NVDA270617P00205000
NVDA Jun 17 2027 205.00 Put
optionOPRA
EODOct 23, 2026
20.74USD+0.436%(+0.09)38Vol12,190OI
NVDA270617P00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 20.48 | 20.74 | 20.25 | 20.74 | +0.436% | 38 | 12,177 | 0.000% |
| 2026-10-22 | 18.35 | 20.65 | 18.35 | 20.65 | +21.614% | 262 | 12,065 | +0.436% |
| 2026-10-21 | 17.22 | 17.30 | 16.98 | 16.98 | -7.567% | 12 | 12,068 | +22.144% |
| 2026-10-20 | 19.40 | 19.40 | 18.00 | 18.37 | +2.340% | 34 | 12,063 | +12.901% |
| 2026-10-19 | 18.30 | 18.65 | 17.91 | 17.95 | -6.266% | 14 | 12,063 | +15.543% |
| 2026-10-16 | 18.45 | 19.70 | 18.01 | 19.15 | +5.801% | 199 | 11,738 | +8.303% |
| 2026-10-15 | 19.24 | 19.45 | 17.87 | 18.10 | +7.227% | 1,198 | 11,207 | +14.586% |
| 2026-10-14 | 16.88 | 16.88 | 16.88 | 16.88 | +14.054% | 1 | 11,208 | +22.867% |
| 2026-10-13 | 15.25 | 15.30 | 14.80 | 14.80 | -1.003% | 356 | 11,083 | +40.135% |
| 2026-10-12 | 14.80 | 15.15 | 14.80 | 14.95 | +3.032% | 144 | 10,981 | +38.729% |
| 2026-10-09 | 14.20 | 14.51 | 14.04 | 14.51 | +0.069% | 174 | 10,993 | +42.936% |
| 2026-10-08 | 12.75 | 14.50 | 12.70 | 14.50 | +12.840% | 1,079 | 10,962 | +43.034% |
| 2026-10-07 | 12.78 | 13.00 | 12.55 | 12.85 | +6.728% | 169 | 11,083 | +61.401% |
| 2026-10-06 | 11.75 | 12.04 | 11.70 | 12.04 | -2.114% | 465 | 11,165 | +72.259% |
| 2026-10-05 | 12.75 | 12.86 | 12.30 | 12.30 | -9.426% | 244 | 11,230 | +68.618% |
| 2026-10-02 | 13.70 | 13.72 | 13.25 | 13.58 | -6.345% | 423 | 11,190 | +52.725% |
| 2026-10-01 | 15.13 | 15.13 | 14.50 | 14.50 | -3.974% | 21 | 11,182 | +43.034% |
| 2026-09-30 | 15.00 | 15.10 | 14.65 | 15.10 | -3.514% | 1,710 | 10,039 | +37.351% |
| 2026-09-29 | 15.22 | 15.70 | 14.80 | 15.65 | -0.191% | 300 | 9,929 | +32.524% |
| 2026-09-28 | 15.10 | 15.68 | 14.80 | 15.68 | -8.571% | 69 | 9,919 | +32.270% |
| 2026-09-25 | 16.85 | 17.24 | 16.70 | 17.15 | -0.637% | 17 | 9,919 | +20.933% |
| 2026-09-24 | 17.65 | 17.85 | 17.26 | 17.26 | +1.649% | 5 | 9,916 | +20.162% |
| 2026-09-23 | 15.97 | 16.98 | 15.97 | 16.98 | +5.663% | 12 | 9,913 | +22.144% |
| 2026-09-22 | 15.90 | 16.25 | 15.85 | 16.07 | -1.833% | 19 | 9,926 | +29.060% |
| 2026-09-21 | 17.05 | 17.06 | 16.30 | 16.37 | -12.225% | 32 | 9,920 | +26.695% |
| 2026-09-18 | 18.53 | 18.70 | 18.48 | 18.65 | 0.000% | 9 | 9,919 | +11.206% |
| 2026-09-17 | 19.70 | 19.70 | 18.65 | 18.65 | -10.337% | 17 | 9,905 | +11.206% |
| 2026-09-16 | 20.90 | 20.90 | 20.24 | 20.80 | -3.301% | 17 | 9,897 | -0.288% |
| 2026-09-15 | 21.62 | 21.85 | 21.45 | 21.51 | -0.647% | 28 | 9,885 | -3.580% |
| 2026-09-14 | 21.85 | 21.92 | 21.65 | 21.65 | +9.288% | 24 | 9,934 | -4.203% |
| 2026-09-11 | 19.83 | 19.88 | 19.60 | 19.81 | -4.300% | 6 | 9,933 | +4.695% |
