NVDA270917C00420000
NVDA Sep 17 2027 420.00 Call
optionOPRA
EODOct 23, 2026
1.53USD+4.082%(+0.06)19Vol1,110OI
NVDA270917C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | +4.082% | 19 | 1,110 | 0.000% |
| 2026-10-22 | 1.6500 | 1.6500 | 1.4700 | 1.4700 | -21.390% | 196 | 914 | +4.082% |
| 2026-10-21 | 1.7700 | 1.8700 | 1.7700 | 1.8700 | +10.651% | 12 | 920 | -18.182% |
| 2026-10-16 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | -6.111% | 38 | 920 | -9.467% |
| 2026-10-15 | 1.7800 | 1.8400 | 1.7300 | 1.8000 | -26.829% | 49 | 926 | -15.000% |
| 2026-10-13 | 2.2000 | 2.4600 | 2.2000 | 2.4600 | -9.559% | 21 | 910 | -37.805% |
| 2026-10-09 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -20.000% | 200 | 1,066 | -43.750% |
| 2026-10-07 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | -2.017% | 12 | 1,065 | -55.000% |
| 2026-10-05 | 3.2500 | 3.4700 | 3.2500 | 3.4700 | +5.152% | 224 | 865 | -55.908% |
| 2026-10-02 | 3.3700 | 3.3700 | 3.3000 | 3.3000 | +1.227% | 25 | 865 | -53.636% |
| 2026-09-30 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -5.507% | 1 | 866 | -53.067% |
| 2026-09-28 | 3.6500 | 3.6500 | 3.4500 | 3.4500 | +7.813% | 25 | 859 | -55.652% |
| 2026-09-25 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | -12.329% | 26 | 880 | -52.188% |
| 2026-09-22 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | +12.308% | 10 | 878 | -58.082% |
| 2026-09-21 | 3.1000 | 3.2500 | 3.1000 | 3.2500 | +8.333% | 12 | 873 | -52.923% |
| 2026-09-17 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | -20.635% | 50 | 853 | -49.000% |
| 2026-09-10 | 3.8000 | 3.8000 | 3.7500 | 3.7800 | -12.702% | 51 | 844 | -59.524% |
| 2026-09-09 | 4.4500 | 4.4500 | 4.3300 | 4.3300 | -3.132% | 6 | 847 | -64.665% |
| 2026-09-08 | 4.5200 | 4.5200 | 4.4700 | 4.4700 | -2.826% | 6 | 842 | -65.772% |
| 2026-09-03 | 4.3000 | 4.6000 | 4.3000 | 4.6000 | +22.667% | 16 | 839 | -66.739% |
| 2026-09-02 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | +13.982% | 13 | 835 | -59.200% |
| 2026-09-01 | 3.3000 | 3.3000 | 3.2900 | 3.2900 | -15.641% | 30 | 821 | -53.495% |
| 2026-08-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -22.000% | 2 | 821 | -60.769% |
| 2026-08-27 | 4.5000 | 5.0000 | 4.4800 | 5.0000 | +42.857% | 71 | 777 | -69.400% |
| 2026-08-26 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | -1.408% | 2 | 775 | -56.286% |
| 2026-08-25 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +5.030% | 2 | 775 | -56.901% |
| 2026-08-24 | 3.4000 | 3.8200 | 3.1000 | 3.3800 | -17.561% | 14 | 775 | -54.734% |
| 2026-08-21 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | -0.726% | 2 | 775 | -62.683% |
| 2026-08-20 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -11.183% | 2 | 777 | -62.954% |
| 2026-08-18 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -12.264% | 1 | 776 | -67.097% |
| 2026-08-14 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | -1.852% | 82 | 713 | -71.132% |
| 2026-08-13 | 5.5500 | 5.5500 | 5.4000 | 5.4000 | +3.846% | 4 | 709 | -71.667% |
| 2026-08-12 | 5.3300 | 5.3300 | 5.2000 | 5.2000 | -8.932% | 400 | 453 | -70.577% |
| 2026-08-07 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +9.808% | 2 | 454 | -73.205% |
| 2026-08-06 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.143% | 1 | 453 | -70.577% |
| 2026-08-05 | 5.5500 | 5.6500 | 5.5500 | 5.6000 | +42.132% | 28 | 428 | -72.679% |
| 2026-08-03 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +20.859% | 1 | 427 | -61.168% |
| 2026-07-31 | 3.3000 | 3.4500 | 3.2200 | 3.2600 | +6.885% | 40 | 425 | -53.067% |
| 2026-07-29 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -12.356% | 20 | 405 | -49.836% |
