NVDA270917C00410000
NVDA Sep 17 2027 410.00 Call
optionOPRA
EODOct 23, 2026
1.77USD-13.235%(-0.27)2Vol312OI
NVDA270917C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.7400 | 1.7700 | 1.7400 | 1.7700 | -13.235% | 2 | 312 | 0.000% |
| 2026-10-21 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +4.615% | 1 | 313 | -13.235% |
| 2026-10-19 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +5.405% | 2 | 313 | -9.231% |
| 2026-10-16 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -11.483% | 1 | 312 | -4.324% |
| 2026-10-15 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -7.930% | 2 | 312 | -15.311% |
| 2026-10-14 | 2.3600 | 2.3800 | 2.2700 | 2.2700 | -15.299% | 4 | 311 | -22.026% |
| 2026-10-13 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -12.418% | 1 | 310 | -33.955% |
| 2026-10-09 | 3.0600 | 3.1000 | 3.0000 | 3.0600 | -22.532% | 106 | 335 | -42.157% |
| 2026-10-07 | 3.8700 | 3.9500 | 3.8200 | 3.9500 | +6.757% | 30 | 336 | -55.190% |
| 2026-10-05 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.896% | 50 | 286 | -52.162% |
| 2026-10-02 | 4.1000 | 4.1000 | 3.8500 | 3.8500 | -9.624% | 63 | 245 | -54.026% |
| 2026-09-30 | 3.7500 | 4.2600 | 3.7500 | 4.2600 | +16.076% | 2 | 245 | -58.451% |
| 2026-09-29 | 3.8000 | 3.8000 | 3.6700 | 3.6700 | -5.897% | 71 | 245 | -51.771% |
| 2026-09-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +14.706% | 71 | 194 | -54.615% |
| 2026-09-24 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -16.049% | 1 | 195 | -47.941% |
| 2026-09-22 | 3.9500 | 4.0900 | 3.9500 | 4.0500 | +2.532% | 101 | 188 | -56.296% |
| 2026-09-21 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | +11.268% | 6 | 186 | -55.190% |
| 2026-09-17 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | -16.471% | 20 | 180 | -50.141% |
| 2026-09-10 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -15.842% | 1 | 180 | -58.353% |
| 2026-09-08 | 5.1000 | 5.1000 | 5.0000 | 5.0500 | -0.980% | 75 | 125 | -64.950% |
| 2026-09-03 | 4.8000 | 5.1000 | 4.8000 | 5.1000 | +11.842% | 12 | 124 | -65.294% |
| 2026-09-02 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +20.000% | 1 | 124 | -61.184% |
| 2026-09-01 | 3.6000 | 3.8500 | 3.6000 | 3.8000 | -20.833% | 71 | 74 | -53.421% |
| 2026-08-28 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -14.286% | 1 | 74 | -63.125% |
| 2026-08-27 | 4.9000 | 5.6000 | 4.9000 | 5.6000 | +48.148% | 26 | 72 | -68.393% |
| 2026-08-26 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +3.562% | 2 | 71 | -53.175% |
| 2026-08-24 | 3.7500 | 3.8000 | 3.6500 | 3.6500 | -25.205% | 21 | 70 | -51.507% |
| 2026-08-19 | 4.9500 | 4.9500 | 4.8500 | 4.8800 | -2.400% | 3 | 68 | -63.730% |
| 2026-08-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -14.530% | 1 | 69 | -64.600% |
| 2026-08-17 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.174% | 3 | 69 | -69.744% |
| 2026-08-14 | 6.0000 | 6.0000 | 5.9800 | 5.9800 | -0.333% | 2 | 70 | -70.401% |
| 2026-08-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +21.212% | 1 | 70 | -70.500% |
| 2026-08-11 | 5.2300 | 5.2300 | 4.9500 | 4.9500 | -17.500% | 4 | 71 | -64.242% |
| 2026-08-06 | 5.9500 | 6.0000 | 5.9500 | 6.0000 | -2.913% | 17 | 64 | -70.500% |
| 2026-08-05 | 6.5000 | 6.5000 | 6.1800 | 6.1800 | +22.619% | 2 | 64 | -71.359% |
