NVDA270917C00440000
NVDA Sep 17 2027 440.00 Call
optionOPRA
EODOct 22, 2026
1.18USD-11.940%(-0.16)4Vol308OI
NVDA270917C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.3900 | 1.3900 | 1.1800 | 1.1800 | -11.940% | 4 | 305 | 0.000% |
| 2026-10-19 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -3.597% | 1 | 305 | -11.940% |
| 2026-10-15 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | -7.947% | 8 | 301 | -15.108% |
| 2026-10-14 | 1.8500 | 1.8500 | 1.5100 | 1.5100 | -26.699% | 5 | 301 | -21.854% |
| 2026-10-12 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -1.905% | 1 | 302 | -42.718% |
| 2026-10-09 | 2.0200 | 2.1000 | 2.0200 | 2.1000 | -20.152% | 2 | 302 | -43.810% |
| 2026-10-07 | 2.0200 | 2.6600 | 2.0200 | 2.6300 | 0.000% | 22 | 324 | -55.133% |
| 2026-10-06 | 2.8600 | 2.9500 | 2.6200 | 2.6300 | -2.593% | 6 | 323 | -55.133% |
| 2026-10-05 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +5.058% | 1 | 323 | -56.296% |
| 2026-10-02 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +2.800% | 6 | 317 | -54.086% |
| 2026-10-01 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | -9.091% | 6 | 323 | -52.800% |
| 2026-09-29 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -4.514% | 1 | 322 | -57.091% |
| 2026-09-28 | 2.8700 | 2.8800 | 2.8700 | 2.8800 | +20.000% | 22 | 322 | -59.028% |
| 2026-09-24 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -13.978% | 1 | 321 | -50.833% |
| 2026-09-21 | 2.4900 | 2.7900 | 2.4900 | 2.7900 | +28.571% | 7 | 316 | -57.706% |
| 2026-09-18 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -5.652% | 1 | 315 | -45.622% |
| 2026-09-14 | 2.4700 | 2.4700 | 2.3000 | 2.3000 | -20.415% | 49 | 320 | -48.696% |
| 2026-09-11 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -8.254% | 20 | 320 | -59.170% |
| 2026-09-10 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | -12.011% | 87 | 278 | -62.540% |
| 2026-09-09 | 3.5200 | 3.5800 | 3.5200 | 3.5800 | -3.504% | 2 | 279 | -67.039% |
| 2026-09-08 | 3.7500 | 3.7500 | 3.7100 | 3.7100 | -8.395% | 39 | 270 | -68.194% |
| 2026-09-04 | 4.1000 | 4.1500 | 4.0500 | 4.0500 | +19.118% | 15 | 261 | -70.864% |
| 2026-09-03 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | +11.475% | 33 | 245 | -65.294% |
| 2026-09-02 | 2.9300 | 3.0500 | 2.9300 | 3.0500 | +19.141% | 6 | 245 | -61.311% |
| 2026-09-01 | 2.7200 | 2.7700 | 2.5600 | 2.5600 | -13.220% | 6 | 243 | -53.906% |
| 2026-08-31 | 3.1300 | 3.1300 | 2.9500 | 2.9500 | -28.049% | 4 | 239 | -60.000% |
| 2026-08-27 | 3.7000 | 4.1000 | 3.7000 | 4.1000 | +40.893% | 34 | 239 | -71.220% |
| 2026-08-26 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -14.412% | 1 | 239 | -59.450% |
| 2026-08-21 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | -1.449% | 12 | 248 | -65.294% |
| 2026-08-20 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 2 | 250 | -65.797% |
| 2026-08-19 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -9.091% | 2 | 248 | -66.286% |
| 2026-08-18 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -12.301% | 16 | 237 | -69.351% |
| 2026-08-17 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -3.516% | 1 | 237 | -73.121% |
| 2026-08-13 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +2.247% | 1 | 238 | -74.066% |
| 2026-08-12 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | +3.488% | 9 | 238 | -73.483% |
| 2026-08-10 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -9.474% | 2 | 236 | -72.558% |
