NVDA270917C00400000
NVDA Sep 17 2027 400.00 Call
optionOPRA
EODOct 23, 2026
1.95USD-2.010%(-0.04)34Vol3,921OI
NVDA270917C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.0400 | 2.0400 | 1.9500 | 1.9500 | -2.010% | 34 | 3,933 | 0.000% |
| 2026-10-22 | 2.2000 | 2.2000 | 1.9800 | 1.9900 | -17.083% | 26 | 3,930 | -2.010% |
| 2026-10-21 | 2.3300 | 2.4000 | 2.1900 | 2.4000 | +9.091% | 18 | 3,925 | -18.750% |
| 2026-10-20 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | -2.222% | 4 | 3,925 | -11.364% |
| 2026-10-19 | 2.2600 | 2.3300 | 2.2200 | 2.2500 | +6.132% | 2,501 | 1,762 | -13.333% |
| 2026-10-16 | 2.5600 | 2.5600 | 2.0900 | 2.1200 | -9.013% | 48 | 1,750 | -8.019% |
| 2026-10-15 | 2.3800 | 2.4600 | 2.3300 | 2.3300 | -11.069% | 16 | 1,741 | -16.309% |
| 2026-10-14 | 2.8800 | 2.8800 | 2.6200 | 2.6200 | -18.125% | 70 | 1,713 | -25.573% |
| 2026-10-13 | 2.9000 | 3.2000 | 2.9000 | 3.2000 | +3.560% | 23 | 1,712 | -39.063% |
| 2026-10-12 | 3.2500 | 3.2500 | 3.0800 | 3.0900 | -12.712% | 83 | 1,735 | -36.893% |
| 2026-10-09 | 3.5000 | 3.5400 | 3.4000 | 3.5400 | -1.393% | 77 | 1,734 | -44.915% |
| 2026-10-08 | 4.0800 | 4.1000 | 3.5700 | 3.5900 | -16.898% | 47 | 1,714 | -45.682% |
| 2026-10-07 | 4.4400 | 4.5000 | 4.3000 | 4.3200 | -10.000% | 107 | 1,696 | -54.861% |
| 2026-10-06 | 5.0500 | 5.0500 | 4.8000 | 4.8000 | 0.000% | 5 | 1,685 | -59.375% |
| 2026-10-05 | 4.5000 | 4.8000 | 4.3000 | 4.8000 | +12.412% | 121 | 1,645 | -59.375% |
| 2026-10-02 | 4.5000 | 4.8000 | 4.2700 | 4.2700 | +3.390% | 46 | 1,605 | -54.333% |
| 2026-10-01 | 3.9700 | 4.1300 | 3.9700 | 4.1300 | -1.196% | 8 | 1,611 | -52.785% |
| 2026-09-30 | 4.2100 | 4.2100 | 4.1800 | 4.1800 | +0.723% | 4 | 1,611 | -53.349% |
| 2026-09-29 | 4.3500 | 4.3500 | 4.1000 | 4.1500 | -3.488% | 10 | 1,604 | -53.012% |
| 2026-09-28 | 4.1000 | 4.9300 | 4.1000 | 4.3000 | +8.312% | 27 | 1,579 | -54.651% |
| 2026-09-24 | 4.0000 | 4.0000 | 3.9500 | 3.9700 | -12.747% | 15 | 1,579 | -50.882% |
| 2026-09-22 | 4.5000 | 4.6000 | 4.5000 | 4.5500 | +2.247% | 190 | 1,491 | -57.143% |
| 2026-09-21 | 4.0000 | 4.6000 | 4.0000 | 4.4500 | +19.303% | 103 | 1,458 | -56.180% |
| 2026-09-18 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -3.117% | 5 | 1,458 | -47.721% |
| 2026-09-17 | 3.9400 | 3.9500 | 3.7000 | 3.8500 | +8.451% | 55 | 1,431 | -49.351% |
| 2026-09-16 | 3.7500 | 3.7500 | 3.5500 | 3.5500 | +0.282% | 13 | 1,423 | -45.070% |
| 2026-09-15 | 3.6500 | 3.7000 | 3.4500 | 3.5400 | -0.282% | 34 | 1,424 | -44.915% |
| 2026-09-14 | 3.5000 | 3.6000 | 3.5000 | 3.5500 | -18.203% | 79 | 1,384 | -45.070% |
| 2026-09-11 | 4.7500 | 4.7500 | 4.3300 | 4.3400 | -6.667% | 92 | 1,373 | -55.069% |
| 2026-09-10 | 4.7500 | 4.7500 | 4.6000 | 4.6500 | -13.408% | 117 | 1,350 | -58.065% |
| 2026-09-09 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -2.364% | 10 | 1,340 | -63.687% |
| 2026-09-08 | 6.3000 | 6.3500 | 5.4500 | 5.5000 | -7.251% | 107 | 1,309 | -64.545% |
| 2026-09-04 | 6.0000 | 6.0700 | 5.6000 | 5.9300 | +8.807% | 106 | 1,287 | -67.116% |
| 2026-09-03 | 5.4000 | 5.6500 | 5.2500 | 5.4500 | +7.073% | 57 | 1,251 | -64.220% |
| 2026-09-02 | 4.2500 | 5.3500 | 4.2500 | 5.0900 | +21.190% | 76 | 1,249 | -61.690% |
| 2026-09-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.874% | 5 | 1,249 | -53.571% |
