NVDA270917C00360000
NVDA Sep 17 2027 360.00 Call
optionOPRA
EODOct 23, 2026
3.58USD-0.556%(-0.02)31Vol658OI
NVDA270917C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.6200 | 3.6200 | 3.2500 | 3.5800 | -0.556% | 31 | 670 | 0.000% |
| 2026-10-22 | 3.9200 | 3.9200 | 3.6000 | 3.6000 | -18.367% | 235 | 663 | -0.556% |
| 2026-10-21 | 4.4600 | 4.4800 | 4.1800 | 4.4100 | +7.561% | 145 | 665 | -18.821% |
| 2026-10-20 | 3.8000 | 4.2700 | 3.8000 | 4.1000 | -0.966% | 93 | 660 | -12.683% |
| 2026-10-19 | 4.1000 | 4.2500 | 4.0000 | 4.1400 | +5.882% | 64 | 645 | -13.527% |
| 2026-10-16 | 3.9700 | 3.9800 | 3.8500 | 3.9100 | -8.431% | 30 | 643 | -8.440% |
| 2026-10-15 | 4.1500 | 4.4600 | 4.1500 | 4.2700 | -11.959% | 4 | 640 | -16.159% |
| 2026-10-14 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | -12.613% | 2 | 640 | -26.186% |
| 2026-10-13 | 5.1000 | 5.5500 | 5.1000 | 5.5500 | +0.909% | 13 | 644 | -35.495% |
| 2026-10-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -7.873% | 2 | 644 | -34.909% |
| 2026-10-09 | 5.9300 | 5.9900 | 5.9200 | 5.9700 | -9.545% | 42 | 650 | -40.034% |
| 2026-10-08 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -12.000% | 1 | 650 | -45.758% |
| 2026-10-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -9.091% | 1 | 649 | -52.267% |
| 2026-10-06 | 8.1900 | 8.2500 | 8.1900 | 8.2500 | +4.430% | 4 | 648 | -56.606% |
| 2026-10-05 | 7.2000 | 7.9000 | 7.2000 | 7.9000 | +8.966% | 4 | 647 | -54.684% |
| 2026-10-02 | 7.5000 | 7.7800 | 7.2500 | 7.2500 | +9.517% | 5 | 645 | -50.621% |
| 2026-10-01 | 7.0800 | 7.0800 | 6.6200 | 6.6200 | -6.761% | 8 | 638 | -45.921% |
| 2026-09-30 | 7.1200 | 7.1200 | 7.1000 | 7.1000 | -2.069% | 2 | 640 | -49.577% |
| 2026-09-29 | 7.2600 | 7.2600 | 7.2000 | 7.2500 | -2.027% | 5 | 637 | -50.621% |
| 2026-09-28 | 7.8000 | 7.8000 | 7.4000 | 7.4000 | +6.017% | 3 | 636 | -51.622% |
| 2026-09-25 | 6.9700 | 6.9800 | 6.9700 | 6.9800 | -6.309% | 104 | 636 | -48.711% |
| 2026-09-23 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +0.676% | 7 | 636 | -51.946% |
| 2026-09-22 | 7.3000 | 7.4000 | 7.3000 | 7.4000 | +4.965% | 2 | 637 | -51.622% |
| 2026-09-21 | 6.4500 | 7.0500 | 6.4500 | 7.0500 | +11.024% | 9 | 637 | -49.220% |
| 2026-09-18 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +2.419% | 1 | 637 | -43.622% |
| 2026-09-17 | 6.2300 | 6.3000 | 6.2000 | 6.2000 | +4.907% | 29 | 634 | -42.258% |
| 2026-09-16 | 5.8600 | 5.9100 | 5.8400 | 5.9100 | +6.104% | 4 | 634 | -39.425% |
| 2026-09-15 | 5.8100 | 5.8100 | 5.5700 | 5.5700 | -1.416% | 7 | 629 | -35.727% |
| 2026-09-14 | 5.5400 | 5.6500 | 5.5400 | 5.6500 | -21.853% | 4 | 629 | -36.637% |
| 2026-09-11 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +1.831% | 1 | 628 | -50.484% |
| 2026-09-10 | 7.2000 | 7.3000 | 7.1000 | 7.1000 | -13.939% | 6 | 628 | -49.577% |
| 2026-09-09 | 8.3000 | 8.3000 | 8.2500 | 8.2500 | -2.367% | 2 | 628 | -56.606% |
| 2026-09-08 | 9.5000 | 9.5000 | 8.4500 | 8.4500 | -11.053% | 143 | 621 | -57.633% |
| 2026-09-04 | 9.4000 | 9.8500 | 9.4000 | 9.5000 | +7.955% | 28 | 604 | -62.316% |
| 2026-09-03 | 8.5600 | 8.8000 | 8.2000 | 8.8000 | +5.769% | 10 | 599 | -59.318% |
| 2026-09-02 | 7.0000 | 8.4000 | 7.0000 | 8.3200 | +28.000% | 57 | 583 | -56.971% |
| 2026-09-01 | 6.4400 | 6.5100 | 6.4400 | 6.5000 | -7.407% | 44 | 587 | -44.923% |
| 2026-08-31 | 7.2200 | 7.2200 | 7.0200 | 7.0200 | -4.490% | 96 | 571 | -49.003% |
