NVDA270917C00340000
NVDA Sep 17 2027 340.00 Call
optionOPRA
EODOct 23, 2026
4.98USD+0.606%(+0.03)133Vol2,621OI
NVDA270917C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.6600 | 5.1400 | 4.6600 | 4.9800 | +0.606% | 133 | 2,614 | 0.000% |
| 2026-10-22 | 5.4000 | 5.4000 | 4.9500 | 4.9500 | -17.637% | 124 | 2,624 | +0.606% |
| 2026-10-21 | 5.9300 | 6.0100 | 5.8800 | 6.0100 | +9.872% | 150 | 2,623 | -17.138% |
| 2026-10-20 | 5.3900 | 5.5800 | 5.3900 | 5.4700 | -3.527% | 80 | 2,633 | -8.958% |
| 2026-10-19 | 7.5500 | 7.5500 | 5.2500 | 5.6700 | +6.981% | 49 | 2,633 | -12.169% |
| 2026-10-16 | 5.5000 | 5.7500 | 5.3000 | 5.3000 | -9.091% | 142 | 2,625 | -6.038% |
| 2026-10-15 | 5.7600 | 5.8900 | 5.7000 | 5.8300 | -6.270% | 96 | 2,592 | -14.580% |
| 2026-10-14 | 7.1800 | 7.1800 | 6.2200 | 6.2200 | -11.773% | 98 | 2,552 | -19.936% |
| 2026-10-13 | 6.7000 | 7.2700 | 6.7000 | 7.0500 | -2.083% | 24 | 2,551 | -29.362% |
| 2026-10-12 | 7.1000 | 7.2700 | 7.0000 | 7.2000 | -9.548% | 85 | 2,544 | -30.833% |
| 2026-10-09 | 8.1500 | 8.1500 | 7.9600 | 7.9600 | -3.515% | 2 | 2,544 | -37.437% |
| 2026-10-08 | 9.1400 | 9.5600 | 8.2000 | 8.2500 | -14.773% | 100 | 2,568 | -39.636% |
| 2026-10-07 | 9.7900 | 9.8000 | 9.6800 | 9.6800 | -5.561% | 53 | 2,563 | -48.554% |
| 2026-10-06 | 10.8500 | 10.8500 | 10.2500 | 10.2500 | -2.195% | 65 | 2,551 | -51.415% |
| 2026-10-05 | 9.7700 | 10.5500 | 9.6000 | 10.4800 | +10.899% | 73 | 2,550 | -52.481% |
| 2026-10-02 | 10.0000 | 10.4000 | 9.4500 | 9.4500 | +3.279% | 159 | 2,566 | -47.302% |
| 2026-10-01 | 8.8000 | 9.1500 | 8.8000 | 9.1500 | -1.081% | 46 | 2,566 | -45.574% |
| 2026-09-30 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -0.538% | 63 | 2,551 | -46.162% |
| 2026-09-29 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +1.087% | 1 | 2,551 | -46.452% |
| 2026-09-28 | 10.1000 | 10.3400 | 9.1500 | 9.2000 | +11.515% | 102 | 2,550 | -45.870% |
| 2026-09-24 | 8.1100 | 8.2500 | 8.0800 | 8.2500 | -6.250% | 19 | 2,549 | -39.636% |
| 2026-09-23 | 8.6800 | 8.8000 | 8.6600 | 8.8000 | -10.204% | 23 | 2,544 | -43.409% |
| 2026-09-22 | 9.7500 | 9.8200 | 9.7500 | 9.8000 | +4.145% | 11 | 2,544 | -49.184% |
| 2026-09-21 | 8.7500 | 9.4100 | 8.7500 | 9.4100 | +19.873% | 4 | 2,543 | -47.078% |
| 2026-09-18 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -1.382% | 15 | 2,537 | -36.561% |
| 2026-09-17 | 7.8800 | 8.1000 | 7.8800 | 7.9600 | +9.793% | 60 | 2,553 | -37.437% |
| 2026-09-16 | 7.5000 | 7.6500 | 7.2500 | 7.2500 | +2.113% | 14 | 2,547 | -31.310% |
| 2026-09-15 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -0.699% | 2 | 2,548 | -29.859% |
| 2026-09-14 | 7.0600 | 7.2500 | 7.0600 | 7.1500 | -19.663% | 62 | 2,557 | -30.350% |
| 2026-09-11 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -2.305% | 1 | 2,557 | -44.045% |
| 2026-09-10 | 9.1000 | 9.1100 | 9.1000 | 9.1100 | -10.686% | 3 | 2,557 | -45.335% |
