NVDA270917C00460000
NVDA Sep 17 2027 460.00 Call
optionOPRA
EODOct 23, 2026
0.87USD+2.353%(+0.02)4Vol1,911OI
NVDA270917C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | +2.353% | 4 | 1,913 | 0.000% |
| 2026-10-22 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | -19.811% | 15 | 1,905 | +2.353% |
| 2026-10-21 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | +9.278% | 33 | 1,933 | -17.925% |
| 2026-10-20 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -3.960% | 50 | 1,883 | -10.309% |
| 2026-10-19 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | +12.222% | 3 | 1,883 | -13.861% |
| 2026-10-16 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | -21.053% | 6 | 1,884 | -3.333% |
| 2026-10-15 | 0.6300 | 1.1400 | 0.6300 | 1.1400 | -1.724% | 21 | 1,883 | -23.684% |
| 2026-10-14 | 1.3100 | 1.3100 | 1.1600 | 1.1600 | -18.881% | 153 | 1,975 | -25.000% |
| 2026-10-13 | 1.3200 | 1.4300 | 1.3200 | 1.4300 | +1.418% | 22 | 1,974 | -39.161% |
| 2026-10-12 | 1.5300 | 1.6100 | 1.4100 | 1.4100 | -14.024% | 244 | 2,027 | -38.298% |
| 2026-10-09 | 1.7200 | 1.7200 | 1.6400 | 1.6400 | -1.796% | 4 | 2,027 | -46.951% |
| 2026-10-08 | 1.7600 | 1.7600 | 1.6500 | 1.6700 | -22.685% | 8 | 2,022 | -47.904% |
| 2026-10-06 | 2.3600 | 2.3600 | 1.8300 | 2.1600 | -5.677% | 10 | 2,019 | -59.722% |
| 2026-10-05 | 2.4000 | 2.4000 | 2.1000 | 2.2900 | +9.048% | 213 | 2,111 | -62.009% |
| 2026-10-02 | 2.3000 | 2.3200 | 2.1000 | 2.1000 | +2.941% | 15 | 2,106 | -58.571% |
| 2026-10-01 | 2.0300 | 2.0700 | 1.9600 | 2.0400 | -4.225% | 12 | 2,113 | -57.353% |
| 2026-09-30 | 2.0500 | 2.1400 | 1.9800 | 2.1300 | +6.500% | 99 | 2,172 | -59.155% |
| 2026-09-29 | 2.1200 | 2.1200 | 2.0000 | 2.0000 | -6.977% | 43 | 2,130 | -56.500% |
| 2026-09-28 | 2.4400 | 2.5300 | 2.1500 | 2.1500 | +8.040% | 87 | 2,082 | -59.535% |
| 2026-09-25 | 1.9700 | 2.0500 | 1.9700 | 1.9900 | -1.485% | 3 | 2,083 | -56.281% |
| 2026-09-24 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | -5.164% | 9 | 2,080 | -56.931% |
| 2026-09-23 | 2.3100 | 2.3100 | 2.0600 | 2.1300 | -11.250% | 21 | 2,068 | -59.155% |
| 2026-09-22 | 2.3500 | 2.4000 | 2.0500 | 2.4000 | +6.667% | 50 | 2,048 | -63.750% |
| 2026-09-21 | 2.0600 | 2.3900 | 1.9700 | 2.2500 | +9.756% | 275 | 1,912 | -61.333% |
| 2026-09-18 | 2.0000 | 2.0500 | 1.9100 | 2.0500 | +1.485% | 14 | 1,905 | -57.561% |
| 2026-09-17 | 2.0800 | 2.0800 | 2.0000 | 2.0200 | +8.602% | 40 | 1,876 | -56.931% |
| 2026-09-16 | 1.9500 | 2.0400 | 1.8600 | 1.8600 | +0.541% | 243 | 1,880 | -53.226% |
| 2026-09-15 | 1.9500 | 2.0100 | 1.8500 | 1.8500 | -4.145% | 4 | 1,879 | -52.973% |
| 2026-09-14 | 2.0000 | 2.0000 | 1.8900 | 1.9300 | -19.247% | 252 | 1,691 | -54.922% |
| 2026-09-11 | 3.2000 | 3.2000 | 2.3900 | 2.3900 | -18.151% | 30 | 1,690 | -63.598% |
| 2026-09-09 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -2.667% | 1 | 1,689 | -70.205% |
| 2026-09-08 | 3.3100 | 3.3900 | 3.0000 | 3.0000 | -7.121% | 72 | 1,656 | -71.000% |
| 2026-09-04 | 3.4000 | 3.4000 | 3.0000 | 3.2300 | +7.667% | 184 | 1,489 | -73.065% |
| 2026-09-03 | 2.8200 | 3.0500 | 2.7800 | 3.0000 | +15.385% | 656 | 1,181 | -71.000% |
