NVDA270917C00080000
NVDA Sep 17 2027 80.00 Call
optionOPRA
EODOct 20, 2026
138.86USD-2.280%(-3.24)5Vol148OI
NVDA270917C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 138.86 | 138.86 | 138.86 | 138.86 | -2.280% | 5 | 143 | 0.000% |
| 2026-10-15 | 139.37 | 142.10 | 139.37 | 142.10 | -11.249% | 15 | 132 | -2.280% |
| 2026-10-07 | 159.78 | 160.11 | 159.78 | 160.11 | +6.925% | 2 | 132 | -13.272% |
| 2026-09-23 | 149.74 | 149.74 | 149.74 | 149.74 | +11.746% | 2 | 130 | -7.266% |
| 2026-09-14 | 134.00 | 134.00 | 134.00 | 134.00 | -9.502% | 6 | 130 | +3.627% |
| 2026-09-09 | 148.07 | 148.07 | 148.07 | 148.07 | -2.361% | 2 | 130 | -6.220% |
| 2026-09-02 | 145.00 | 152.18 | 145.00 | 151.65 | +7.698% | 9 | 138 | -8.434% |
| 2026-09-01 | 140.81 | 140.81 | 140.81 | 140.81 | -3.290% | 2 | 136 | -1.385% |
| 2026-08-27 | 145.60 | 145.60 | 145.60 | 145.60 | +0.664% | 1 | 135 | -4.629% |
| 2026-08-18 | 144.65 | 144.65 | 144.64 | 144.64 | -3.477% | 5 | 136 | -3.996% |
| 2026-08-14 | 149.85 | 149.85 | 149.85 | 149.85 | +3.523% | 5 | 131 | -7.334% |
| 2026-08-10 | 144.75 | 144.75 | 144.75 | 144.75 | -2.130% | 1 | 130 | -4.069% |
| 2026-08-07 | 147.90 | 147.90 | 147.90 | 147.90 | +13.901% | 1 | 130 | -6.112% |
| 2026-07-17 | 129.80 | 129.85 | 129.80 | 129.85 | -3.744% | 2 | 129 | +6.939% |
| 2026-07-10 | 134.85 | 134.90 | 134.85 | 134.90 | -2.246% | 100 | 105 | +2.936% |
| 2026-06-22 | 138.00 | 138.00 | 138.00 | 138.00 | +3.759% | 10 | 115 | +0.623% |
| 2026-06-17 | 133.00 | 133.00 | 133.00 | 133.00 | -1.225% | 1 | 114 | +4.406% |
| 2026-06-16 | 135.20 | 135.20 | 134.65 | 134.65 | +3.977% | 144 | 88 | +3.127% |
| 2026-06-09 | 129.50 | 129.50 | 129.50 | 129.50 | -11.676% | 5 | 83 | +7.228% |
| 2026-06-04 | 146.20 | 146.62 | 146.20 | 146.62 | +3.254% | 2 | 83 | -5.293% |
| 2026-05-29 | 142.00 | 142.00 | 142.00 | 142.00 | -3.019% | 10 | 73 | -2.211% |
| 2026-05-21 | 146.42 | 146.42 | 146.42 | 146.42 | -6.141% | 4 | 77 | -5.163% |
| 2026-05-15 | 156.00 | 156.00 | 156.00 | 156.00 | +2.061% | 2 | 76 | -10.987% |
| 2026-05-13 | 152.85 | 152.85 | 152.85 | 152.85 | +3.669% | 4 | 72 | -9.153% |
| 2026-05-11 | 147.44 | 147.44 | 147.44 | 147.44 | +7.620% | 1 | 71 | -5.819% |
| 2026-05-07 | 137.00 | 137.00 | 137.00 | 137.00 | +7.696% | 4 | 75 | +1.358% |
| 2026-04-30 | 127.21 | 127.21 | 127.21 | 127.21 | -7.220% | 1 | 75 | +9.158% |
| 2026-04-28 | 137.11 | 137.11 | 137.11 | 137.11 | +31.445% | 1 | 75 | +1.276% |
| 2026-04-06 | 106.22 | 106.22 | 104.31 | 104.31 | -0.657% | 4 | 75 | +33.122% |
| 2026-04-01 | 105.00 | 105.00 | 105.00 | 105.00 | +11.619% | 1 | 74 | +32.248% |
| 2026-03-30 | 93.85 | 94.07 | 93.85 | 94.07 | -9.173% | 33 | 73 | +47.613% |
| 2026-03-20 | 103.57 | 103.57 | 103.57 | 103.57 | -6.525% | 2 | 40 | +34.074% |
| 2026-03-18 | 110.80 | 110.80 | 110.80 | 110.80 | +0.408% | 1 | 40 | +25.325% |
| 2026-02-27 | 110.35 | 110.35 | 110.35 | 110.35 | -6.483% | 20 | 40 | +25.836% |
| 2026-02-12 | 118.00 | 118.00 | 118.00 | 118.00 | +12.757% | 4 | 50 | +17.678% |
| 2026-02-05 | 104.95 | 104.95 | 104.65 | 104.65 | -9.722% | 2 | 48 | +32.690% |
| 2026-01-05 | 115.92 | 115.92 | 115.92 | 115.92 | +10.558% | 1 | 46 | +19.790% |
| 2025-12-18 | 104.84 | 104.85 | 104.84 | 104.85 | +2.653% | 5 | 46 | +32.437% |
| 2025-12-17 | 102.14 | 102.14 | 102.14 | 102.14 | -4.094% | 1 | 41 | +35.951% |
| 2025-12-15 | 106.50 | 106.50 | 106.50 | 106.50 | -3.933% | 1 | 40 | +30.385% |
| 2025-12-11 | 108.17 | 110.86 | 108.17 | 110.86 | -2.369% | 5 | 40 | +25.257% |
| 2025-12-10 | 113.55 | 113.55 | 113.55 | 113.55 | -1.389% | 2 | 35 | +22.290% |
| 2025-12-09 | 115.14 | 115.15 | 115.14 | 115.15 | +2.265% | 2 | 33 | +20.591% |
| 2025-12-05 | 112.60 | 112.60 | 112.60 | 112.60 | +1.670% | 1 | 32 | +23.321% |
| 2025-12-01 | 109.68 | 110.75 | 109.68 | 110.75 | -2.121% | 14 | 31 | +25.381% |
| 2025-11-24 | 113.15 | 113.15 | 113.15 | 113.15 | -3.980% | 1 | 24 | +22.722% |
| 2025-11-17 | 117.84 | 117.84 | 117.84 | 117.84 | +0.503% | 20 | 23 | +17.838% |
| 2025-11-07 | 117.25 | 117.25 | 117.25 | 117.25 | 0.000% | 3 | 3 | +18.431% |