| 2026-09-09 | 10.6000 | 10.6000 | 10.2000 | 10.2000 | -3.774% | 63 | 2,501 | -51.176% |
| 2026-09-08 | 11.0000 | 11.0000 | 10.6000 | 10.6000 | -7.826% | 24 | 2,488 | -53.019% |
| 2026-09-04 | 12.2300 | 12.2300 | 11.5000 | 11.5000 | +4.545% | 67 | 2,493 | -56.696% |
| 2026-09-03 | 10.7000 | 11.0000 | 9.9500 | 11.0000 | +9.453% | 19 | 2,493 | -54.727% |
| 2026-09-02 | 9.3000 | 10.6500 | 9.2400 | 10.0500 | +14.857% | 53 | 2,488 | -50.448% |
| 2026-09-01 | 8.2400 | 8.7500 | 8.0700 | 8.7500 | -1.685% | 32 | 2,489 | -43.086% |
| 2026-08-31 | 9.0100 | 9.0100 | 8.9000 | 8.9000 | -2.732% | 14 | 2,477 | -44.045% |
| 2026-08-28 | 10.7200 | 10.7200 | 9.1000 | 9.1500 | -22.260% | 123 | 2,371 | -45.574% |
| 2026-08-27 | 10.0000 | 12.0000 | 10.0000 | 11.7700 | +40.119% | 364 | 2,064 | -57.689% |
| 2026-08-26 | 8.1000 | 8.4000 | 8.1000 | 8.4000 | +4.348% | 7 | 2,058 | -40.714% |
| 2026-08-25 | 8.1000 | 8.5000 | 8.0500 | 8.0500 | +2.157% | 28 | 2,042 | -38.137% |
| 2026-08-24 | 8.3300 | 8.3400 | 7.8800 | 7.8800 | -14.068% | 64 | 2,072 | -36.802% |
| 2026-08-21 | 9.3300 | 9.3300 | 9.1700 | 9.1700 | -5.464% | 11 | 2,061 | -45.692% |
| 2026-08-20 | 9.5300 | 9.7000 | 9.5300 | 9.7000 | -7.443% | 6 | 2,066 | -48.660% |
| 2026-08-18 | 10.6500 | 10.6500 | 10.4500 | 10.4800 | -12.301% | 153 | 1,916 | -52.481% |
| 2026-08-14 | 12.1000 | 12.1000 | 11.9500 | 11.9500 | +0.420% | 2 | 1,914 | -58.326% |
| 2026-08-12 | 11.5200 | 11.9300 | 11.5000 | 11.9000 | -1.653% | 76 | 1,969 | -58.151% |
| 2026-08-07 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | 0.000% | 40 | 2,009 | -58.843% |
| 2026-08-06 | 12.2500 | 12.2500 | 11.5000 | 12.1000 | -1.786% | 61 | 1,949 | -58.843% |
| 2026-08-05 | 12.3800 | 12.5400 | 12.3000 | 12.3200 | +17.895% | 51 | 1,939 | -59.578% |
| 2026-08-04 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +14.208% | 2 | 1,941 | -52.344% |
| 2026-08-03 | 7.5500 | 9.1500 | 7.5500 | 9.1500 | +36.976% | 2 | 1,940 | -45.574% |
| 2026-07-30 | 6.6200 | 7.1100 | 6.6200 | 6.6800 | -32.183% | 9 | 1,939 | -25.449% |
| 2026-07-24 | 10.3000 | 10.3000 | 9.8500 | 9.8500 | -7.075% | 51 | 1,888 | -49.442% |
| 2026-07-23 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -8.621% | 1 | 1,888 | -53.019% |
| 2026-07-22 | 11.4000 | 11.6000 | 11.4000 | 11.6000 | +19.588% | 7 | 1,893 | -57.069% |
| 2026-07-17 | 10.0000 | 10.0000 | 9.7000 | 9.7000 | -11.172% | 3 | 1,890 | -48.660% |
| 2026-07-16 | 11.6000 | 11.6000 | 10.9200 | 10.9200 | +2.535% | 42 | 1,889 | -54.396% |
| 2026-07-15 | 11.6500 | 11.6500 | 10.6500 | 10.6500 | -3.182% | 45 | 1,928 | -53.239% |
| 2026-07-13 | 11.4500 | 11.4500 | 11.0000 | 11.0000 | -6.780% | 259 | 1,995 | -54.727% |
| 2026-07-10 | 11.5600 | 11.8000 | 11.4000 | 11.8000 | +12.381% | 8 | 1,991 | -57.797% |
| 2026-07-09 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +18.644% | 1 | 1,991 | -52.571% |
| 2026-07-08 | 8.8000 | 9.3600 | 8.8000 | 8.8500 | -1.667% | 5 | 1,991 | -43.729% |
