NVDA270917C00450000
NVDA Sep 17 2027 450.00 Call
optionOPRA
EODOct 23, 2026
1.00USD+1.010%(+0.01)2Vol1,543OI
NVDA270917C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +1.010% | 2 | 1,545 | 0.000% |
| 2026-10-22 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | -10.000% | 22 | 1,546 | +1.010% |
| 2026-10-20 | 1.0000 | 1.1900 | 1.0000 | 1.1000 | 0.000% | 57 | 1,562 | -9.091% |
| 2026-10-19 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.983% | 12 | 1,568 | -9.091% |
| 2026-10-16 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | -4.878% | 46 | 1,570 | -14.530% |
| 2026-10-15 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | -6.818% | 103 | 1,623 | -18.699% |
| 2026-10-14 | 1.5800 | 1.5800 | 1.3200 | 1.3200 | -14.286% | 11 | 1,626 | -24.242% |
| 2026-10-13 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -1.911% | 1 | 1,626 | -35.065% |
| 2026-10-12 | 1.9000 | 1.9000 | 1.5600 | 1.5700 | -26.977% | 184 | 1,625 | -36.306% |
| 2026-10-09 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +13.757% | 1 | 1,625 | -53.488% |
| 2026-10-08 | 2.1400 | 2.1400 | 1.8600 | 1.8900 | -22.222% | 5 | 1,626 | -47.090% |
| 2026-10-06 | 3.2000 | 3.2000 | 2.1400 | 2.4300 | +6.579% | 19 | 1,617 | -58.848% |
| 2026-10-02 | 2.5500 | 2.5500 | 2.2800 | 2.2800 | +3.636% | 73 | 1,688 | -56.140% |
| 2026-10-01 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -7.173% | 1 | 1,687 | -54.545% |
| 2026-09-30 | 2.4300 | 2.4300 | 2.3700 | 2.3700 | -5.952% | 2 | 1,686 | -57.806% |
| 2026-09-28 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +13.514% | 6 | 1,680 | -60.317% |
| 2026-09-24 | 2.1800 | 2.2200 | 2.1800 | 2.2200 | -3.896% | 3 | 1,680 | -54.955% |
| 2026-09-23 | 2.5700 | 2.5700 | 2.3100 | 2.3100 | -12.500% | 23 | 1,673 | -56.710% |
| 2026-09-22 | 2.5600 | 2.6400 | 2.5600 | 2.6400 | +10.000% | 31 | 1,663 | -62.121% |
| 2026-09-21 | 2.3500 | 2.4000 | 2.2200 | 2.4000 | +11.628% | 130 | 1,618 | -58.333% |
| 2026-09-18 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -4.444% | 2 | 1,616 | -53.488% |
| 2026-09-17 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | +7.143% | 14 | 1,606 | -55.556% |
| 2026-09-16 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | +2.941% | 19 | 1,592 | -52.381% |
| 2026-09-15 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | -3.318% | 6 | 1,586 | -50.980% |
| 2026-09-14 | 2.1100 | 2.1100 | 2.0900 | 2.1100 | -22.426% | 16 | 1,582 | -52.607% |
| 2026-09-11 | 2.8500 | 2.8500 | 2.7200 | 2.7200 | -2.857% | 5 | 1,579 | -63.235% |
| 2026-09-10 | 2.8600 | 2.8600 | 2.8000 | 2.8000 | -15.152% | 30 | 1,560 | -64.286% |
| 2026-09-09 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | -1.493% | 33 | 1,581 | -69.697% |
| 2026-09-08 | 3.9000 | 3.9000 | 3.3500 | 3.3500 | -5.634% | 3 | 1,580 | -70.149% |
| 2026-09-04 | 3.7100 | 3.8000 | 3.4500 | 3.5500 | +5.970% | 115 | 1,566 | -71.831% |
| 2026-09-03 | 3.1500 | 3.3500 | 3.0700 | 3.3500 | +13.176% | 88 | 1,522 | -70.149% |
| 2026-09-02 | 2.6000 | 3.0300 | 2.6000 | 2.9600 | +32.143% | 21 | 1,521 | -66.216% |
| 2026-09-01 | 2.5000 | 2.5000 | 2.2400 | 2.2400 | -18.841% | 2 | 1,521 | -55.357% |
