NVDA270917C00370000
NVDA Sep 17 2027 370.00 Call
optionOPRA
EODOct 23, 2026
3.15USD+1.613%(+0.05)4Vol7,080OI
NVDA270917C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | +1.613% | 4 | 7,080 | 0.000% |
| 2026-10-22 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -21.519% | 4 | 7,077 | +1.613% |
| 2026-10-21 | 3.7500 | 3.9500 | 3.6500 | 3.9500 | +25.397% | 1,106 | 6,935 | -20.253% |
| 2026-10-20 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -11.017% | 1 | 6,935 | 0.000% |
| 2026-10-19 | 5.5400 | 5.5400 | 3.5400 | 3.5400 | +7.273% | 98 | 6,945 | -11.017% |
| 2026-10-16 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -12.000% | 12 | 6,936 | -4.545% |
| 2026-10-15 | 3.9000 | 3.9000 | 3.4500 | 3.7500 | -6.250% | 57 | 6,886 | -16.000% |
| 2026-10-14 | 4.4000 | 4.4100 | 4.0000 | 4.0000 | -16.318% | 4 | 6,885 | -21.250% |
| 2026-10-13 | 4.5000 | 4.8300 | 4.5000 | 4.7800 | +1.702% | 22 | 6,885 | -34.100% |
| 2026-10-12 | 5.0300 | 5.0300 | 4.6000 | 4.7000 | -9.615% | 1,860 | 6,742 | -32.979% |
| 2026-10-09 | 5.5700 | 5.5700 | 5.1400 | 5.2000 | -3.704% | 146 | 6,742 | -39.423% |
| 2026-10-08 | 6.0500 | 6.3000 | 5.4000 | 5.4000 | -17.557% | 4 | 6,741 | -41.667% |
| 2026-10-07 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -4.100% | 22 | 6,762 | -51.908% |
| 2026-10-06 | 7.3000 | 7.3000 | 6.8300 | 6.8300 | +0.441% | 8 | 6,760 | -53.880% |
| 2026-10-05 | 6.6000 | 7.0000 | 6.6000 | 6.8000 | +3.817% | 43 | 6,720 | -53.676% |
| 2026-10-02 | 6.5300 | 7.0200 | 6.5300 | 6.5500 | +10.084% | 155 | 6,618 | -51.908% |
| 2026-10-01 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -4.800% | 4 | 6,622 | -47.059% |
| 2026-09-30 | 6.4300 | 6.4500 | 6.2500 | 6.2500 | +6.293% | 18 | 6,617 | -49.600% |
| 2026-09-29 | 6.6700 | 6.6700 | 5.8800 | 5.8800 | -16.000% | 11 | 6,615 | -46.429% |
| 2026-09-28 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | +21.739% | 4 | 6,614 | -55.000% |
| 2026-09-24 | 5.5300 | 5.7500 | 5.5300 | 5.7500 | -1.877% | 9 | 6,613 | -45.217% |
| 2026-09-23 | 6.4900 | 6.4900 | 5.8600 | 5.8600 | -9.846% | 10 | 6,613 | -46.246% |
| 2026-09-22 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | +3.339% | 3 | 6,613 | -51.538% |
| 2026-09-21 | 5.7700 | 6.2900 | 5.7700 | 6.2900 | +17.351% | 5 | 6,611 | -49.921% |
| 2026-09-18 | 5.3500 | 5.3600 | 5.3500 | 5.3600 | +3.276% | 2 | 6,610 | -41.231% |
| 2026-09-16 | 5.2500 | 5.3500 | 5.1200 | 5.1900 | +3.800% | 7 | 6,609 | -39.306% |
| 2026-09-15 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | 0.000% | 15 | 6,610 | -37.000% |
| 2026-09-14 | 4.8700 | 5.0000 | 4.8700 | 5.0000 | -18.699% | 55 | 6,611 | -37.000% |
| 2026-09-11 | 6.6500 | 6.6500 | 6.1500 | 6.1500 | -5.385% | 10 | 6,620 | -48.780% |
| 2026-09-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -10.959% | 8 | 6,620 | -51.538% |
| 2026-09-09 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -6.410% | 25 | 6,620 | -56.849% |
| 2026-09-08 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | -10.857% | 12 | 6,620 | -59.615% |
| 2026-09-04 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +10.759% | 1 | 6,620 | -64.000% |