| 2026-09-10 | 20.80 | 20.80 | 20.50 | 20.70 | +9.814% | 163 | 9,861 | +0.193% |
| 2026-09-09 | 18.85 | 18.85 | 18.85 | 18.85 | +1.344% | 6 | 9,855 | +10.027% |
| 2026-09-08 | 16.95 | 18.60 | 16.95 | 18.60 | +8.645% | 323 | 9,802 | +11.505% |
| 2026-09-04 | 16.50 | 17.25 | 16.00 | 17.12 | -0.869% | 50 | 9,784 | +21.145% |
| 2026-09-03 | 17.70 | 17.70 | 17.00 | 17.27 | -6.396% | 35 | 9,773 | +20.093% |
| 2026-09-02 | 18.20 | 18.45 | 18.00 | 18.45 | -8.663% | 11 | 9,766 | +12.412% |
| 2026-09-01 | 20.55 | 20.55 | 19.30 | 20.20 | +3.537% | 35 | 9,767 | +2.673% |
| 2026-08-31 | 20.31 | 20.83 | 19.40 | 19.51 | -6.651% | 243 | 9,614 | +6.304% |
| 2026-08-28 | 18.05 | 21.10 | 18.05 | 20.90 | +17.218% | 167 | 9,515 | -0.766% |
| 2026-08-27 | 18.70 | 19.40 | 17.24 | 17.83 | -25.832% | 972 | 9,329 | +16.321% |
| 2026-08-26 | 23.72 | 24.10 | 23.20 | 24.04 | +3.176% | 40 | 9,326 | -13.727% |
| 2026-08-25 | 24.00 | 24.00 | 23.01 | 23.30 | -6.237% | 82 | 9,328 | -10.987% |
| 2026-08-24 | 24.54 | 24.92 | 24.45 | 24.85 | +8.515% | 1,581 | 7,898 | -16.539% |
| 2026-08-21 | 21.95 | 22.94 | 21.95 | 22.90 | +1.778% | 27 | 7,896 | -9.432% |
| 2026-08-20 | 21.90 | 22.50 | 21.90 | 22.50 | +4.651% | 252 | 7,747 | -7.822% |
| 2026-08-19 | 20.68 | 21.75 | 20.68 | 21.50 | -0.232% | 56 | 7,724 | -3.535% |
| 2026-08-18 | 20.55 | 21.81 | 20.55 | 21.55 | +8.564% | 107 | 7,715 | -3.759% |
| 2026-08-17 | 19.91 | 20.02 | 19.48 | 19.85 | -2.361% | 124 | 7,658 | +4.484% |
| 2026-08-14 | 20.15 | 20.40 | 20.00 | 20.33 | -1.311% | 8 | 7,657 | +2.017% |
| 2026-08-13 | 20.49 | 21.20 | 20.46 | 20.60 | -1.671% | 79 | 7,593 | +0.680% |
| 2026-08-12 | 21.40 | 21.40 | 20.95 | 20.95 | -8.315% | 249 | 7,352 | -1.002% |
| 2026-08-11 | 22.65 | 23.10 | 22.60 | 22.85 | -2.972% | 31 | 7,330 | -9.234% |
| 2026-08-10 | 22.85 | 23.85 | 22.85 | 23.55 | +5.843% | 49 | 7,294 | -11.932% |
| 2026-08-07 | 22.60 | 22.62 | 22.00 | 22.25 | -6.316% | 37 | 7,268 | -6.787% |
| 2026-08-06 | 22.98 | 23.90 | 22.75 | 23.75 | +1.064% | 53 | 7,303 | -12.674% |
| 2026-08-05 | 24.18 | 24.19 | 22.97 | 23.50 | -9.789% | 313 | 7,103 | -11.745% |
| 2026-08-04 | 26.75 | 26.90 | 26.00 | 26.05 | -5.445% | 69 | 7,054 | -20.384% |
| 2026-08-03 | 28.63 | 28.63 | 27.55 | 27.55 | -12.261% | 27 | 7,053 | -24.719% |
| 2026-07-31 | 32.40 | 32.40 | 30.99 | 31.40 | -4.646% | 38 | 7,030 | -33.949% |
| 2026-07-30 | 34.15 | 34.15 | 32.93 | 32.93 | -1.259% | 3 | 7,037 | -37.018% |
| 2026-07-29 | 35.02 | 35.05 | 33.05 | 33.35 | +3.733% | 672 | 6,358 | -37.811% |
| 2026-07-28 | 34.10 | 34.10 | 31.95 | 32.15 | -1.531% | 436 | 6,362 | -35.490% |
| 2026-07-27 | 28.35 | 33.47 | 28.35 | 32.65 | +12.976% | 160 | 6,225 | -36.478% |
| 2026-07-24 | 28.90 | 28.90 | 28.90 | 28.90 | +1.404% | 1 | 6,225 | -28.235% |