| 2026-08-28 | 9.1000 | 9.1200 | 7.3000 | 7.3500 | -20.368% | 163 | 541 | -51.293% |
| 2026-08-27 | 8.4300 | 9.3600 | 8.4300 | 9.2300 | +38.797% | 21 | 544 | -61.213% |
| 2026-08-25 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +3.101% | 1 | 543 | -46.165% |
| 2026-08-24 | 6.3000 | 6.4500 | 6.2700 | 6.4500 | -14.343% | 74 | 483 | -44.496% |
| 2026-08-21 | 7.4100 | 7.5300 | 7.4100 | 7.5300 | -7.607% | 12 | 484 | -52.457% |
| 2026-08-19 | 8.0000 | 8.1500 | 8.0000 | 8.1500 | -4.678% | 2 | 485 | -56.074% |
| 2026-08-18 | 8.7500 | 8.7500 | 8.4500 | 8.5500 | -12.933% | 4 | 486 | -58.129% |
| 2026-08-17 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +1.762% | 1 | 486 | -63.544% |
| 2026-08-14 | 9.7500 | 9.7500 | 9.6500 | 9.6500 | -3.596% | 6 | 490 | -62.902% |
| 2026-08-13 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +5.368% | 1 | 490 | -64.236% |
| 2026-08-12 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +10.337% | 1 | 489 | -62.316% |
| 2026-08-11 | 8.8900 | 8.8900 | 8.6100 | 8.6100 | -3.691% | 2 | 490 | -58.420% |
| 2026-08-10 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -8.308% | 1 | 490 | -59.955% |
| 2026-08-07 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -2.500% | 1 | 490 | -63.282% |
| 2026-08-05 | 9.5500 | 10.3000 | 9.5500 | 10.0000 | +21.212% | 57 | 436 | -64.200% |
| 2026-08-04 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +14.266% | 21 | 415 | -56.606% |
| 2026-08-03 | 5.9000 | 7.2200 | 5.9000 | 7.2200 | +23.630% | 33 | 382 | -50.416% |
| 2026-07-30 | 5.7500 | 5.8400 | 5.7500 | 5.8400 | -8.176% | 51 | 331 | -38.699% |
| 2026-07-27 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -19.899% | 1 | 331 | -43.711% |
| 2026-07-21 | 7.9700 | 8.0000 | 7.9400 | 7.9400 | -15.532% | 3 | 332 | -54.912% |
| 2026-07-15 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +8.046% | 1 | 332 | -61.915% |
| 2026-07-09 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +22.535% | 1 | 331 | -58.851% |
| 2026-07-02 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -7.792% | 1 | 331 | -49.577% |
| 2026-06-29 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -9.305% | 1 | 331 | -53.506% |
| 2026-06-25 | 8.5500 | 8.5500 | 8.4900 | 8.4900 | -7.818% | 4 | 333 | -57.833% |
| 2026-06-24 | 9.3000 | 9.3000 | 9.2100 | 9.2100 | -14.326% | 4 | 335 | -61.129% |
| 2026-06-17 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -13.862% | 2 | 335 | -66.698% |
| 2026-06-15 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | +14.811% | 5 | 335 | -71.314% |
| 2026-06-11 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -5.066% | 40 | 375 | -67.065% |
| 2026-06-10 | 11.7600 | 11.7600 | 11.4500 | 11.4500 | -0.174% | 32 | 360 | -68.734% |
| 2026-06-09 | 11.4500 | 11.4700 | 11.4500 | 11.4700 | -7.126% | 13 | 360 | -68.788% |
| 2026-06-05 | 14.3300 | 14.3300 | 12.3500 | 12.3500 | -17.391% | 53 | 333 | -71.012% |
| 2026-06-03 | 15.3000 | 15.3200 | 14.9500 | 14.9500 | -16.944% | 3 | 333 | -76.054% |
| 2026-06-02 | 17.9500 | 18.9000 | 17.9500 | 18.0000 | +7.784% | 40 | 303 | -80.111% |
| 2026-06-01 | 15.0000 | 16.7000 | 15.0000 | 16.7000 | +16.376% | 106 | 206 | -78.563% |
| 2026-05-29 | 14.1000 | 14.3500 | 13.6400 | 14.3500 | +19.087% | 32 | 189 | -75.052% |
| 2026-05-27 | 12.0000 | 12.0500 | 12.0000 | 12.0500 | -13.122% | 3 | 188 | -70.290% |