| 2026-09-03 | 7.2000 | 8.0000 | 7.2000 | 7.9000 | +37.871% | 27 | 6,613 | -60.127% |
| 2026-09-01 | 5.7400 | 5.7500 | 5.7200 | 5.7300 | -9.764% | 30 | 6,613 | -45.026% |
| 2026-08-31 | 6.4000 | 6.4000 | 6.3500 | 6.3500 | -2.308% | 26 | 6,638 | -50.394% |
| 2026-08-28 | 8.0000 | 8.0000 | 6.5000 | 6.5000 | -18.648% | 31 | 6,639 | -51.538% |
| 2026-08-27 | 8.0500 | 8.6900 | 7.9900 | 7.9900 | +35.424% | 16 | 6,646 | -60.576% |
| 2026-08-26 | 5.8900 | 5.9000 | 5.8900 | 5.9000 | +1.724% | 2 | 6,646 | -46.610% |
| 2026-08-25 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.571% | 1 | 6,646 | -45.690% |
| 2026-08-24 | 5.9000 | 5.9000 | 5.6000 | 5.6000 | -18.248% | 58 | 6,602 | -43.750% |
| 2026-08-20 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -9.272% | 1 | 6,602 | -54.015% |
| 2026-08-18 | 7.7000 | 7.7000 | 7.5000 | 7.5500 | -13.714% | 74 | 6,675 | -58.278% |
| 2026-08-17 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -2.778% | 2 | 6,675 | -64.000% |
| 2026-08-13 | 8.8000 | 9.0000 | 8.8000 | 9.0000 | +3.926% | 2 | 6,675 | -65.000% |
| 2026-08-12 | 8.7000 | 8.7500 | 8.5000 | 8.6600 | +17.027% | 87 | 6,602 | -63.626% |
| 2026-08-11 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -8.642% | 100 | 6,602 | -57.432% |
| 2026-08-10 | 8.1400 | 8.1400 | 8.0300 | 8.1000 | -7.110% | 111 | 6,702 | -61.111% |
| 2026-08-06 | 8.6800 | 8.7300 | 8.6800 | 8.7200 | -4.907% | 62 | 6,703 | -63.876% |
| 2026-08-05 | 8.6500 | 9.2500 | 8.6500 | 9.1700 | +39.787% | 177 | 6,528 | -65.649% |
| 2026-08-03 | 6.5600 | 6.5600 | 6.5500 | 6.5600 | +25.191% | 32 | 6,557 | -51.982% |
| 2026-07-31 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +8.489% | 1 | 6,557 | -39.885% |
| 2026-07-30 | 4.9000 | 4.9000 | 4.8300 | 4.8300 | +1.046% | 3 | 6,557 | -34.783% |
| 2026-07-29 | 4.9000 | 4.9500 | 4.7800 | 4.7800 | -13.406% | 17 | 6,570 | -34.100% |
| 2026-07-28 | 5.5000 | 5.5500 | 5.4500 | 5.5200 | -3.665% | 61 | 6,560 | -42.935% |
| 2026-07-27 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -25.969% | 1 | 6,560 | -45.026% |
| 2026-07-24 | 7.7200 | 7.7400 | 7.7200 | 7.7400 | -0.769% | 20 | 6,560 | -59.302% |
| 2026-07-23 | 7.4800 | 7.9000 | 7.4800 | 7.8000 | -8.235% | 4,747 | 2,230 | -59.615% |
| 2026-07-22 | 8.4000 | 8.5000 | 8.3500 | 8.5000 | +0.592% | 138 | 2,223 | -62.941% |
| 2026-07-13 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +26.119% | 1 | 2,224 | -62.722% |
| 2026-07-02 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -6.294% | 1 | 2,224 | -52.985% |
| 2026-06-26 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -10.063% | 10 | 2,224 | -55.944% |
| 2026-06-25 | 7.8500 | 7.9500 | 7.8500 | 7.9500 | -0.749% | 12 | 2,225 | -60.377% |
| 2026-06-24 | 8.0000 | 8.0900 | 8.0000 | 8.0100 | -8.457% | 5 | 2,228 | -60.674% |
| 2026-06-23 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -21.525% | 10 | 2,238 | -64.000% |
| 2026-06-22 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +1.826% | 1 | 2,238 | -71.749% |
| 2026-06-18 | 10.9500 | 10.9500 | 10.9000 | 10.9500 | +12.078% | 38 | 2,222 | -71.233% |
| 2026-06-11 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -10.037% | 1 | 2,223 | -67.758% |
