 | 13.0500 | +43.407% | 116 | 1,446 | -55.632% |
| 2026-08-26 | 8.9900 | 9.1100 | 8.8800 | 9.1000 | -2.674% | 206 | 1,471 | -36.374% |
| 2026-08-25 | 9.6000 | 9.6000 | 9.2500 | 9.3500 | +5.056% | 61 | 1,490 | -38.075% |
| 2026-08-24 | 8.9500 | 9.0500 | 8.9000 | 8.9000 | -14.176% | 23 | 1,501 | -34.944% |
| 2026-08-21 | 10.5000 | 10.5000 | 10.3700 | 10.3700 | -3.535% | 12 | 1,501 | -44.166% |
| 2026-08-20 | 11.1200 | 11.1400 | 10.7500 | 10.7500 | -5.286% | 109 | 1,459 | -46.140% |
| 2026-08-19 | 11.2000 | 11.4900 | 10.8500 | 11.3500 | -16.789% | 22 | 1,455 | -48.987% |
| 2026-08-17 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | +1.791% | 1 | 1,454 | -57.551% |
| 2026-08-14 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -2.899% | 5 | 1,454 | -56.791% |
| 2026-08-13 | 13.8000 | 13.9000 | 13.7300 | 13.8000 | +3.371% | 53 | 1,462 | -58.043% |
| 2026-08-12 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +7.661% | 1 | 1,461 | -56.629% |
| 2026-08-10 | 12.7500 | 12.7500 | 12.4000 | 12.4000 | -7.875% | 7 | 1,457 | -53.306% |
| 2026-08-07 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | +3.938% | 1 | 1,457 | -56.984% |
| 2026-08-06 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -4.779% | 1 | 1,457 | -55.290% |
| 2026-08-05 | 13.4700 | 13.7000 | 13.4700 | 13.6000 | +25.346% | 228 | 1,239 | -57.426% |
| 2026-08-04 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +6.373% | 4 | 1,239 | -46.636% |
| 2026-08-03 | 8.2000 | 10.2500 | 8.2000 | 10.2000 | +22.156% | 39 | 1,259 | -43.235% |
| 2026-07-31 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +9.293% | 6 | 1,253 | -30.659% |
| 2026-07-30 | 7.5000 | 8.0000 | 7.4000 | 7.6400 | -2.051% | 38 | 1,250 | -24.215% |
| 2026-07-29 | 7.4000 | 7.8000 | 7.3300 | 7.8000 | -6.024% | 6 | 1,252 | -25.769% |
| 2026-07-28 | 8.1600 | 8.4500 | 7.7000 | 8.3000 | -2.353% | 56 | 1,252 | -30.241% |
| 2026-07-27 | 8.5500 | 8.6000 | 8.5000 | 8.5000 | -19.962% | 114 | 1,249 | -31.882% |
| 2026-07-24 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | -17.354% | 1 | 1,248 | -45.480% |
| 2026-07-22 | 12.0000 | 12.8500 | 12.0000 | 12.8500 | +17.138% | 56 | 1,205 | -54.942% |
| 2026-07-21 | 11.0000 | 11.0000 | 10.9500 | 10.9700 | -5.431% | 152 | 1,355 | -47.220% |
| 2026-07-20 | 11.6500 | 11.6500 | 11.6000 | 11.6000 | -0.172% | 5 | 1,352 | -50.086% |
| 2026-07-16 | 11.8400 | 12.1500 | 11.6200 | 11.6200 | -11.298% | 28 | 1,341 | -50.172% |
| 2026-07-15 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +1.158% | 35 | 1,341 | -55.802% |
| 2026-07-14 | 12.9000 | 12.9500 | 12.9000 | 12.9500 | +5.456% | 4 | 1,345 | -55.290% |
| 2026-07-13 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | -1.917% | 1 | 1,344 | -52.850% |
| 2026-07-10 | 12.4700 | 12.5200 | 12.4700 | 12.5200 | +8.870% | 2 | 1,343 | -53.754% |