| 2026-05-22 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | -9.346% | 2 | 186 | -74.189% |
| 2026-05-21 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -7.104% | 1 | 185 | -76.601% |
| 2026-05-18 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | -11.736% | 1 | 184 | -78.264% |
| 2026-05-15 | 18.6600 | 18.6600 | 18.6600 | 18.6600 | -13.691% | 1 | 184 | -80.815% |
| 2026-05-14 | 20.2000 | 21.6200 | 20.2000 | 21.6200 | +22.632% | 5 | 182 | -83.441% |
| 2026-05-13 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | +13.376% | 1 | 182 | -79.694% |
| 2026-05-12 | 16.5000 | 16.5000 | 14.4100 | 15.5500 | +0.323% | 7 | 185 | -76.977% |
| 2026-05-11 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +11.431% | 1 | 185 | -76.903% |
| 2026-05-08 | 14.1800 | 14.1800 | 13.7300 | 13.9100 | +23.097% | 10 | 177 | -74.263% |
| 2026-05-06 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +18.822% | 2 | 179 | -68.319% |
| 2026-05-04 | 9.7000 | 9.7000 | 9.5100 | 9.5100 | -31.484% | 3 | 177 | -62.355% |
| 2026-04-28 | 12.5900 | 13.8800 | 12.5900 | 13.8800 | -2.733% | 9 | 177 | -74.207% |
| 2026-04-27 | 14.1000 | 14.6000 | 14.1000 | 14.2700 | +17.934% | 13 | 176 | -74.912% |
| 2026-04-24 | 12.4500 | 13.1600 | 12.1000 | 12.1000 | +20.518% | 100 | 170 | -70.413% |
| 2026-04-23 | 10.0500 | 10.0500 | 10.0400 | 10.0400 | -2.524% | 4 | 167 | -64.343% |
| 2026-04-22 | 10.1000 | 10.3000 | 10.1000 | 10.3000 | -0.483% | 6 | 169 | -65.243% |
| 2026-04-17 | 10.2500 | 10.4000 | 10.2500 | 10.3500 | +5.076% | 6 | 168 | -65.411% |
| 2026-04-16 | 9.8000 | 9.8500 | 9.8000 | 9.8500 | +7.650% | 7 | 170 | -63.655% |
| 2026-04-14 | 9.1000 | 9.1500 | 9.1000 | 9.1500 | +10.775% | 2 | 171 | -60.874% |
| 2026-04-13 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +1.975% | 1 | 171 | -56.659% |
| 2026-04-10 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +22.727% | 3 | 171 | -55.802% |
| 2026-04-01 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +9.091% | 1 | 174 | -45.758% |
| 2026-03-31 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +4.671% | 1 | 173 | -40.826% |
| 2026-03-30 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -18.014% | 1 | 173 | -38.062% |
| 2026-03-26 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | -4.082% | 10 | 172 | -49.220% |
| 2026-03-24 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -6.369% | 6 | 167 | -51.293% |
| 2026-03-19 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -3.917% | 16 | 161 | -54.395% |
| 2026-03-18 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -14.000% | 1 | 151 | -56.181% |
| 2026-03-16 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.062% | 1 | 152 | -62.316% |
| 2026-03-12 | 9.2500 | 9.7000 | 9.2500 | 9.7000 | +1.571% | 2 | 151 | -63.093% |
| 2026-03-10 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +5.525% | 2 | 153 | -62.513% |
| 2026-03-09 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -4.737% | 1 | 153 | -60.442% |
| 2026-03-06 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +1.064% | 1 | 153 | -62.316% |
| 2026-03-05 | 10.0200 | 10.0200 | 9.3300 | 9.4000 | -6.000% | 3 | 153 | -61.915% |
| 2026-03-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.010% | 1 | 152 | -64.200% |
| 2026-02-27 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -26.991% | 1 | 151 | -63.838% |
| 2026-02-24 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | +1.878% | 2 | 150 | -73.599% |