| 2026-09-02 | 2.3500 | 2.9000 | 2.3500 | 2.6000 | +17.117% | 67 | 1,165 | -66.538% |
| 2026-09-01 | 2.2500 | 2.2500 | 2.1800 | 2.2200 | -9.388% | 65 | 1,157 | -60.811% |
| 2026-08-31 | 2.6900 | 2.6900 | 2.4100 | 2.4500 | -7.197% | 137 | 1,110 | -64.490% |
| 2026-08-28 | 3.3000 | 3.4000 | 2.6000 | 2.6400 | -19.757% | 39 | 1,086 | -67.045% |
| 2026-08-27 | 3.0000 | 3.5000 | 3.0000 | 3.2900 | +35.391% | 139 | 1,048 | -73.556% |
| 2026-08-26 | 2.3400 | 2.4500 | 2.3100 | 2.4300 | -0.816% | 12 | 1,041 | -64.198% |
| 2026-08-25 | 2.3400 | 2.4500 | 2.3400 | 2.4500 | +11.364% | 29 | 1,039 | -64.490% |
| 2026-08-24 | 2.7000 | 2.7000 | 2.2000 | 2.2000 | -20.000% | 58 | 1,055 | -60.455% |
| 2026-08-21 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.333% | 4 | 1,055 | -68.364% |
| 2026-08-19 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | -6.250% | 6 | 1,055 | -71.000% |
| 2026-08-18 | 3.2500 | 3.3000 | 3.1500 | 3.2000 | -15.789% | 14 | 1,056 | -72.813% |
| 2026-08-17 | 3.5500 | 3.8000 | 3.5500 | 3.8000 | +2.703% | 3 | 1,053 | -77.105% |
| 2026-08-14 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | -5.128% | 6 | 1,053 | -76.486% |
| 2026-08-13 | 3.7000 | 3.9000 | 3.7000 | 3.9000 | +5.691% | 53 | 1,009 | -77.692% |
| 2026-08-12 | 3.6000 | 3.8200 | 3.6000 | 3.6900 | +13.538% | 41 | 1,008 | -76.423% |
| 2026-08-11 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -5.797% | 1 | 1,008 | -73.231% |
| 2026-08-10 | 4.0000 | 4.0000 | 3.4500 | 3.4500 | -12.658% | 3 | 1,007 | -74.783% |
| 2026-08-07 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 0.000% | 1 | 1,007 | -77.975% |
| 2026-08-06 | 4.2500 | 4.2500 | 3.8600 | 3.9500 | -2.469% | 12 | 1,004 | -77.975% |
| 2026-08-05 | 3.6500 | 4.3500 | 3.6500 | 4.0500 | +18.421% | 20 | 995 | -78.519% |
| 2026-08-04 | 3.1100 | 3.4200 | 3.1100 | 3.4200 | +14.000% | 32 | 982 | -74.561% |
| 2026-08-03 | 2.3200 | 3.0000 | 2.3200 | 3.0000 | +31.579% | 26 | 982 | -71.000% |
| 2026-07-31 | 2.4700 | 2.4700 | 2.2400 | 2.2800 | +9.091% | 130 | 901 | -61.842% |
| 2026-07-30 | 2.1500 | 2.3000 | 2.0900 | 2.0900 | -6.696% | 96 | 863 | -58.373% |
| 2026-07-29 | 2.3400 | 2.3400 | 2.1200 | 2.2400 | -6.667% | 8 | 864 | -61.161% |
| 2026-07-28 | 2.2900 | 2.4000 | 2.2900 | 2.4000 | -8.397% | 2 | 862 | -63.750% |
| 2026-07-27 | 2.8800 | 2.8800 | 2.6200 | 2.6200 | -22.941% | 6 | 861 | -66.794% |
| 2026-07-24 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 1 | 862 | -74.412% |
| 2026-07-23 | 3.4500 | 3.4500 | 3.3000 | 3.4000 | -8.108% | 56 | 820 | -74.412% |
| 2026-07-22 | 3.7800 | 3.8500 | 3.7000 | 3.7000 | +13.846% | 36 | 794 | -76.486% |
| 2026-07-21 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | -10.959% | 11 | 805 | -73.231% |
| 2026-07-20 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 0.000% | 2 | 805 | -76.164% |
| 2026-07-17 | 3.4000 | 3.6500 | 3.4000 | 3.6500 | -3.947% | 18 | 797 | -76.164% |
| 2026-07-16 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -9.524% | 2 | 795 | -77.105% |
| 2026-07-15 | 4.2500 | 4.3000 | 4.1100 | 4.2000 | +9.091% | 5 | 790 | -79.286% |
| 2026-07-14 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -11.290% | 2 | 790 | -77.403% |