| 2026-07-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -7.216% | 2 | 1,989 | -44.667% |
| 2026-07-01 | 9.1200 | 9.9400 | 9.1200 | 9.7000 | +3.191% | 5 | 1,989 | -48.660% |
| 2026-06-29 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +4.444% | 1 | 1,990 | -47.021% |
| 2026-06-26 | 9.5400 | 9.6500 | 9.0000 | 9.0000 | -13.043% | 13 | 1,989 | -44.667% |
| 2026-06-25 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -5.738% | 4 | 1,993 | -51.884% |
| 2026-06-24 | 11.0500 | 11.0500 | 10.9800 | 10.9800 | -4.853% | 2 | 1,993 | -54.645% |
| 2026-06-23 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -19.861% | 4 | 1,993 | -56.846% |
| 2026-06-22 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +3.004% | 1 | 1,993 | -65.417% |
| 2026-06-18 | 13.3800 | 13.9900 | 13.3800 | 13.9800 | -0.143% | 5 | 1,988 | -64.378% |
| 2026-06-16 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -2.098% | 51 | 1,988 | -64.429% |
| 2026-06-15 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +8.333% | 7 | 1,995 | -65.175% |
| 2026-06-12 | 13.3500 | 13.4000 | 13.2000 | 13.2000 | +3.125% | 17 | 1,995 | -62.273% |
| 2026-06-11 | 12.6000 | 12.8000 | 12.6000 | 12.8000 | +0.392% | 21 | 1,995 | -61.094% |
| 2026-06-10 | 13.4500 | 13.4500 | 12.7500 | 12.7500 | -4.494% | 83 | 1,996 | -60.941% |
| 2026-06-09 | 13.6500 | 13.6500 | 13.3500 | 13.3500 | -10.403% | 42 | 1,957 | -62.697% |
| 2026-06-08 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +1.017% | 2 | 1,957 | -66.577% |
| 2026-06-05 | 17.0000 | 17.0000 | 14.7500 | 14.7500 | -20.098% | 10 | 1,957 | -66.237% |
| 2026-06-04 | 16.9500 | 18.5000 | 16.9500 | 18.4600 | -11.250% | 8 | 1,958 | -73.023% |
| 2026-06-02 | 20.8800 | 21.8000 | 20.7500 | 20.8000 | +7.216% | 12 | 1,952 | -76.058% |
| 2026-06-01 | 17.5500 | 19.4000 | 17.5000 | 19.4000 | +15.134% | 140 | 1,922 | -74.330% |
| 2026-05-29 | 16.3000 | 16.8500 | 16.3000 | 16.8500 | +8.710% | 29 | 1,904 | -70.445% |
| 2026-05-28 | 14.8700 | 15.6000 | 14.8700 | 15.5000 | +2.445% | 28 | 1,877 | -67.871% |
| 2026-05-27 | 14.3500 | 15.1300 | 14.1700 | 15.1300 | -1.111% | 38 | 1,892 | -67.085% |
| 2026-05-26 | 15.8500 | 15.8500 | 15.3000 | 15.3000 | -4.673% | 31 | 1,893 | -67.451% |
| 2026-05-22 | 17.0000 | 17.0000 | 16.0500 | 16.0500 | -11.326% | 4 | 1,893 | -68.972% |
| 2026-05-21 | 17.8500 | 18.2500 | 17.0000 | 18.1000 | -4.737% | 34 | 1,878 | -72.486% |
| 2026-05-20 | 19.7000 | 19.7000 | 18.6000 | 19.0000 | -0.783% | 50 | 1,879 | -73.789% |
| 2026-05-19 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -3.038% | 5 | 1,876 | -73.995% |
| 2026-05-18 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -10.512% | 33 | 1,844 | -74.785% |
| 2026-05-15 | 22.2000 | 22.2500 | 22.0700 | 22.0700 | -10.900% | 11 | 1,833 | -77.435% |
| 2026-05-14 | 22.7500 | 24.7700 | 22.7500 | 24.7700 | +20.243% | 40 | 1,823 | -79.895% |
| 2026-05-13 | 20.6500 | 20.6500 | 20.6000 | 20.6000 | +13.812% | 7 | 1,820 | -75.825% |
