NVDA270917C00380000
NVDA Sep 17 2027 380.00 Call
optionOPRA
EODOct 22, 2026
2.70USD-12.338%(-0.38)3Vol653OI
NVDA270917C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.7600 | 2.7600 | 2.7000 | 2.7000 | -12.338% | 3 | 656 | 0.000% |
| 2026-10-19 | 3.0500 | 3.1200 | 3.0200 | 3.0800 | +6.574% | 98 | 651 | -12.338% |
| 2026-10-16 | 3.0000 | 3.0000 | 2.8900 | 2.8900 | -11.077% | 5 | 650 | -6.574% |
| 2026-10-15 | 3.0000 | 3.2500 | 3.0000 | 3.2500 | -7.143% | 35 | 650 | -16.923% |
| 2026-10-14 | 3.5600 | 3.6400 | 3.5000 | 3.5000 | -10.941% | 35 | 650 | -22.857% |
| 2026-10-13 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -2.963% | 10 | 650 | -31.298% |
| 2026-10-12 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | -14.557% | 105 | 654 | -33.333% |
| 2026-10-09 | 5.0000 | 5.0000 | 4.5000 | 4.7400 | -7.059% | 10 | 651 | -43.038% |
| 2026-10-08 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -11.304% | 1 | 650 | -47.059% |
| 2026-10-07 | 5.9000 | 5.9000 | 5.7200 | 5.7500 | -11.128% | 4 | 652 | -53.043% |
| 2026-10-06 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +6.942% | 1 | 651 | -58.269% |
| 2026-10-05 | 5.6300 | 6.0500 | 5.6000 | 6.0500 | +3.952% | 19 | 640 | -55.372% |
| 2026-10-02 | 5.6600 | 5.8200 | 5.6600 | 5.8200 | +11.923% | 12 | 634 | -53.608% |
| 2026-10-01 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -3.704% | 7 | 634 | -48.077% |
| 2026-09-30 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.087% | 1 | 633 | -50.000% |
| 2026-09-28 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +7.477% | 10 | 624 | -53.043% |
| 2026-09-23 | 5.6000 | 5.6000 | 5.3200 | 5.3500 | -8.547% | 95 | 540 | -49.533% |
| 2026-09-22 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +1.739% | 8 | 540 | -53.846% |
| 2026-09-21 | 5.3500 | 5.7500 | 5.3500 | 5.7500 | +29.505% | 14 | 528 | -53.043% |
| 2026-09-16 | 4.6500 | 4.6500 | 4.4400 | 4.4400 | -0.225% | 217 | 615 | -39.189% |
| 2026-09-15 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +1.136% | 3 | 612 | -39.326% |
| 2026-09-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -24.786% | 1 | 612 | -38.636% |
| 2026-09-10 | 5.8000 | 5.8500 | 5.7300 | 5.8500 | -21.477% | 133 | 632 | -53.846% |
| 2026-09-04 | 7.4500 | 7.7700 | 7.4000 | 7.4500 | +5.674% | 37 | 631 | -63.758% |
| 2026-09-03 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | +37.695% | 231 | 415 | -61.702% |
| 2026-09-01 | 5.0900 | 5.1400 | 5.0900 | 5.1200 | -6.909% | 30 | 407 | -47.266% |
| 2026-08-31 | 5.8500 | 5.8500 | 5.5000 | 5.5000 | -10.569% | 34 | 426 | -50.909% |
| 2026-08-28 | 7.3000 | 7.5000 | 6.1500 | 6.1500 | -18.000% | 10 | 424 | -56.098% |
| 2026-08-27 | 6.4500 | 7.5000 | 6.4500 | 7.5000 | +42.315% | 9 | 419 | -64.000% |
| 2026-08-26 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +2.330% | 1 | 419 | -48.767% |
| 2026-08-25 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +1.779% | 1 | 419 | -47.573% |
| 2026-08-24 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -18.387% | 1 | 419 | -46.640% |
| 2026-08-20 | 6.4000 | 6.4000 | 6.2000 | 6.2000 | -4.615% | 7 | 418 | -56.452% |
| 2026-08-19 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.832% | 4 | 418 | -58.462% |
| 2026-08-18 | 6.8000 | 6.8300 | 6.8000 | 6.8300 | -13.871% | 3 | 417 | -60.469% |
| 2026-08-14 | 7.8200 | 7.9300 | 7.8200 | 7.9300 | +16.618% | 5 | 418 | -65.952% |
| 2026-08-11 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -18.072% | 10 | 428 | -60.294% |
| 2026-08-07 | 8.4000 | 8.4000 | 8.3000 | 8.3000 | +41.880% | 16 | 402 | -67.470% |
| 2026-08-03 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +18.421% | 5 | 402 | -53.846% |
| 2026-07-31 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +7.625% | 1 | 403 | -45.344% |
| 2026-07-30 | 4.5000 | 4.5900 | 4.5000 | 4.5900 | +8.000% | 2 | 402 | -41.176% |
| 2026-07-29 | 4.2800 | 4.3200 | 4.2500 | 4.2500 | -12.371% | 15 | 406 | -36.471% |
| 2026-07-28 | 4.6500 | 4.8500 | 4.6500 | 4.8500 | -7.088% | 6 | 405 | -44.330% |
| 2026-07-27 | 5.4000 | 5.4000 | 5.2200 | 5.2200 | -23.796% | 2 | 404 | -48.276% |
| 2026-07-24 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.837% | 1 | 404 | -60.584% |