| 2026-08-04 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +12.000% | 1 | 64 | -64.881% |
| 2026-08-03 | 3.5500 | 4.5000 | 3.5500 | 4.5000 | +24.654% | 3 | 63 | -60.667% |
| 2026-07-31 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +9.394% | 1 | 63 | -50.970% |
| 2026-07-30 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -35.039% | 1 | 62 | -46.364% |
| 2026-07-24 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +2.626% | 1 | 61 | -65.157% |
| 2026-07-21 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -22.047% | 10 | 61 | -64.242% |
| 2026-07-10 | 6.1000 | 6.3500 | 6.1000 | 6.3500 | +10.435% | 2 | 63 | -72.126% |
| 2026-07-08 | 5.1500 | 5.7500 | 5.1500 | 5.7500 | +18.557% | 2 | 63 | -69.217% |
| 2026-07-07 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -5.825% | 1 | 64 | -63.505% |
| 2026-07-02 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 1 | 63 | -65.631% |
| 2026-07-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.367% | 1 | 62 | -64.600% |
| 2026-06-30 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +5.743% | 5 | 67 | -66.854% |
| 2026-06-29 | 5.0000 | 5.0500 | 4.9500 | 5.0500 | -0.980% | 5 | 67 | -64.950% |
| 2026-06-26 | 5.0600 | 5.3000 | 5.0600 | 5.1000 | -10.526% | 14 | 55 | -65.294% |
| 2026-06-25 | 5.6500 | 5.7000 | 5.6000 | 5.7000 | -25.490% | 4 | 53 | -68.947% |
| 2026-06-22 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -3.531% | 5 | 53 | -76.863% |
| 2026-06-18 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +8.186% | 1 | 52 | -77.680% |
| 2026-06-17 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -12.738% | 1 | 52 | -75.853% |
| 2026-06-15 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +12.000% | 1 | 53 | -78.929% |
| 2026-06-12 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.344% | 1 | 52 | -76.400% |
| 2026-06-10 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -11.623% | 5 | 48 | -76.953% |
| 2026-06-05 | 9.9200 | 9.9200 | 8.6900 | 8.6900 | -22.756% | 11 | 42 | -79.632% |
| 2026-06-04 | 10.1600 | 11.2500 | 10.1600 | 11.2500 | -8.163% | 3 | 40 | -84.267% |
| 2026-06-02 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +5.422% | 10 | 41 | -85.551% |
| 2026-06-01 | 10.5000 | 11.6500 | 10.5000 | 11.6200 | +18.210% | 35 | 39 | -84.768% |
| 2026-05-29 | 9.8500 | 9.8500 | 9.8300 | 9.8300 | +14.971% | 3 | 40 | -81.994% |
| 2026-05-28 | 8.8000 | 8.8000 | 8.5300 | 8.5500 | -2.286% | 3 | 39 | -79.298% |
| 2026-05-26 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -4.372% | 1 | 38 | -79.771% |
| 2026-05-22 | 10.1300 | 10.1300 | 9.1500 | 9.1500 | -8.408% | 8 | 40 | -80.656% |
| 2026-05-21 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -33.400% | 3 | 39 | -82.282% |
| 2026-05-14 | 13.6500 | 15.0000 | 13.6500 | 15.0000 | +23.457% | 43 | 37 | -88.200% |
| 2026-05-13 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +13.023% | 1 | 37 | -85.432% |
| 2026-05-12 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +38.531% | 1 | 36 | -83.535% |
| 2026-05-06 | 7.7500 | 7.7600 | 7.7500 | 7.7600 | +29.983% | 6 | 33 | -77.191% |
| 2026-05-05 | 6.1200 | 6.1200 | 5.9700 | 5.9700 | -14.957% | 2 | 32 | -70.352% |
| 2026-04-30 | 7.0500 | 7.0500 | 7.0000 | 7.0200 | 0.000% | 64 | 32 | -74.786% |