| 2026-05-12 | 18.1800 | 18.2500 | 18.1000 | 18.1000 | 0.000% | 79 | 1,780 | -72.486% |
| 2026-05-11 | 17.3000 | 18.2500 | 17.3000 | 18.1000 | +30.216% | 18 | 1,769 | -72.486% |
| 2026-05-06 | 13.0000 | 13.9000 | 13.0000 | 13.9000 | +14.876% | 106 | 1,800 | -64.173% |
| 2026-05-01 | 12.2000 | 12.2000 | 12.1000 | 12.1000 | -3.200% | 5 | 1,800 | -58.843% |
| 2026-04-30 | 13.8000 | 13.8000 | 12.2000 | 12.5000 | -14.966% | 5 | 1,798 | -60.160% |
| 2026-04-29 | 15.0000 | 15.0000 | 14.7000 | 14.7000 | -6.070% | 3 | 1,798 | -66.122% |
| 2026-04-28 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -6.006% | 1 | 1,796 | -68.179% |
| 2026-04-27 | 14.5000 | 17.0000 | 14.5000 | 16.6500 | +16.028% | 55 | 1,797 | -70.090% |
| 2026-04-24 | 14.8000 | 15.5000 | 14.3500 | 14.3500 | +19.783% | 94 | 1,303 | -65.296% |
| 2026-04-23 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -2.204% | 2 | 1,331 | -58.431% |
| 2026-04-22 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +6.987% | 18 | 1,331 | -59.347% |
| 2026-04-15 | 11.5500 | 12.0000 | 11.4500 | 11.4500 | +2.232% | 12 | 1,313 | -56.507% |
| 2026-04-14 | 10.6500 | 11.2000 | 10.6500 | 11.2000 | +13.131% | 6 | 1,304 | -55.536% |
| 2026-04-10 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +22.829% | 500 | 1,779 | -49.697% |
| 2026-04-01 | 7.7400 | 8.0600 | 7.7400 | 8.0600 | +10.411% | 5 | 1,698 | -38.213% |
| 2026-03-31 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +6.259% | 1 | 1,696 | -31.781% |
| 2026-03-30 | 7.0200 | 7.0200 | 6.8700 | 6.8700 | -19.271% | 2 | 1,696 | -27.511% |
| 2026-03-26 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -8.984% | 1 | 1,695 | -41.481% |
| 2026-03-25 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +6.250% | 1 | 1,696 | -46.738% |
| 2026-03-24 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +1.149% | 31 | 1,695 | -43.409% |
| 2026-03-23 | 8.9500 | 8.9500 | 8.7000 | 8.7000 | -3.867% | 122 | 1,664 | -42.759% |
| 2026-03-20 | 9.0500 | 9.0600 | 9.0500 | 9.0500 | -1.630% | 520 | 1,565 | -44.972% |
| 2026-03-19 | 9.2500 | 9.4200 | 9.2000 | 9.2000 | -11.197% | 116 | 1,295 | -45.870% |
| 2026-03-16 | 11.1000 | 11.1300 | 10.3600 | 10.3600 | -1.708% | 154 | 1,218 | -51.931% |
| 2026-03-13 | 10.7500 | 10.7500 | 10.5200 | 10.5400 | -6.311% | 29 | 1,116 | -52.751% |
| 2026-03-12 | 11.2200 | 11.5900 | 10.9500 | 11.2500 | -1.489% | 55 | 1,117 | -55.733% |
| 2026-03-11 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | +9.282% | 23 | 1,095 | -56.392% |
| 2026-03-09 | 10.5000 | 10.5000 | 10.4500 | 10.4500 | -6.696% | 6 | 1,072 | -52.344% |
| 2026-03-06 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -1.495% | 1 | 1,089 | -55.536% |
| 2026-03-03 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -5.250% | 2 | 1,089 | -56.201% |
| 2026-03-02 | 11.7500 | 12.0000 | 11.7500 | 12.0000 | +7.914% | 2 | 1,089 | -58.500% |
| 2026-02-27 | 12.2500 | 12.2500 | 11.1200 | 11.1200 | -14.264% | 11 | 1,089 | -55.216% |