| 2026-07-27 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -20.909% | 4 | 405 | -56.034% |
| 2026-07-24 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -11.111% | 1 | 406 | -65.227% |
| 2026-07-23 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -6.427% | 1 | 406 | -69.091% |
| 2026-07-22 | 5.2000 | 5.5000 | 5.2000 | 5.2900 | +17.035% | 5 | 402 | -71.078% |
| 2026-07-17 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -14.556% | 1 | 403 | -66.150% |
| 2026-07-16 | 5.5300 | 5.5300 | 5.2900 | 5.2900 | -9.881% | 2 | 402 | -71.078% |
| 2026-07-14 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +3.345% | 1 | 402 | -73.935% |
| 2026-07-13 | 5.2500 | 5.6800 | 5.2500 | 5.6800 | +6.367% | 2 | 404 | -73.063% |
| 2026-07-08 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +24.186% | 2 | 403 | -71.348% |
| 2026-07-02 | 4.6500 | 4.6500 | 4.3000 | 4.3000 | -5.908% | 59 | 368 | -64.419% |
| 2026-07-01 | 4.4500 | 4.5700 | 4.4500 | 4.5700 | -6.735% | 3 | 367 | -66.521% |
| 2026-06-30 | 5.0100 | 5.0100 | 4.9000 | 4.9000 | +5.376% | 2 | 368 | -68.776% |
| 2026-06-26 | 4.7000 | 5.0100 | 4.6500 | 4.6500 | -7.186% | 8 | 364 | -67.097% |
| 2026-06-25 | 5.3200 | 5.3200 | 5.0100 | 5.0100 | -32.842% | 15 | 349 | -69.461% |
| 2026-06-18 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | +7.648% | 1 | 348 | -79.491% |
| 2026-06-17 | 6.9400 | 6.9400 | 6.9300 | 6.9300 | -16.000% | 2 | 346 | -77.922% |
| 2026-06-08 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +0.121% | 1 | 347 | -81.455% |
| 2026-06-05 | 8.8500 | 8.8500 | 8.2400 | 8.2400 | -17.928% | 2 | 348 | -81.432% |
| 2026-06-03 | 10.0000 | 10.0400 | 10.0000 | 10.0400 | -22.769% | 6 | 347 | -84.761% |
| 2026-06-02 | 11.6500 | 13.0000 | 11.6500 | 13.0000 | +22.066% | 2 | 346 | -88.231% |
| 2026-06-01 | 10.8500 | 10.8500 | 10.6500 | 10.6500 | +16.393% | 22 | 344 | -85.634% |
| 2026-05-29 | 8.8900 | 9.1500 | 8.8900 | 9.1500 | +9.581% | 2 | 344 | -83.279% |
| 2026-05-28 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +4.375% | 1 | 344 | -81.677% |
| 2026-05-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.840% | 4 | 348 | -80.875% |
| 2026-05-26 | 8.7900 | 8.8000 | 8.1200 | 8.1500 | -6.857% | 12 | 342 | -81.227% |
| 2026-05-22 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -7.211% | 20 | 342 | -82.514% |
| 2026-05-21 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -9.327% | 1 | 343 | -83.775% |
| 2026-05-20 | 10.4500 | 10.8500 | 10.4000 | 10.4000 | +3.175% | 4 | 341 | -85.288% |
| 2026-05-19 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +0.800% | 1 | 341 | -84.821% |
| 2026-05-18 | 10.8500 | 10.8500 | 10.0000 | 10.0000 | -15.254% | 9 | 346 | -84.700% |
| 2026-05-15 | 11.9000 | 11.9500 | 11.8000 | 11.8000 | -16.608% | 3 | 348 | -87.034% |
| 2026-05-14 | 12.5000 | 14.1500 | 12.5000 | 14.1500 | +26.339% | 26 | 348 | -89.187% |
| 2026-05-13 | 10.5000 | 11.2000 | 10.5000 | 11.2000 | +13.821% | 45 | 344 | -86.339% |
| 2026-05-12 | 9.0000 | 9.8400 | 9.0000 | 9.8400 | -2.090% | 19 | 339 | -84.451% |
| 2026-05-11 | 8.7800 | 10.1000 | 8.7700 | 10.0500 | +12.291% | 10 | 332 | -84.776% |
| 2026-05-08 | 9.2000 | 9.2000 | 8.9500 | 8.9500 | +5.294% | 41 | 292 | -82.905% |
| 2026-05-07 | 8.7500 | 8.7500 | 8.3400 | 8.5000 | +13.636% | 85 | 238 | -82.000% |
| 2026-05-06 | 6.0600 | 7.4800 | 6.0600 | 7.4800 | +33.571% | 48 | 203 | -79.545% |
| 2026-05-05 | 5.6000 | 5.7500 | 5.5800 | 5.6000 | 0.000% | 104 | 150 | -72.679% |
| 2026-05-04 | 5.5500 | 5.6500 | 5.5500 | 5.6000 | -5.882% | 6 | 145 | -72.679% |
| 2026-05-01 | 6.2000 | 6.2000 | 5.9500 | 5.9500 | -9.160% | 3 | 144 | -74.286% |
| 2026-04-30 | 6.4800 | 6.6500 | 6.4800 | 6.5500 | 0.000% | 269 | 0 | -76.641% |