NVDA270917C00430000
NVDA Sep 17 2027 430.00 Call
optionOPRA
EODOct 22, 2026
1.30USD-8.451%(-0.12)2Vol256OI
NVDA270917C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -8.451% | 2 | 256 | 0.000% |
| 2026-10-19 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -6.579% | 1 | 256 | -8.451% |
| 2026-10-16 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -3.185% | 1 | 255 | -14.474% |
| 2026-10-15 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -32.035% | 2 | 255 | -17.197% |
| 2026-10-12 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -17.500% | 1 | 254 | -43.723% |
| 2026-10-08 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -5.724% | 1 | 253 | -53.571% |
| 2026-10-07 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -10.000% | 6 | 247 | -56.229% |
| 2026-10-06 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.762% | 1 | 248 | -60.606% |
| 2026-10-05 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +0.962% | 50 | 248 | -58.730% |
| 2026-09-29 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -1.577% | 8 | 240 | -58.333% |
| 2026-09-28 | 3.0000 | 3.4500 | 3.0000 | 3.1700 | +14.440% | 15 | 240 | -58.991% |
| 2026-09-24 | 2.7000 | 2.7700 | 2.6800 | 2.7700 | -3.819% | 31 | 256 | -53.069% |
| 2026-09-23 | 2.9900 | 2.9900 | 2.8800 | 2.8800 | -10.280% | 23 | 276 | -54.861% |
| 2026-09-22 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +1.905% | 7 | 269 | -59.502% |
| 2026-09-21 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | +26.000% | 10 | 264 | -58.730% |
| 2026-09-15 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.475% | 1 | 264 | -48.000% |
| 2026-09-14 | 2.5800 | 2.5900 | 2.5800 | 2.5900 | -24.928% | 11 | 263 | -49.807% |
| 2026-09-10 | 3.4500 | 3.4500 | 3.4000 | 3.4500 | -20.690% | 58 | 243 | -62.319% |
| 2026-09-08 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 0.000% | 1 | 244 | -70.115% |
| 2026-09-04 | 4.6500 | 4.6500 | 4.3500 | 4.3500 | +11.538% | 69 | 182 | -70.115% |
| 2026-09-03 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +5.405% | 3 | 181 | -66.667% |
| 2026-09-02 | 3.3500 | 3.7500 | 3.3000 | 3.7000 | +23.746% | 53 | 149 | -64.865% |
| 2026-09-01 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -8.841% | 1 | 149 | -56.522% |
| 2026-08-31 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -20.000% | 1 | 150 | -60.366% |
| 2026-08-27 | 3.8000 | 4.1000 | 3.8000 | 4.1000 | +33.117% | 13 | 140 | -68.293% |
| 2026-08-26 | 3.0500 | 3.2300 | 3.0500 | 3.0800 | -23.951% | 25 | 146 | -57.792% |
| 2026-08-19 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -3.571% | 2 | 146 | -67.901% |
| 2026-08-18 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -13.934% | 3 | 146 | -69.048% |
| 2026-08-17 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -3.366% | 1 | 146 | -73.361% |
| 2026-08-13 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | +9.783% | 56 | 101 | -74.257% |
| 2026-08-10 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -10.680% | 1 | 101 | -71.739% |
| 2026-08-07 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | +20.047% | 2 | 102 | -74.757% |
| 2026-08-04 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +12.304% | 5 | 97 | -69.697% |
| 2026-08-03 | 3.7000 | 3.8200 | 3.7000 | 3.8200 | +44.151% | 9 | 89 | -65.969% |
| 2026-07-30 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -15.873% | 5 | 94 | -50.943% |
| 2026-07-27 | 3.6800 | 3.6800 | 3.1500 | 3.1500 | -23.171% | 24 | 95 | -58.730% |
| 2026-07-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.686% | 1 | 94 | -68.293% |
| 2026-07-23 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -0.222% | 13 | 81 | -71.047% |
| 2026-07-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.226% | 1 | 81 | -71.111% |
| 2026-07-17 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -4.124% | 1 | 81 | -72.043% |
| 2026-07-16 | 5.1000 | 5.1000 | 4.8400 | 4.8500 | +5.435% | 10 | 74 | -73.196% |
| 2026-06-30 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +3.371% | 1 | 74 | -71.739% |
| 2026-06-26 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -3.261% | 1 | 75 | -70.787% |
| 2026-06-25 | 4.9200 | 4.9200 | 4.6000 | 4.6000 | -57.209% | 32 | 45 | -71.739% |
| 2026-06-02 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +7.500% | 1 | 46 | -87.907% |
| 2026-06-01 | 9.6000 | 10.1500 | 9.6000 | 10.0000 | +35.135% | 15 | 39 | -87.000% |
| 2026-05-27 | 7.3200 | 7.4000 | 7.3200 | 7.4000 | -3.268% | 29 | 30 | -82.432% |
| 2026-05-26 | 7.9400 | 7.9400 | 7.6500 | 7.6500 | -3.165% | 16 | 31 | -83.007% |
| 2026-05-22 | 8.1500 | 8.1500 | 7.9000 | 7.9000 | -19.797% | 15 | 36 | -83.544% |
| 2026-05-20 | 10.1200 | 10.1200 | 9.8500 | 9.8500 | +3.141% | 2 | 34 | -86.802% |
| 2026-05-18 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -17.316% | 1 | 33 | -86.387% |
| 2026-05-15 | 11.1000 | 11.5500 | 10.8000 | 11.5500 | +17.259% | 7 | 32 | -88.745% |
| 2026-05-13 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +10.674% | 1 | 32 | -86.802% |
| 2026-05-12 | 8.9500 | 8.9500 | 8.9000 | 8.9000 | 0.000% | 52 | 0 | -85.393% |