| 2026-07-10 | 4.1000 | 4.4000 | 4.1000 | 4.3400 | +12.727% | 67 | 756 | -79.954% |
| 2026-07-08 | 3.2000 | 3.8500 | 3.1800 | 3.8500 | +23.397% | 13 | 751 | -77.403% |
| 2026-07-07 | 2.7000 | 3.1200 | 2.7000 | 3.1200 | -2.500% | 4 | 750 | -72.115% |
| 2026-07-06 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | +5.960% | 5 | 749 | -72.813% |
| 2026-07-02 | 3.5500 | 3.5500 | 3.0000 | 3.0200 | -13.218% | 60 | 730 | -71.192% |
| 2026-07-01 | 3.3500 | 3.4800 | 3.3500 | 3.4800 | -5.177% | 86 | 650 | -75.000% |
| 2026-06-30 | 3.8200 | 3.8200 | 3.6300 | 3.6700 | +9.226% | 55 | 604 | -76.294% |
| 2026-06-29 | 3.4700 | 3.4700 | 3.3500 | 3.3600 | -4.000% | 104 | 562 | -74.107% |
| 2026-06-26 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | -5.405% | 6 | 556 | -75.143% |
| 2026-06-25 | 4.4000 | 4.4000 | 3.6000 | 3.7000 | -10.628% | 293 | 573 | -76.486% |
| 2026-06-24 | 4.3900 | 4.5500 | 3.9800 | 4.1400 | -6.966% | 83 | 505 | -78.986% |
| 2026-06-23 | 4.6000 | 4.7300 | 4.4500 | 4.4500 | -14.751% | 12 | 495 | -80.449% |
| 2026-06-22 | 6.0000 | 6.0000 | 5.2200 | 5.2200 | -6.786% | 4 | 494 | -83.333% |
| 2026-06-18 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +12.000% | 7 | 494 | -84.464% |
| 2026-06-17 | 5.0200 | 5.0500 | 5.0000 | 5.0000 | -9.091% | 8 | 488 | -82.600% |
| 2026-06-16 | 5.6000 | 5.7000 | 5.5000 | 5.5000 | -3.509% | 36 | 455 | -84.182% |
| 2026-06-15 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +7.750% | 15 | 455 | -84.737% |
| 2026-06-12 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +3.725% | 5 | 450 | -83.554% |
| 2026-06-11 | 5.1500 | 5.3500 | 4.9800 | 5.1000 | -0.971% | 16 | 435 | -82.941% |
| 2026-06-10 | 5.6000 | 5.6500 | 5.1500 | 5.1500 | -17.600% | 30 | 422 | -83.107% |
| 2026-06-09 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 0.000% | 1 | 421 | -86.080% |
| 2026-06-08 | 6.3000 | 6.3000 | 6.1500 | 6.2500 | +2.459% | 86 | 384 | -86.080% |
| 2026-06-05 | 7.0000 | 7.0000 | 6.1000 | 6.1000 | -25.610% | 33 | 371 | -85.738% |
| 2026-06-04 | 7.2200 | 8.2000 | 7.0700 | 8.2000 | +10.067% | 14 | 358 | -89.390% |
| 2026-06-03 | 7.7500 | 7.7500 | 7.4300 | 7.4500 | -12.865% | 78 | 288 | -88.322% |
| 2026-06-02 | 10.3000 | 10.3000 | 8.5500 | 8.5500 | -1.724% | 21 | 302 | -89.825% |
| 2026-06-01 | 7.3900 | 8.7000 | 7.3900 | 8.7000 | +24.286% | 113 | 250 | -90.000% |
| 2026-05-29 | 6.2500 | 7.0000 | 6.2500 | 7.0000 | +11.111% | 26 | 237 | -87.571% |
| 2026-05-28 | 5.8500 | 6.4000 | 5.8500 | 6.3000 | +6.780% | 55 | 204 | -86.190% |
| 2026-05-27 | 5.8800 | 5.9500 | 5.6000 | 5.9000 | -4.065% | 86 | 152 | -85.254% |
| 2026-05-26 | 6.2000 | 6.2300 | 6.0500 | 6.1500 | -3.605% | 95 | 79 | -85.854% |
| 2026-05-22 | 7.3000 | 7.3000 | 6.3800 | 6.3800 | -10.141% | 6 | 73 | -86.364% |
| 2026-05-21 | 6.9500 | 7.4000 | 6.9500 | 7.1000 | -8.740% | 79 | 28 | -87.746% |
| 2026-05-20 | 8.2000 | 8.2500 | 7.7800 | 7.7800 | -2.750% | 31 | 4 | -88.817% |
| 2026-05-19 | 8.2500 | 8.2500 | 8.0000 | 8.0000 | -0.249% | 6 | 1 | -89.125% |
| 2026-05-18 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 0.000% | 1 | 0 | -89.152% |