| 2026-06-10 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | +7.101% | 1 | 2,223 | -70.994% |
| 2026-06-09 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -20.781% | 1 | 2,224 | -68.935% |
| 2026-06-05 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -8.897% | 1 | 2,223 | -75.391% |
| 2026-06-03 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -21.508% | 1 | 2,222 | -77.580% |
| 2026-06-02 | 16.2500 | 17.9000 | 16.2000 | 17.9000 | +16.158% | 77 | 2,210 | -82.402% |
| 2026-06-01 | 13.9000 | 15.4100 | 13.9000 | 15.4100 | +17.994% | 487 | 1,729 | -79.559% |
| 2026-05-29 | 13.2000 | 13.2000 | 13.0600 | 13.0600 | +11.149% | 2 | 1,729 | -75.881% |
| 2026-05-28 | 11.6500 | 11.7500 | 11.4900 | 11.7500 | +0.858% | 20 | 1,730 | -73.191% |
| 2026-05-27 | 11.5100 | 11.6500 | 11.2800 | 11.6500 | -6.426% | 7 | 1,730 | -72.961% |
| 2026-05-22 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -7.572% | 1 | 1,730 | -74.699% |
| 2026-05-21 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -10.200% | 1 | 1,729 | -76.615% |
| 2026-05-20 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.153% | 18 | 1,711 | -79.000% |
| 2026-05-19 | 15.6500 | 15.6500 | 15.6000 | 15.6500 | +8.304% | 36 | 1,693 | -79.872% |
| 2026-05-12 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +0.627% | 1 | 1,693 | -78.201% |
| 2026-05-11 | 14.7000 | 14.8200 | 14.3500 | 14.3600 | +14.880% | 11 | 1,687 | -78.064% |
| 2026-05-08 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.806% | 1 | 1,686 | -74.800% |
| 2026-05-07 | 12.7000 | 12.7700 | 12.4000 | 12.4000 | +14.497% | 20 | 1,676 | -74.597% |
| 2026-05-06 | 10.0000 | 10.8300 | 10.0000 | 10.8300 | +8.844% | 7 | 1,676 | -70.914% |
| 2026-04-30 | 9.4500 | 9.9500 | 9.4500 | 9.9500 | -14.224% | 6 | 1,676 | -68.342% |
| 2026-04-28 | 11.6000 | 11.6100 | 11.6000 | 11.6000 | +22.105% | 8 | 1,676 | -72.845% |
| 2026-04-17 | 9.4000 | 9.5000 | 9.4000 | 9.5000 | +25.000% | 3 | 1,673 | -66.842% |
| 2026-04-13 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -2.564% | 1 | 1,672 | -58.553% |
| 2026-04-10 | 7.2500 | 7.8000 | 7.2500 | 7.8000 | +39.535% | 1,463 | 1,671 | -59.615% |
| 2026-03-31 | 5.7200 | 5.7200 | 5.5900 | 5.5900 | +5.472% | 2 | 368 | -43.649% |
| 2026-03-30 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -18.462% | 1 | 368 | -40.566% |
| 2026-03-26 | 6.5400 | 6.5400 | 6.5000 | 6.5000 | -8.836% | 3 | 367 | -51.538% |
| 2026-03-25 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -0.558% | 3 | 370 | -55.820% |
| 2026-03-19 | 7.2000 | 7.2500 | 7.1700 | 7.1700 | -13.614% | 20 | 370 | -56.067% |
| 2026-03-13 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -5.359% | 10 | 368 | -62.048% |
| 2026-03-06 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -6.702% | 10 | 374 | -64.082% |
| 2026-03-02 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -1.571% | 1 | 374 | -66.489% |
| 2026-02-27 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -9.906% | 1 | 373 | -67.016% |
| 2026-02-26 | 11.0500 | 11.0500 | 10.6000 | 10.6000 | -17.957% | 50 | 374 | -70.283% |