| 2026-07-23 | 28.21 | 28.70 | 28.21 | 28.50 | +7.547% | 9 | 6,223 | -27.228% |
| 2026-07-22 | 28.40 | 28.50 | 26.22 | 26.50 | -7.343% | 210 | 6,203 | -21.736% |
| 2026-07-21 | 29.30 | 29.73 | 28.60 | 28.60 | -5.298% | 40 | 6,182 | -27.483% |
| 2026-07-20 | 29.50 | 30.25 | 29.30 | 30.20 | -3.050% | 67 | 6,176 | -31.325% |
| 2026-07-17 | 31.68 | 31.74 | 30.30 | 31.15 | +6.314% | 34 | 6,173 | -33.419% |
| 2026-07-16 | 28.65 | 29.75 | 28.55 | 29.30 | +5.169% | 211 | 6,158 | -29.215% |
| 2026-07-15 | 27.73 | 29.30 | 27.73 | 27.86 | +1.679% | 28 | 6,144 | -25.556% |
| 2026-07-14 | 30.15 | 30.30 | 27.34 | 27.40 | -10.164% | 86 | 6,144 | -24.307% |
| 2026-07-13 | 29.20 | 30.60 | 29.20 | 30.50 | +8.929% | 1,981 | 4,195 | -32.000% |
| 2026-07-10 | 29.65 | 29.85 | 28.00 | 28.00 | -8.795% | 520 | 4,616 | -25.929% |
| 2026-07-09 | 31.90 | 31.90 | 30.70 | 30.70 | +0.954% | 28 | 4,601 | -32.443% |
| 2026-07-08 | 33.30 | 33.30 | 30.41 | 30.41 | -7.709% | 42 | 4,575 | -31.799% |
| 2026-07-07 | 35.06 | 35.27 | 32.65 | 32.95 | -1.583% | 52 | 4,570 | -37.056% |
| 2026-07-06 | 33.20 | 33.50 | 33.20 | 33.48 | -4.479% | 52 | 4,518 | -38.053% |
| 2026-07-02 | 34.02 | 35.06 | 33.68 | 35.05 | +8.346% | 216 | 4,484 | -40.827% |
| 2026-07-01 | 33.20 | 33.20 | 32.35 | 32.35 | +0.310% | 285 | 4,198 | -35.889% |
| 2026-06-30 | 32.55 | 32.75 | 32.10 | 32.25 | -5.729% | 116 | 4,118 | -35.690% |
| 2026-06-29 | 34.30 | 35.05 | 34.15 | 34.21 | -0.204% | 350 | 3,883 | -39.374% |
| 2026-06-26 | 35.80 | 35.80 | 34.28 | 34.28 | -0.204% | 195 | 3,932 | -39.498% |
| 2026-06-25 | 35.00 | 35.50 | 34.35 | 34.35 | +6.479% | 52 | 3,907 | -39.622% |
| 2026-06-24 | 32.26 | 32.26 | 32.26 | 32.26 | +0.498% | 2 | 3,907 | -35.710% |
| 2026-06-23 | 31.80 | 32.10 | 31.75 | 32.10 | +7.143% | 10 | 3,915 | -35.389% |
| 2026-06-22 | 28.95 | 29.96 | 28.95 | 29.96 | +1.046% | 1,653 | 2,629 | -30.774% |
| 2026-06-18 | 30.15 | 30.15 | 29.35 | 29.65 | -6.614% | 104 | 2,565 | -30.051% |
| 2026-06-17 | 30.50 | 31.75 | 30.20 | 31.75 | +6.651% | 458 | 2,252 | -34.677% |
| 2026-06-16 | 30.05 | 30.18 | 29.77 | 29.77 | +1.952% | 17 | 2,266 | -30.333% |
| 2026-06-15 | 31.00 | 31.00 | 28.95 | 29.20 | -10.292% | 75 | 2,241 | -28.973% |
| 2026-06-12 | 33.25 | 33.25 | 32.35 | 32.55 | -3.211% | 38 | 2,233 | -36.283% |
| 2026-06-11 | 33.62 | 34.65 | 33.45 | 33.63 | -3.000% | 55 | 2,226 | -38.329% |
| 2026-06-10 | 32.65 | 34.70 | 32.15 | 34.67 | +2.756% | 2,126 | 1,600 | -40.179% |
| 2026-06-09 | 32.50 | 35.43 | 32.50 | 33.74 | +5.240% | 112 | 1,606 | -38.530% |
| 2026-06-08 | 31.90 | 32.65 | 31.79 | 32.06 | -3.346% | 16 | 1,609 | -35.309% |
| 2026-06-05 | 30.13 | 33.37 | 30.13 | 33.17 | +18.211% | 29 | 1,607 | -37.474% |