| 2026-08-31 | 2.8300 | 2.8300 | 2.7600 | 2.7600 | -7.071% | 2 | 1,521 | -63.768% |
| 2026-08-28 | 3.6500 | 3.6500 | 2.9600 | 2.9700 | -17.500% | 42 | 1,515 | -66.330% |
| 2026-08-27 | 3.6000 | 3.9500 | 3.1000 | 3.6000 | +36.364% | 450 | 1,511 | -72.222% |
| 2026-08-26 | 2.4700 | 2.6400 | 2.4700 | 2.6400 | +0.380% | 3 | 1,510 | -62.121% |
| 2026-08-25 | 2.7600 | 2.7600 | 2.5300 | 2.6300 | +4.781% | 8 | 1,506 | -61.977% |
| 2026-08-24 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | -17.434% | 41 | 1,465 | -60.159% |
| 2026-08-21 | 3.5500 | 3.5500 | 3.0400 | 3.0400 | -3.492% | 2 | 1,463 | -67.105% |
| 2026-08-20 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.563% | 3 | 1,460 | -68.254% |
| 2026-08-19 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -9.859% | 1 | 1,460 | -68.750% |
| 2026-08-18 | 3.4800 | 3.5500 | 3.4800 | 3.5500 | -11.250% | 100 | 1,492 | -71.831% |
| 2026-08-17 | 3.9900 | 4.0800 | 3.9900 | 4.0000 | -6.977% | 3 | 1,492 | -75.000% |
| 2026-08-13 | 4.2200 | 4.3000 | 4.2200 | 4.3000 | +8.861% | 2 | 1,493 | -76.744% |
| 2026-08-12 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | +2.597% | 5 | 1,493 | -74.684% |
| 2026-08-10 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -8.333% | 3 | 1,490 | -74.026% |
| 2026-08-07 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -0.238% | 2 | 1,488 | -76.190% |
| 2026-08-06 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -2.093% | 1 | 1,489 | -76.247% |
| 2026-08-05 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | +17.808% | 13 | 1,502 | -76.744% |
| 2026-08-04 | 3.7100 | 3.7100 | 3.6500 | 3.6500 | +11.280% | 2 | 1,502 | -72.603% |
| 2026-08-03 | 2.9000 | 3.2800 | 2.9000 | 3.2800 | +24.242% | 2,637 | 3,192 | -69.512% |
| 2026-07-31 | 2.2600 | 2.6400 | 2.2600 | 2.6400 | +11.864% | 2 | 3,193 | -62.121% |
| 2026-07-30 | 2.4400 | 2.4400 | 2.2800 | 2.3600 | -4.065% | 2,570 | 924 | -57.627% |
| 2026-07-28 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -7.170% | 1 | 924 | -59.350% |
| 2026-07-27 | 3.1500 | 3.1900 | 2.6500 | 2.6500 | -23.851% | 1,022 | 1,920 | -62.264% |
| 2026-07-24 | 3.5500 | 3.7500 | 3.4800 | 3.4800 | -4.658% | 539 | 2,444 | -71.264% |
| 2026-07-23 | 3.7900 | 3.9500 | 3.6500 | 3.6500 | -3.947% | 1,015 | 3,332 | -72.603% |
| 2026-07-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.042% | 4 | 3,332 | -73.684% |
| 2026-07-21 | 3.4600 | 3.5500 | 3.4000 | 3.5500 | -6.579% | 2,503 | 1,079 | -71.831% |
| 2026-07-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +5.556% | 1 | 1,078 | -73.684% |
| 2026-07-17 | 3.6000 | 3.9500 | 3.6000 | 3.6000 | -13.253% | 39 | 1,062 | -72.222% |
| 2026-07-16 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -8.791% | 1 | 1,062 | -75.904% |
| 2026-07-15 | 4.5000 | 4.5500 | 4.4500 | 4.5500 | -2.151% | 23 | 1,056 | -78.022% |
| 2026-07-14 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +6.897% | 3 | 1,055 | -78.495% |
| 2026-07-13 | 4.6500 | 4.7000 | 4.3100 | 4.3500 | -8.996% | 1,022 | 1,858 | -77.011% |
| 2026-07-10 | 4.4500 | 4.7800 | 4.4500 | 4.7800 | +16.870% | 1,514 | 3,240 | -79.079% |