| 2026-07-09 | 11.3500 | 11.7000 | 11.3500 | 11.5000 | +19.792% | 6 | 1,338 | -49.652% |
| 2026-07-06 | 9.6800 | 9.6800 | 9.6000 | 9.6000 | +4.348% | 2 | 1,338 | -39.688% |
| 2026-07-02 | 9.5500 | 9.5500 | 9.2000 | 9.2000 | -16.364% | 11 | 1,337 | -37.065% |
| 2026-06-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.463% | 2 | 1,335 | -47.364% |
| 2026-06-25 | 11.2900 | 11.3500 | 10.5300 | 10.5300 | -16.296% | 56 | 1,340 | -45.014% |
| 2026-06-23 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -10.526% | 5 | 1,340 | -53.975% |
| 2026-06-17 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | -12.125% | 1 | 1,341 | -58.819% |
| 2026-06-15 | 15.5500 | 16.0000 | 15.5500 | 16.0000 | +14.286% | 11 | 1,342 | -63.813% |
| 2026-06-10 | 14.4600 | 14.4700 | 14.0000 | 14.0000 | -3.448% | 58 | 1,357 | -58.643% |
| 2026-06-09 | 14.6000 | 14.6000 | 14.5000 | 14.5000 | -8.517% | 18 | 1,340 | -60.069% |
| 2026-06-05 | 16.4500 | 16.4500 | 15.8500 | 15.8500 | -19.215% | 22 | 1,331 | -63.470% |
| 2026-06-04 | 17.9000 | 19.6200 | 17.9000 | 19.6200 | +4.976% | 11 | 1,320 | -70.489% |
| 2026-06-03 | 18.6900 | 18.6900 | 18.6900 | 18.6900 | -21.139% | 10 | 1,330 | -69.021% |
| 2026-06-02 | 23.5000 | 23.9000 | 23.5000 | 23.7000 | +11.529% | 9 | 1,331 | -75.570% |
| 2026-06-01 | 19.0000 | 21.3500 | 19.0000 | 21.2500 | +30.368% | 76 | 1,320 | -72.753% |
| 2026-05-28 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +1.558% | 15 | 1,325 | -64.479% |
| 2026-05-27 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -5.030% | 1 | 1,326 | -63.925% |
| 2026-05-26 | 17.9200 | 17.9200 | 16.8500 | 16.9000 | -4.789% | 5 | 1,329 | -65.740% |
| 2026-05-22 | 17.7800 | 17.7800 | 17.7500 | 17.7500 | -9.898% | 3 | 1,332 | -67.380% |
| 2026-05-21 | 19.7500 | 19.7500 | 18.4000 | 19.7000 | -2.185% | 53 | 1,322 | -70.609% |
| 2026-05-20 | 20.9200 | 20.9800 | 20.1400 | 20.1400 | -3.220% | 48 | 1,275 | -71.251% |
| 2026-05-19 | 20.5000 | 21.0600 | 20.4500 | 20.8100 | -11.822% | 40 | 1,266 | -72.177% |
| 2026-05-15 | 22.7000 | 24.2000 | 22.7000 | 23.6000 | -10.300% | 30 | 1,243 | -75.466% |
| 2026-05-14 | 26.0500 | 26.7500 | 25.9200 | 26.3100 | +17.824% | 14 | 1,240 | -77.993% |
| 2026-05-13 | 21.2000 | 22.4000 | 20.4000 | 22.3300 | +22.558% | 14 | 1,232 | -74.071% |
| 2026-05-12 | 18.7500 | 18.7500 | 18.2200 | 18.2200 | -5.596% | 194 | 1,057 | -68.222% |
| 2026-05-11 | 18.8400 | 19.3000 | 18.8400 | 19.3000 | +25.733% | 76 | 983 | -70.000% |
| 2026-05-07 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +1.187% | 1 | 983 | -62.280% |
| 2026-05-06 | 14.3300 | 15.1700 | 14.3300 | 15.1700 | +26.839% | 9 | 985 | -61.833% |
| 2026-05-05 | 12.0500 | 12.0500 | 11.9600 | 11.9600 | -10.746% | 2 | 983 | -51.589% |
| 2026-05-04 | 13.1100 | 13.4000 | 13.1100 | 13.4000 | +5.098% | 7 | 982 | -56.791% |