| 2026-06-04 | 30.50 | 30.50 | 28.06 | 28.06 | -5.554% | 13 | 1,599 | -26.087% |
| 2026-06-03 | 29.32 | 29.99 | 29.32 | 29.71 | +7.179% | 10 | 1,604 | -30.192% |
| 2026-06-02 | 26.90 | 27.80 | 26.80 | 27.72 | +2.250% | 82 | 1,580 | -25.180% |
| 2026-06-01 | 27.85 | 27.86 | 27.11 | 27.11 | -12.773% | 60 | 1,575 | -23.497% |
| 2026-05-29 | 29.34 | 31.08 | 28.50 | 31.08 | +6.075% | 91 | 1,539 | -33.269% |
| 2026-05-28 | 29.98 | 29.98 | 29.30 | 29.30 | -2.333% | 5 | 1,539 | -29.215% |
| 2026-05-27 | 31.41 | 31.41 | 30.00 | 30.00 | +1.351% | 20 | 1,531 | -30.867% |
| 2026-05-26 | 28.80 | 30.02 | 28.80 | 29.60 | +0.852% | 25 | 1,529 | -29.932% |
| 2026-05-22 | 28.65 | 29.35 | 28.65 | 29.35 | +6.650% | 11 | 1,519 | -29.336% |
| 2026-05-21 | 29.02 | 29.02 | 27.46 | 27.52 | +3.071% | 74 | 1,510 | -24.637% |
| 2026-05-20 | 27.31 | 27.31 | 26.70 | 26.70 | -3.085% | 4 | 1,508 | -22.322% |
| 2026-05-19 | 28.05 | 28.05 | 27.55 | 27.55 | -4.174% | 12 | 1,498 | -24.719% |
| 2026-05-18 | 28.10 | 28.95 | 28.10 | 28.75 | +3.604% | 46 | 1,478 | -27.861% |
| 2026-05-15 | 27.75 | 27.75 | 27.75 | 27.75 | +8.398% | 2 | 1,476 | -25.261% |
| 2026-05-14 | 26.15 | 26.15 | 25.35 | 25.60 | -5.115% | 789 | 826 | -18.984% |
| 2026-05-13 | 27.12 | 27.20 | 26.90 | 26.98 | -4.156% | 17 | 812 | -23.128% |
| 2026-05-12 | 27.84 | 29.37 | 27.84 | 28.15 | -0.177% | 122 | 761 | -26.323% |
| 2026-05-11 | 29.20 | 29.20 | 28.20 | 28.20 | -5.843% | 70 | 729 | -26.454% |
| 2026-05-08 | 30.35 | 30.35 | 29.52 | 29.95 | -3.852% | 205 | 685 | -30.751% |
| 2026-05-07 | 31.60 | 31.60 | 31.05 | 31.15 | -5.434% | 75 | 735 | -33.419% |
| 2026-05-06 | 33.50 | 33.74 | 32.67 | 32.94 | -7.576% | 73 | 683 | -37.037% |
| 2026-05-05 | 35.64 | 35.64 | 35.64 | 35.64 | +1.250% | 1 | 683 | -41.807% |
| 2026-04-30 | 32.85 | 35.50 | 32.85 | 35.20 | +10.310% | 66 | 670 | -41.080% |
| 2026-04-29 | 32.55 | 32.55 | 31.91 | 31.91 | +3.908% | 2 | 670 | -35.005% |
| 2026-04-28 | 31.46 | 32.35 | 30.71 | 30.71 | +3.645% | 47 | 670 | -32.465% |
| 2026-04-27 | 31.80 | 32.03 | 29.63 | 29.63 | -9.333% | 215 | 632 | -30.003% |
| 2026-04-24 | 32.68 | 32.68 | 32.30 | 32.68 | -6.227% | 6 | 587 | -36.536% |
| 2026-04-17 | 34.85 | 34.85 | 34.85 | 34.85 | -13.524% | 2 | 582 | -40.488% |
| 2026-04-10 | 40.50 | 40.50 | 40.25 | 40.30 | -16.615% | 70 | 582 | -48.536% |
| 2026-04-02 | 48.35 | 48.35 | 48.33 | 48.33 | +6.642% | 29 | 545 | -57.087% |
| 2026-03-25 | 45.39 | 45.39 | 45.32 | 45.32 | -2.475% | 2 | 545 | -54.237% |
| 2026-03-23 | 46.68 | 46.79 | 46.47 | 46.47 | +2.357% | 500 | 544 | -55.369% |
| 2026-03-17 | 45.40 | 45.40 | 45.40 | 45.40 | +1.680% | 42 | 52 | -54.317% |
| 2026-03-16 | 44.65 | 44.65 | 44.65 | 44.65 | 0.000% | 10 | 10 | -53.550% |