| 2026-08-31 | 4.8500 | 4.8500 | 4.5000 | 4.5100 | -5.053% | 35 | 1,276 | -56.763% |
| 2026-08-28 | 5.9000 | 6.1200 | 4.7500 | 4.7500 | -18.525% | 87 | 1,204 | -58.947% |
| 2026-08-27 | 5.2000 | 6.2700 | 5.1600 | 5.8300 | +34.023% | 186 | 1,093 | -66.552% |
| 2026-08-26 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +2.353% | 1 | 1,093 | -55.172% |
| 2026-08-25 | 4.3500 | 4.5000 | 4.1800 | 4.2500 | +3.406% | 291 | 1,088 | -54.118% |
| 2026-08-24 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -16.122% | 1 | 1,088 | -52.555% |
| 2026-08-21 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -6.667% | 5 | 1,088 | -60.204% |
| 2026-08-20 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -2.052% | 5 | 1,083 | -62.857% |
| 2026-08-19 | 5.7000 | 5.7000 | 5.2500 | 5.3600 | -3.249% | 4 | 1,081 | -63.619% |
| 2026-08-18 | 5.6000 | 5.6000 | 5.5400 | 5.5400 | -13.438% | 7 | 1,074 | -64.801% |
| 2026-08-17 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -0.775% | 1 | 1,073 | -69.531% |
| 2026-08-14 | 6.4500 | 6.4500 | 6.4000 | 6.4500 | -1.677% | 177 | 953 | -69.767% |
| 2026-08-12 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -6.286% | 1 | 953 | -70.274% |
| 2026-08-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.098% | 1 | 952 | -72.143% |
| 2026-08-06 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +1.418% | 1 | 951 | -72.727% |
| 2026-08-05 | 6.7000 | 7.2700 | 6.7000 | 7.0500 | +30.556% | 26 | 948 | -72.340% |
| 2026-08-04 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +11.340% | 5 | 943 | -63.889% |
| 2026-08-03 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +16.867% | 1 | 944 | -59.794% |
| 2026-07-31 | 3.6500 | 4.1500 | 3.6500 | 4.1500 | +22.059% | 403 | 745 | -53.012% |
| 2026-07-30 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 1 | 746 | -42.647% |
| 2026-07-29 | 3.5500 | 3.6000 | 3.5000 | 3.5000 | -13.580% | 363 | 460 | -44.286% |
| 2026-07-28 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -5.814% | 2 | 460 | -51.852% |
| 2026-07-27 | 5.0000 | 5.0000 | 4.2500 | 4.3000 | -18.868% | 45 | 433 | -54.651% |
| 2026-07-24 | 5.9000 | 5.9000 | 5.3000 | 5.3000 | -8.621% | 2 | 433 | -63.208% |
| 2026-07-23 | 6.0500 | 6.0500 | 5.8000 | 5.8000 | -9.375% | 7 | 432 | -66.379% |
| 2026-07-22 | 6.2000 | 6.4000 | 6.2000 | 6.4000 | +18.299% | 7 | 432 | -69.531% |
| 2026-07-21 | 5.2600 | 5.4100 | 5.2600 | 5.4100 | -0.368% | 25 | 429 | -63.956% |
| 2026-07-20 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -2.162% | 3 | 429 | -64.088% |
| 2026-07-17 | 5.7500 | 5.8100 | 5.3500 | 5.5500 | -11.058% | 50 | 426 | -64.865% |
| 2026-07-16 | 6.3200 | 6.5000 | 6.2400 | 6.2400 | -8.638% | 23 | 422 | -68.750% |
| 2026-07-15 | 7.0000 | 7.0000 | 6.8300 | 6.8300 | +2.707% | 3 | 422 | -71.449% |
| 2026-07-14 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +6.400% | 26 | 398 | -70.677% |
| 2026-07-13 | 6.2500 | 6.3000 | 6.2500 | 6.2500 | -9.420% | 18 | 384 | -68.800% |
| 2026-07-10 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +16.358% | 2 | 384 | -71.739% |
| 2026-07-08 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +16.275% | 15 | 384 | -67.116% |
| 2026-07-07 | 4.6200 | 5.1000 | 4.3500 | 5.1000 | +4.082% | 8 | 379 | -61.765% |