| 2026-05-01 | 13.2000 | 13.4000 | 12.6000 | 12.7500 | -6.730% | 11 | 978 | -54.588% |
| 2026-04-30 | 16.0000 | 16.0000 | 13.6700 | 13.6700 | -15.093% | 16 | 992 | -57.644% |
| 2026-04-28 | 16.5000 | 16.5000 | 16.1000 | 16.1000 | -10.556% | 4 | 992 | -64.037% |
| 2026-04-27 | 16.0500 | 18.0000 | 16.0500 | 18.0000 | +6.825% | 6 | 991 | -67.833% |
| 2026-04-24 | 16.5000 | 16.8500 | 16.3000 | 16.8500 | +32.469% | 106 | 989 | -65.638% |
| 2026-04-23 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -4.719% | 1 | 982 | -54.481% |
| 2026-04-22 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +0.150% | 18 | 982 | -56.629% |
| 2026-04-21 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | +7.935% | 1 | 963 | -56.564% |
| 2026-04-15 | 12.9300 | 12.9300 | 12.3500 | 12.3500 | +7.205% | 5 | 963 | -53.117% |
| 2026-04-14 | 11.7000 | 11.7000 | 11.5200 | 11.5200 | +10.983% | 19 | 958 | -49.740% |
| 2026-04-10 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +16.629% | 4 | 947 | -44.220% |
| 2026-04-08 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.831% | 1 | 943 | -34.944% |
| 2026-04-01 | 8.6500 | 8.7500 | 8.6500 | 8.7400 | +8.978% | 127 | 942 | -33.753% |
| 2026-03-31 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -0.988% | 10 | 815 | -27.805% |
| 2026-03-30 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.644% | 4 | 805 | -28.519% |
| 2026-03-27 | 8.3000 | 8.3200 | 8.3000 | 8.3200 | -15.960% | 32 | 805 | -30.409% |
| 2026-03-25 | 10.0500 | 10.4000 | 9.9000 | 9.9000 | +4.762% | 270 | 784 | -41.515% |
| 2026-03-24 | 9.5500 | 9.5500 | 9.4500 | 9.4500 | -3.077% | 25 | 583 | -38.730% |
| 2026-03-20 | 9.9500 | 9.9600 | 9.7500 | 9.7500 | -4.412% | 91 | 574 | -40.615% |
| 2026-03-19 | 10.0500 | 10.2700 | 10.0500 | 10.2000 | -11.688% | 88 | 494 | -43.235% |
| 2026-03-13 | 12.1000 | 12.1000 | 11.5200 | 11.5500 | -6.629% | 57 | 437 | -49.870% |
| 2026-03-12 | 12.2100 | 12.5500 | 12.2100 | 12.3700 | +7.565% | 33 | 473 | -53.193% |
| 2026-03-06 | 11.7000 | 11.7000 | 11.5000 | 11.5000 | -7.779% | 11 | 460 | -49.652% |
| 2026-03-04 | 12.5000 | 12.6700 | 12.4700 | 12.4700 | -3.333% | 73 | 460 | -53.569% |
| 2026-03-02 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +7.860% | 2 | 397 | -55.116% |
| 2026-02-27 | 13.3000 | 13.3000 | 11.9600 | 11.9600 | -28.383% | 21 | 396 | -51.589% |
| 2026-02-24 | 16.4500 | 16.7400 | 16.4500 | 16.7000 | +3.214% | 5 | 377 | -65.329% |
| 2026-02-23 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | +8.956% | 1 | 376 | -64.215% |
| 2026-02-17 | 13.6500 | 14.8500 | 13.6500 | 14.8500 | +1.434% | 89 | 377 | -61.010% |
| 2026-02-13 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | -8.785% | 3 | 330 | -60.451% |
| 2026-02-12 | 16.0000 | 16.0500 | 16.0000 | 16.0500 | -2.609% | 46 | 330 | -63.925% |