| 2026-07-09 | 4.2700 | 4.2700 | 3.8700 | 4.0900 | -3.765% | 122 | 3,153 | -75.550% |
| 2026-07-08 | 3.5400 | 4.2500 | 3.4800 | 4.2500 | +40.264% | 219 | 3,123 | -76.471% |
| 2026-07-07 | 3.0400 | 3.0400 | 3.0300 | 3.0300 | -10.882% | 500 | 2,657 | -66.997% |
| 2026-07-06 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | +4.294% | 2 | 2,656 | -70.588% |
| 2026-07-02 | 3.7000 | 3.7000 | 3.1000 | 3.2600 | -15.325% | 2,004 | 1,544 | -69.325% |
| 2026-07-01 | 3.6200 | 3.8500 | 3.3000 | 3.8500 | -0.259% | 3,047 | 1,343 | -74.026% |
| 2026-06-30 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +5.753% | 1 | 1,343 | -74.093% |
| 2026-06-29 | 3.6000 | 3.7000 | 3.4000 | 3.6500 | -9.877% | 3,269 | 1,681 | -72.603% |
| 2026-06-25 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -13.090% | 1 | 1,681 | -75.309% |
| 2026-06-24 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -6.800% | 1 | 1,681 | -78.541% |
| 2026-06-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -22.720% | 1 | 1,680 | -80.000% |
| 2026-06-22 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +7.833% | 250 | 1,680 | -84.544% |
| 2026-06-18 | 5.9200 | 6.1800 | 5.9100 | 6.0000 | +7.335% | 750 | 1,864 | -83.333% |
| 2026-06-17 | 5.4500 | 5.5900 | 5.4500 | 5.5900 | -2.273% | 11 | 1,854 | -82.111% |
| 2026-06-12 | 5.6700 | 5.7200 | 5.6700 | 5.7200 | +7.317% | 11 | 1,844 | -82.517% |
| 2026-06-11 | 5.5000 | 5.6000 | 5.3300 | 5.3300 | -3.964% | 204 | 1,838 | -81.238% |
| 2026-06-10 | 6.0000 | 6.0000 | 5.5500 | 5.5500 | -4.310% | 17 | 1,823 | -81.982% |
| 2026-06-09 | 5.7200 | 5.8000 | 5.6300 | 5.8000 | -13.433% | 51 | 1,772 | -82.759% |
| 2026-06-08 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 30 | 1,779 | -85.075% |
| 2026-06-05 | 6.9700 | 7.1700 | 6.6900 | 6.7000 | -20.710% | 752 | 1,402 | -85.075% |
| 2026-06-04 | 7.5500 | 8.4500 | 7.4000 | 8.4500 | +3.681% | 912 | 1,661 | -88.166% |
| 2026-06-03 | 8.5000 | 8.5000 | 7.9400 | 8.1500 | -9.444% | 506 | 1,159 | -87.730% |
| 2026-06-02 | 9.6000 | 11.0000 | 9.0000 | 9.0000 | -2.703% | 163 | 1,222 | -88.889% |
| 2026-06-01 | 8.2500 | 9.2500 | 8.1500 | 9.2500 | +34.643% | 519 | 1,244 | -89.189% |
| 2026-05-29 | 6.8000 | 7.4000 | 6.8000 | 6.8700 | +8.703% | 1,589 | 213 | -85.444% |
| 2026-05-28 | 6.2800 | 6.3200 | 6.2800 | 6.3200 | -4.242% | 83 | 130 | -84.177% |
| 2026-05-27 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -0.752% | 1 | 129 | -84.848% |
| 2026-05-26 | 6.6500 | 6.6600 | 6.6500 | 6.6500 | -5.136% | 104 | 71 | -84.962% |
| 2026-05-22 | 6.9500 | 7.0100 | 6.9500 | 7.0100 | -11.153% | 2 | 70 | -85.735% |
| 2026-05-21 | 7.5800 | 7.8900 | 7.5800 | 7.8900 | -3.190% | 2 | 71 | -87.326% |
| 2026-05-20 | 8.5500 | 9.0000 | 8.1500 | 8.1500 | -1.212% | 58 | 47 | -87.730% |
| 2026-05-19 | 8.1000 | 8.2500 | 8.1000 | 8.2500 | -14.596% | 44 | 66 | -87.879% |
| 2026-05-18 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -7.648% | 1 | 67 | -89.648% |
| 2026-05-15 | 10.0000 | 10.4600 | 10.0000 | 10.4600 | -9.043% | 5 | 64 | -90.440% |
| 2026-05-14 | 10.2500 | 11.6400 | 10.2500 | 11.5000 | 0.000% | 81 | 64 | -91.304% |