| 2026-07-23 | 6.7500 | 7.0500 | 6.7500 | 7.0500 | +6.818% | 2 | 402 | -61.702% |
| 2026-07-21 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -4.899% | 5 | 402 | -59.091% |
| 2026-07-20 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | -10.452% | 1 | 402 | -61.095% |
| 2026-07-16 | 7.6500 | 7.7500 | 7.6500 | 7.7500 | -1.899% | 10 | 402 | -65.161% |
| 2026-07-13 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +3.268% | 1 | 402 | -65.823% |
| 2026-07-10 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +3.378% | 1 | 403 | -64.706% |
| 2026-07-08 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +27.807% | 1 | 402 | -63.514% |
| 2026-07-02 | 5.8100 | 5.8100 | 5.7900 | 5.7900 | -10.233% | 8 | 402 | -53.368% |
| 2026-07-01 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -7.194% | 1 | 401 | -58.140% |
| 2026-06-30 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +2.963% | 10 | 401 | -61.151% |
| 2026-06-26 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -7.153% | 1 | 400 | -60.000% |
| 2026-06-25 | 7.2000 | 7.2700 | 7.1500 | 7.2700 | -2.153% | 4 | 401 | -62.861% |
| 2026-06-24 | 7.5000 | 7.5000 | 7.4300 | 7.4300 | -23.795% | 3 | 400 | -63.661% |
| 2026-06-22 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -3.465% | 2 | 400 | -72.308% |
| 2026-06-18 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +6.316% | 1 | 400 | -73.267% |
| 2026-06-17 | 9.8500 | 9.8500 | 9.4000 | 9.5000 | -4.040% | 61 | 386 | -71.579% |
| 2026-06-16 | 9.9500 | 9.9500 | 9.9000 | 9.9000 | +1.020% | 2 | 385 | -72.727% |
| 2026-06-12 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +6.061% | 1 | 384 | -72.449% |
| 2026-06-11 | 9.0000 | 9.2500 | 8.8300 | 9.2400 | -8.966% | 23 | 387 | -70.779% |
| 2026-06-09 | 11.4000 | 11.5000 | 9.3600 | 10.1500 | -4.873% | 15 | 388 | -73.399% |
| 2026-06-05 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -15.652% | 40 | 388 | -74.695% |
| 2026-06-04 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -4.528% | 1 | 388 | -78.656% |
| 2026-06-03 | 13.1000 | 13.2500 | 13.1000 | 13.2500 | -11.667% | 3 | 387 | -79.623% |
| 2026-06-02 | 16.3500 | 16.7000 | 15.0000 | 15.0000 | +1.695% | 21 | 400 | -82.000% |
| 2026-06-01 | 13.7000 | 14.7500 | 13.7000 | 14.7500 | +22.407% | 180 | 411 | -81.695% |
| 2026-05-29 | 11.8800 | 12.0500 | 11.8800 | 12.0500 | +9.050% | 6 | 410 | -77.593% |
| 2026-05-28 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +2.315% | 50 | 460 | -75.566% |
| 2026-05-27 | 10.3500 | 10.8500 | 10.3500 | 10.8000 | -2.878% | 50 | 462 | -75.000% |
| 2026-05-26 | 11.6300 | 11.6300 | 10.8900 | 11.1200 | -6.555% | 13 | 464 | -75.719% |
| 2026-05-22 | 11.8500 | 12.0000 | 11.7000 | 11.9000 | -4.341% | 135 | 416 | -77.311% |
| 2026-05-21 | 14.5300 | 14.5300 | 12.4400 | 12.4400 | -12.271% | 53 | 366 | -78.296% |
| 2026-05-20 | 14.7000 | 14.7000 | 14.1500 | 14.1800 | -1.185% | 11 | 366 | -80.959% |
| 2026-05-19 | 13.7600 | 14.5500 | 13.7600 | 14.3500 | -22.011% | 69 | 369 | -81.185% |
| 2026-05-14 | 18.5900 | 18.5900 | 18.1000 | 18.4000 | +41.538% | 112 | 308 | -85.326% |
| 2026-05-12 | 12.3000 | 13.0000 | 12.3000 | 13.0000 | +33.333% | 3 | 308 | -79.231% |
| 2026-05-06 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +7.143% | 5 | 313 | -72.308% |
| 2026-04-30 | 9.7100 | 9.7100 | 8.7500 | 9.1000 | -22.947% | 67 | 342 | -70.330% |
| 2026-04-28 | 10.6600 | 11.8100 | 10.6600 | 11.8100 | -3.197% | 5 | 342 | -77.138% |
| 2026-04-27 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +46.988% | 10 | 338 | -77.869% |
| 2026-04-22 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +3.750% | 1 | 328 | -67.470% |
| 2026-04-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.091% | 1 | 327 | -66.250% |
| 2026-04-17 | 8.6500 | 8.8000 | 8.6500 | 8.8000 | +26.255% | 4 | 326 | -69.318% |
| 2026-04-13 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +31.509% | 1 | 323 | -61.263% |
| 2026-04-07 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +8.384% | 1 | 323 | -49.057% |
| 2026-03-30 | 4.9800 | 4.9800 | 4.8900 | 4.8900 | -27.015% | 3 | 323 | -44.785% |