| 2026-02-23 | 13.3100 | 13.3100 | 13.3100 | 13.3100 | +17.269% | 22 | 152 | -73.103% |
| 2026-02-06 | 10.8900 | 11.3500 | 10.8900 | 11.3500 | +18.600% | 6 | 149 | -68.458% |
| 2026-02-05 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -5.248% | 2 | 152 | -62.591% |
| 2026-02-04 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -7.931% | 1 | 150 | -64.554% |
| 2026-02-03 | 11.3500 | 11.3500 | 10.9700 | 10.9700 | -13.622% | 2 | 150 | -67.366% |
| 2026-02-02 | 12.7500 | 12.7500 | 12.7000 | 12.7000 | -3.642% | 5 | 151 | -71.811% |
| 2026-01-30 | 14.0000 | 14.0000 | 13.1800 | 13.1800 | +14.609% | 14 | 146 | -72.838% |
| 2026-01-22 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -0.862% | 1 | 133 | -68.870% |
| 2026-01-21 | 11.4000 | 11.6000 | 11.4000 | 11.6000 | -2.929% | 14 | 132 | -69.138% |
| 2026-01-15 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +3.913% | 1 | 128 | -70.042% |
| 2026-01-09 | 11.4000 | 11.5000 | 11.4000 | 11.5000 | -4.167% | 2 | 127 | -68.870% |
| 2026-01-08 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -3.614% | 1 | 126 | -70.167% |
| 2026-01-05 | 13.3100 | 13.3100 | 12.4500 | 12.4500 | -4.598% | 3 | 127 | -71.245% |
| 2026-01-02 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +6.098% | 1 | 127 | -72.567% |
| 2025-12-30 | 12.4500 | 12.4500 | 12.3000 | 12.3000 | -2.767% | 2 | 127 | -70.894% |
| 2025-12-29 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -2.317% | 1 | 129 | -71.700% |
| 2025-12-26 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +3.187% | 1 | 128 | -72.355% |
| 2025-12-23 | 12.4500 | 12.5500 | 12.4500 | 12.5500 | +17.290% | 3 | 128 | -71.474% |
| 2025-12-19 | 10.7200 | 10.7700 | 10.7000 | 10.7000 | +10.309% | 11 | 127 | -66.542% |
| 2025-12-18 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +2.105% | 41 | 118 | -63.093% |
| 2025-12-17 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -8.213% | 1 | 91 | -62.316% |
| 2025-12-16 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -0.481% | 1 | 90 | -65.411% |
| 2025-12-15 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -7.308% | 2 | 90 | -65.577% |
| 2025-12-12 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -2.435% | 30 | 88 | -68.093% |
| 2025-12-11 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.167% | 30 | 89 | -68.870% |
| 2025-12-02 | 12.9000 | 12.9000 | 12.0000 | 12.0000 | +4.167% | 23 | 59 | -70.167% |
| 2025-12-01 | 11.8300 | 11.8300 | 11.5200 | 11.5200 | +5.980% | 5 | 38 | -68.924% |
| 2025-11-25 | 10.0500 | 10.8700 | 10.0500 | 10.8700 | -4.816% | 2 | 36 | -67.065% |
| 2025-11-24 | 11.8500 | 11.8500 | 11.4200 | 11.4200 | -8.494% | 3 | 37 | -68.651% |
| 2025-11-21 | 12.4000 | 12.4900 | 12.4000 | 12.4800 | -2.118% | 7 | 37 | -71.314% |
| 2025-11-20 | 16.1500 | 16.1500 | 12.7500 | 12.7500 | -9.253% | 16 | 36 | -71.922% |
| 2025-11-19 | 13.9000 | 14.0500 | 13.9000 | 14.0500 | +9.509% | 4 | 27 | -74.520% |
| 2025-11-18 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -5.314% | 1 | 25 | -72.097% |
| 2025-11-17 | 13.4900 | 13.5500 | 13.4900 | 13.5500 | +1.956% | 2 | 24 | -73.579% |
| 2025-11-14 | 12.2000 | 13.6100 | 12.2000 | 13.2900 | -4.043% | 24 | 23 | -73.062% |
| 2025-11-13 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -6.734% | 1 | 3 | -74.152% |
| 2025-11-11 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | 0.000% | 2 | 2 | -75.892% |