| 2026-02-25 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | +4.615% | 2 | 412 | -75.619% |
| 2026-02-23 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +21.915% | 1 | 412 | -74.494% |
| 2026-02-17 | 10.2000 | 10.2000 | 10.1300 | 10.1300 | -4.883% | 2 | 411 | -68.904% |
| 2026-02-13 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -9.362% | 1 | 411 | -70.423% |
| 2026-02-12 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -3.292% | 1 | 411 | -73.191% |
| 2026-02-11 | 12.1000 | 12.1500 | 12.1000 | 12.1500 | +2.532% | 22 | 412 | -74.074% |
| 2026-02-10 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -4.435% | 1 | 419 | -73.418% |
| 2026-02-09 | 11.7000 | 12.4000 | 11.7000 | 12.4000 | +28.364% | 3 | 419 | -74.597% |
| 2026-02-04 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -5.756% | 3 | 418 | -67.391% |
| 2026-02-03 | 10.5500 | 10.5500 | 10.2500 | 10.2500 | -21.756% | 4 | 418 | -69.268% |
| 2026-01-30 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +13.913% | 1 | 421 | -75.954% |
| 2026-01-23 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +7.981% | 10 | 420 | -72.609% |
| 2026-01-22 | 10.6000 | 10.6500 | 10.6000 | 10.6500 | -5.333% | 4 | 420 | -70.423% |
| 2026-01-15 | 11.2000 | 11.2500 | 11.0500 | 11.2500 | +5.140% | 6 | 416 | -72.000% |
| 2026-01-09 | 10.6000 | 10.7000 | 10.6000 | 10.7000 | -3.167% | 4 | 411 | -70.561% |
| 2026-01-08 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -5.313% | 1 | 409 | -71.493% |
| 2026-01-07 | 12.0500 | 12.0500 | 11.6700 | 11.6700 | -1.102% | 15 | 408 | -73.008% |
| 2026-01-06 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -6.867% | 1 | 418 | -73.305% |
| 2026-01-02 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +6.920% | 1 | 418 | -75.138% |
| 2025-12-24 | 11.8500 | 11.8500 | 11.8000 | 11.8500 | +11.898% | 93 | 356 | -73.418% |
| 2025-12-22 | 10.5600 | 10.5900 | 10.5600 | 10.5900 | +16.374% | 2 | 355 | -70.255% |
| 2025-12-17 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -15.506% | 100 | 355 | -65.385% |
| 2025-12-12 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -7.949% | 1 | 257 | -70.752% |
| 2025-12-02 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +10.377% | 5 | 257 | -73.077% |
| 2025-11-28 | 10.5500 | 10.6000 | 10.5500 | 10.6000 | -0.935% | 5 | 252 | -70.283% |
| 2025-11-24 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -18.321% | 1 | 247 | -70.561% |
| 2025-11-20 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +0.383% | 10 | 248 | -75.954% |
| 2025-11-19 | 13.0000 | 13.0500 | 13.0000 | 13.0500 | +9.572% | 15 | 248 | -75.862% |
| 2025-11-18 | 11.6000 | 11.9100 | 11.6000 | 11.9100 | -5.476% | 2 | 234 | -73.552% |
| 2025-11-17 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -5.618% | 1 | 234 | -75.000% |
| 2025-11-13 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -4.301% | 71 | 233 | -76.404% |
| 2025-11-12 | 14.0000 | 14.0600 | 13.9500 | 13.9500 | -2.105% | 160 | 162 | -77.419% |
| 2025-11-11 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +1.351% | 2 | 3 | -77.895% |
| 2025-11-10 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | 0.000% | 1 | 1 | -77.596% |