| 2026-03-25 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +11.667% | 3 | 323 | -59.701% |
| 2026-03-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -11.111% | 2 | 320 | -55.000% |
| 2026-03-19 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -7.787% | 20 | 321 | -60.000% |
| 2026-03-17 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -4.314% | 10 | 321 | -63.115% |
| 2026-03-13 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -7.831% | 10 | 331 | -64.706% |
| 2026-03-12 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -3.488% | 1 | 328 | -67.470% |
| 2026-03-11 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +6.173% | 1 | 328 | -68.605% |
| 2026-03-05 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -8.989% | 1 | 329 | -66.667% |
| 2026-03-02 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +5.450% | 1 | 329 | -69.663% |
| 2026-02-27 | 8.9200 | 8.9200 | 8.4400 | 8.4400 | -12.266% | 9 | 329 | -68.009% |
| 2026-02-26 | 9.9100 | 9.9100 | 9.6200 | 9.6200 | -16.710% | 86 | 329 | -71.933% |
| 2026-02-23 | 11.8700 | 11.8700 | 11.5500 | 11.5500 | +10.000% | 21 | 409 | -76.623% |
| 2026-02-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +6.061% | 100 | 409 | -74.286% |
| 2026-02-13 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -12.775% | 54 | 265 | -72.727% |
| 2026-02-11 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -1.132% | 27 | 265 | -76.211% |
| 2026-02-09 | 12.0500 | 12.0500 | 11.4800 | 11.4800 | +14.229% | 2 | 252 | -76.481% |
| 2026-02-06 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +15.120% | 12 | 251 | -73.134% |
| 2026-02-05 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +0.808% | 1 | 251 | -69.072% |
| 2026-02-04 | 8.9000 | 8.9000 | 8.6600 | 8.6600 | -14.680% | 2 | 251 | -68.822% |
| 2026-02-03 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -15.768% | 1 | 252 | -73.399% |
| 2026-01-30 | 12.2000 | 12.2000 | 12.0500 | 12.0500 | +3.433% | 45 | 252 | -77.593% |
| 2026-01-29 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +9.390% | 1 | 207 | -76.824% |
| 2026-01-27 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -0.467% | 1 | 206 | -74.648% |
| 2026-01-26 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +7.646% | 3 | 206 | -74.766% |
| 2026-01-21 | 9.9500 | 9.9500 | 9.9400 | 9.9400 | -4.423% | 53 | 206 | -72.837% |
| 2026-01-15 | 10.3600 | 10.5500 | 10.3000 | 10.4000 | +6.996% | 8 | 178 | -74.038% |
| 2026-01-13 | 9.6500 | 9.7200 | 9.6500 | 9.7200 | -2.312% | 2 | 170 | -72.222% |
| 2026-01-09 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -1.290% | 1 | 170 | -72.864% |
| 2026-01-08 | 10.4500 | 10.4500 | 10.0800 | 10.0800 | -9.189% | 3 | 169 | -73.214% |
| 2026-01-06 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -5.128% | 1 | 168 | -75.676% |
| 2025-12-26 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +43.558% | 1 | 167 | -76.923% |
| 2025-12-18 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -8.427% | 10 | 167 | -66.871% |
| 2025-12-17 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -8.247% | 10 | 167 | -69.663% |
| 2025-12-11 | 9.8000 | 9.8000 | 9.7000 | 9.7000 | -7.088% | 11 | 171 | -72.165% |
| 2025-12-05 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -3.333% | 1 | 181 | -74.138% |
| 2025-11-26 | 10.6000 | 10.8000 | 10.6000 | 10.8000 | +14.286% | 20 | 161 | -75.000% |
| 2025-11-25 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -33.216% | 1 | 161 | -71.429% |
| 2025-11-20 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +13.200% | 31 | 160 | -80.919% |
| 2025-11-19 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +10.132% | 1 | 129 | -78.400% |
| 2025-11-18 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -2.991% | 1 | 128 | -76.211% |
| 2025-11-17 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -0.847% | 1 | 127 | -76.923% |
| 2025-11-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +1.288% | 1 | 128 | -77.119% |
| 2025-11-13 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -12.734% | 34 | 127 | -76.824% |
| 2025-11-11 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | 0.000% | 93 | 93 | -79.775% |