| 2026-02-09 | 17.3000 | 17.3000 | 16.4800 | 16.4800 | +22.074% | 2 | 328 | -64.867% |
| 2026-02-06 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +12.219% | 14 | 327 | -57.111% |
| 2026-02-04 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -10.558% | 1 | 327 | -51.870% |
| 2026-01-21 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +1.971% | 1 | 327 | -56.952% |
| 2026-01-20 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | -12.125% | 1 | 327 | -56.103% |
| 2026-01-16 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | +1.419% | 1 | 327 | -61.426% |
| 2026-01-15 | 15.0000 | 15.0000 | 14.8000 | 14.8000 | +2.422% | 5 | 327 | -60.878% |
| 2026-01-09 | 14.3000 | 14.4500 | 14.3000 | 14.4500 | -2.365% | 4 | 324 | -59.931% |
| 2026-01-08 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -7.788% | 1 | 323 | -60.878% |
| 2026-01-07 | 16.0500 | 16.0500 | 16.0000 | 16.0500 | +1.582% | 20 | 322 | -63.925% |
| 2026-01-06 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -2.948% | 1 | 317 | -63.354% |
| 2026-01-02 | 16.7500 | 16.7500 | 16.2800 | 16.2800 | -3.383% | 44 | 316 | -64.435% |
| 2025-12-26 | 16.7700 | 16.8500 | 16.7700 | 16.8500 | +30.116% | 30 | 280 | -65.638% |
| 2025-12-12 | 13.1500 | 13.1500 | 12.9500 | 12.9500 | -17.252% | 120 | 251 | -55.290% |
| 2025-12-10 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -0.949% | 1 | 226 | -63.003% |
| 2025-12-09 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +4.983% | 45 | 225 | -63.354% |
| 2025-12-05 | 14.8500 | 15.0500 | 14.8500 | 15.0500 | -2.273% | 27 | 211 | -61.528% |
| 2025-12-04 | 14.9200 | 15.4000 | 14.9200 | 15.4000 | +4.054% | 16 | 211 | -62.403% |
| 2025-12-02 | 15.7000 | 15.7000 | 14.8000 | 14.8000 | +0.749% | 2 | 210 | -60.878% |
| 2025-12-01 | 13.2000 | 14.6900 | 13.2000 | 14.6900 | -2.067% | 13 | 210 | -60.585% |
| 2025-11-26 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +10.701% | 15 | 198 | -61.400% |
| 2025-11-25 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -11.438% | 2 | 198 | -57.269% |
| 2025-11-24 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +1.325% | 1 | 196 | -62.157% |
| 2025-11-21 | 14.6500 | 15.3000 | 14.6500 | 15.1000 | -5.625% | 83 | 196 | -61.656% |
| 2025-11-20 | 18.8200 | 18.8200 | 15.9500 | 16.0000 | -7.246% | 55 | 115 | -63.813% |
| 2025-11-19 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +11.940% | 2 | 133 | -66.435% |
| 2025-11-18 | 15.5500 | 15.5500 | 15.4100 | 15.4100 | -4.877% | 74 | 131 | -62.427% |
| 2025-11-17 | 17.1000 | 17.1000 | 16.2000 | 16.2000 | -4.425% | 75 | 116 | -64.259% |
| 2025-11-14 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -5.571% | 40 | 41 | -65.841% |
| 2025-11-13 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | 0.000% | 1 | 1 | -67.744% |