| 2026-08-07 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 2 | 234 | -75.158% |
| 2026-08-05 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +71.480% | 50 | 233 | -75.158% |
| 2026-07-29 | 2.7000 | 2.7700 | 2.7000 | 2.7700 | -4.152% | 2 | 234 | -57.401% |
| 2026-07-27 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -22.520% | 1 | 235 | -59.170% |
| 2026-07-24 | 3.8700 | 3.8700 | 3.7300 | 3.7300 | -6.750% | 3 | 232 | -68.365% |
| 2026-07-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.882% | 1 | 233 | -70.500% |
| 2026-07-17 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.765% | 1 | 234 | -72.235% |
| 2026-07-16 | 4.6000 | 4.6000 | 4.5100 | 4.5100 | -8.704% | 11 | 228 | -73.836% |
| 2026-07-10 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +31.733% | 22 | 206 | -76.113% |
| 2026-07-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -8.537% | 20 | 186 | -68.533% |
| 2026-07-01 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +4.592% | 10 | 181 | -71.220% |
| 2026-06-29 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -3.210% | 1 | 180 | -69.898% |
| 2026-06-26 | 4.2500 | 4.2500 | 4.0500 | 4.0500 | -6.032% | 678 | 199 | -70.864% |
| 2026-06-25 | 4.5000 | 4.5500 | 4.2800 | 4.3100 | -30.259% | 19 | 183 | -72.622% |
| 2026-06-18 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -1.120% | 1 | 184 | -80.906% |
| 2026-06-17 | 5.9100 | 6.2500 | 5.9100 | 6.2500 | -3.846% | 6 | 178 | -81.120% |
| 2026-06-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +5.178% | 1 | 179 | -81.846% |
| 2026-06-12 | 6.1500 | 6.1800 | 6.1500 | 6.1800 | +8.803% | 6 | 173 | -80.906% |
| 2026-06-11 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -4.698% | 3 | 176 | -79.225% |
| 2026-06-10 | 6.2000 | 6.2000 | 5.9600 | 5.9600 | -18.356% | 8 | 168 | -80.201% |
| 2026-06-08 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -1.351% | 45 | 168 | -83.836% |
| 2026-06-05 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -9.756% | 1 | 167 | -84.054% |
| 2026-06-04 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.286% | 2 | 167 | -85.610% |
| 2026-06-03 | 8.7500 | 8.7700 | 8.7500 | 8.7500 | -9.794% | 6 | 164 | -86.514% |
| 2026-06-02 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -2.020% | 1 | 164 | -87.835% |
| 2026-06-01 | 9.3000 | 9.9000 | 9.2400 | 9.9000 | +24.528% | 86 | 162 | -88.081% |
| 2026-05-29 | 7.9500 | 7.9500 | 7.9400 | 7.9500 | +15.217% | 18 | 162 | -85.157% |
| 2026-05-28 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -2.817% | 40 | 143 | -82.899% |
| 2026-05-26 | 7.3000 | 7.3000 | 7.0500 | 7.1000 | -3.401% | 44 | 107 | -83.380% |
| 2026-05-22 | 7.6500 | 7.6500 | 7.3500 | 7.3500 | -7.431% | 21 | 119 | -83.946% |
| 2026-05-21 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -13.508% | 2 | 118 | -85.139% |
| 2026-05-20 | 9.1500 | 9.3000 | 9.1500 | 9.1800 | -1.290% | 45 | 86 | -87.146% |
| 2026-05-19 | 8.8300 | 9.5500 | 8.8300 | 9.3000 | +1.639% | 96 | 76 | -87.312% |
| 2026-05-18 | 10.4400 | 10.4400 | 9.1000 | 9.1500 | -15.278% | 10 | 77 | -87.104% |
| 2026-05-15 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -12.833% | 1 | 77 | -89.074% |
| 2026-05-14 | 10.8200 | 12.4000 | 10.8200 | 12.3900 | +27.732% | 20 | 75 | -90.476% |
| 2026-05-13 | 9.1300 | 9.8600 | 8.9500 | 9.7000 | +14.118% | 81 | 12 | -87.835% |
| 2026-05-12 | 7.8300 | 8.5000 | 7.8300 | 8.5000 | 0.000% | 12 | 0 | -86.118% |