| 2026-02-26 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -18.428% | 2 | 1,084 | -61.604% |
| 2026-02-25 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -0.313% | 15 | 1,084 | -68.679% |
| 2026-02-23 | 15.9100 | 15.9500 | 15.9100 | 15.9500 | +18.148% | 3 | 1,084 | -68.777% |
| 2026-02-17 | 12.7000 | 13.5000 | 12.7000 | 13.5000 | +2.662% | 35 | 1,082 | -63.111% |
| 2026-02-13 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -8.681% | 48 | 1,086 | -62.129% |
| 2026-02-12 | 14.9500 | 14.9500 | 14.4000 | 14.4000 | +7.865% | 5 | 1,086 | -65.417% |
| 2026-02-03 | 13.3400 | 13.3500 | 13.3400 | 13.3500 | -15.238% | 10 | 1,085 | -62.697% |
| 2026-01-30 | 16.2000 | 16.2000 | 15.7500 | 15.7500 | +31.141% | 3 | 1,088 | -68.381% |
| 2026-01-20 | 12.3900 | 12.3900 | 12.0100 | 12.0100 | -12.971% | 4 | 1,089 | -58.535% |
| 2026-01-15 | 13.9000 | 13.9000 | 13.8000 | 13.8000 | +11.741% | 3 | 1,089 | -63.913% |
| 2026-01-13 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -7.491% | 3 | 1,087 | -59.676% |
| 2026-01-09 | 13.2500 | 13.4000 | 13.2500 | 13.3500 | -2.909% | 3 | 1,084 | -62.697% |
| 2026-01-08 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -7.842% | 1 | 1,082 | -63.782% |
| 2026-01-07 | 14.9500 | 14.9500 | 14.9000 | 14.9200 | +1.843% | 44 | 1,081 | -66.622% |
| 2026-01-06 | 14.7000 | 15.0000 | 14.6500 | 14.6500 | -6.688% | 25 | 1,048 | -66.007% |
| 2025-12-26 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +7.534% | 1 | 1,036 | -68.280% |
| 2025-12-23 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +14.961% | 100 | 1,036 | -65.890% |
| 2025-12-11 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -12.715% | 4 | 936 | -60.787% |
| 2025-12-10 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +7.778% | 1 | 936 | -65.773% |
| 2025-12-03 | 13.6000 | 13.6000 | 13.4500 | 13.5000 | -3.571% | 4 | 936 | -63.111% |
| 2025-12-02 | 14.6000 | 14.6000 | 14.0000 | 14.0000 | +11.111% | 2 | 934 | -64.429% |
| 2025-12-01 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -2.477% | 1 | 935 | -60.476% |
| 2025-11-28 | 13.4000 | 13.4000 | 12.9200 | 12.9200 | -6.377% | 7 | 934 | -61.455% |
| 2025-11-24 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -1.429% | 1 | 928 | -63.913% |
| 2025-11-21 | 13.9100 | 14.0000 | 13.9100 | 14.0000 | -10.885% | 5 | 927 | -64.429% |
| 2025-11-19 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | +6.508% | 4 | 925 | -68.300% |
| 2025-11-18 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -5.145% | 896 | 921 | -66.237% |
| 2025-11-17 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -2.508% | 3 | 25 | -67.974% |
| 2025-11-14 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -7.536% | 4 | 22 | -68.777% |
| 2025-11-12 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +15.000% | 16 | 18 | -71.130% |
| 2025-11-07 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 2 | 2 | -66.800% |