| 2026-07-06 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.031% | 3 | 382 | -60.204% |
| 2026-07-02 | 5.5000 | 5.5000 | 4.8500 | 4.8500 | -13.854% | 17 | 371 | -59.794% |
| 2026-07-01 | 5.2200 | 5.6300 | 5.2200 | 5.6300 | -3.265% | 91 | 300 | -65.364% |
| 2026-06-30 | 5.7500 | 6.0000 | 5.6500 | 5.8200 | +9.811% | 19 | 294 | -66.495% |
| 2026-06-29 | 5.3000 | 5.3000 | 5.2500 | 5.3000 | -5.694% | 5 | 293 | -63.208% |
| 2026-06-26 | 5.4600 | 5.6200 | 5.4600 | 5.6200 | -2.261% | 20 | 293 | -65.302% |
| 2026-06-25 | 7.1000 | 7.1000 | 5.7500 | 5.7500 | -8.439% | 29 | 271 | -66.087% |
| 2026-06-24 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -10.286% | 1 | 272 | -68.949% |
| 2026-06-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -14.634% | 3 | 272 | -72.143% |
| 2026-06-22 | 9.0000 | 9.0000 | 8.2000 | 8.2000 | +3.145% | 4 | 270 | -76.220% |
| 2026-06-17 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -10.774% | 10 | 260 | -75.472% |
| 2026-06-15 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +13.503% | 1 | 260 | -78.114% |
| 2026-06-11 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -8.721% | 2 | 260 | -75.159% |
| 2026-06-10 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -1.036% | 1 | 259 | -77.326% |
| 2026-06-09 | 9.5000 | 9.5000 | 8.0500 | 8.6900 | -9.290% | 5 | 257 | -77.560% |
| 2026-06-08 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | +3.011% | 1 | 256 | -79.645% |
| 2026-06-05 | 10.5500 | 10.5500 | 9.3000 | 9.3000 | -14.286% | 8 | 253 | -79.032% |
| 2026-06-04 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -5.652% | 1 | 252 | -82.028% |
| 2026-06-03 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -9.662% | 1 | 251 | -83.043% |
| 2026-06-02 | 15.0000 | 15.0000 | 12.7300 | 12.7300 | +7.426% | 12 | 241 | -84.682% |
| 2026-06-01 | 12.1500 | 12.2000 | 11.8500 | 11.8500 | +18.500% | 52 | 221 | -83.544% |
| 2026-05-29 | 10.2000 | 10.6500 | 10.0000 | 10.0000 | +2.041% | 53 | 205 | -80.500% |
| 2026-05-26 | 10.1500 | 10.1500 | 9.8000 | 9.8000 | -1.508% | 121 | 184 | -80.102% |
| 2026-05-22 | 9.9300 | 9.9500 | 9.9300 | 9.9500 | -9.132% | 82 | 104 | -80.402% |
| 2026-05-21 | 12.0000 | 12.0000 | 10.4000 | 10.9500 | -5.847% | 10 | 99 | -82.192% |
| 2026-05-20 | 12.6000 | 12.6000 | 11.6300 | 11.6300 | -7.331% | 17 | 84 | -83.233% |
| 2026-05-19 | 12.5000 | 12.5500 | 12.5000 | 12.5500 | +3.462% | 7 | 78 | -84.462% |
| 2026-05-18 | 13.6700 | 13.6700 | 11.9700 | 12.1300 | -14.577% | 21 | 64 | -83.924% |
| 2026-05-15 | 14.0500 | 14.2000 | 13.8000 | 14.2000 | +9.315% | 3 | 64 | -86.268% |
| 2026-05-13 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | +13.947% | 15 | 51 | -84.988% |
| 2026-05-11 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +10.145% | 8 | 47 | -82.895% |
| 2026-05-08 | 10.6500 | 10.6500 | 10.3500 | 10.3500 | +4.440% | 4 | 44 | -81.159% |
| 2026-05-07 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +15.233% | 1 | 44 | -80.323% |
| 2026-05-06 | 8.1300 | 8.6000 | 8.0400 | 8.6000 | +32.716% | 6 | 41 | -77.326% |
| 2026-05-05 | 6.5000 | 6.5000 | 6.4800 | 6.4800 | -7.824% | 71 | 6 | -69.907% |
| 2026-05-01 | 7.3500 | 7.3500 | 7.0300 | 7.0300 | 0.000% | 6 | 0 | -72.262% |