NVDA270617P00235000
NVDA Jun 17 2027 235.00 Put
optionOPRA
EODOct 23, 2026
36.85USD+3.803%(+1.35)19Vol5,593OI
NVDA270617P00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 37.15 | 37.15 | 36.85 | 36.85 | +3.803% | 19 | 5,593 | 0.000% |
| 2026-10-22 | 32.85 | 36.26 | 32.85 | 35.50 | +14.332% | 4 | 5,593 | +3.803% |
| 2026-10-21 | 31.70 | 31.80 | 31.05 | 31.05 | -7.727% | 21 | 5,572 | +18.680% |
| 2026-10-20 | 33.65 | 33.65 | 33.65 | 33.65 | +0.990% | 1 | 5,572 | +9.510% |
| 2026-10-19 | 32.95 | 33.40 | 32.95 | 33.32 | -5.206% | 12 | 5,579 | +10.594% |
| 2026-10-16 | 33.25 | 35.60 | 33.20 | 35.15 | +6.193% | 21 | 5,567 | +4.836% |
| 2026-10-15 | 34.50 | 35.08 | 33.10 | 33.10 | +5.785% | 41 | 5,559 | +11.329% |
| 2026-10-14 | 30.93 | 31.80 | 30.44 | 31.29 | +11.950% | 9 | 5,560 | +17.769% |
| 2026-10-13 | 29.19 | 29.19 | 27.95 | 27.95 | -1.757% | 12 | 5,572 | +31.843% |
| 2026-10-12 | 28.20 | 28.91 | 28.19 | 28.45 | +3.832% | 70 | 5,598 | +29.525% |
| 2026-10-09 | 26.85 | 27.40 | 26.84 | 27.40 | +0.550% | 2,113 | 3,489 | +34.489% |
| 2026-10-08 | 25.49 | 27.25 | 24.60 | 27.25 | +11.910% | 566 | 3,440 | +35.229% |
| 2026-10-07 | 24.00 | 24.75 | 23.80 | 24.35 | +6.239% | 155 | 3,522 | +51.335% |
| 2026-10-06 | 22.35 | 22.98 | 22.35 | 22.92 | -3.209% | 107 | 3,562 | +60.777% |
| 2026-10-05 | 24.65 | 24.80 | 23.61 | 23.68 | -8.923% | 98 | 3,487 | +55.617% |
| 2026-10-02 | 25.55 | 26.05 | 24.95 | 26.00 | -4.762% | 572 | 3,396 | +41.731% |
| 2026-10-01 | 27.90 | 28.18 | 27.30 | 27.30 | -2.186% | 108 | 3,306 | +34.982% |
| 2026-09-30 | 27.95 | 27.95 | 27.59 | 27.91 | -4.451% | 237 | 3,071 | +32.032% |
| 2026-09-29 | 27.55 | 29.21 | 27.55 | 29.21 | +0.898% | 12 | 3,070 | +26.155% |
| 2026-09-28 | 28.00 | 28.95 | 27.85 | 28.95 | -6.311% | 48 | 3,051 | +27.288% |
| 2026-09-25 | 30.90 | 31.05 | 30.85 | 30.90 | -2.215% | 9 | 3,042 | +19.256% |
| 2026-09-24 | 31.65 | 31.65 | 31.50 | 31.60 | +2.100% | 106 | 2,937 | +16.614% |
| 2026-09-23 | 30.55 | 31.30 | 30.40 | 30.95 | +6.394% | 68 | 2,928 | +19.063% |
| 2026-09-22 | 29.46 | 29.55 | 29.09 | 29.09 | -3.516% | 6 | 2,931 | +26.676% |
| 2026-09-21 | 31.92 | 31.92 | 30.15 | 30.15 | -10.534% | 2 | 2,930 | +22.222% |
| 2026-09-18 | 33.75 | 33.75 | 33.60 | 33.70 | -9.091% | 73 | 2,863 | +9.347% |
| 2026-09-16 | 37.07 | 37.07 | 37.07 | 37.07 | -2.933% | 12 | 2,863 | -0.593% |
| 2026-09-15 | 38.25 | 38.25 | 38.19 | 38.19 | -1.343% | 6 | 2,858 | -3.509% |
| 2026-09-14 | 38.70 | 38.75 | 38.70 | 38.71 | +10.285% | 3 | 2,858 | -4.805% |
| 2026-09-11 | 35.00 | 35.10 | 35.00 | 35.10 | -2.364% | 6 | 2,872 | +4.986% |
| 2026-09-10 | 36.10 | 36.45 | 35.90 | 35.95 | +7.154% | 145 | 2,755 | +2.503% |
| 2026-09-09 | 33.38 | 33.55 | 33.37 | 33.55 | +1.667% | 64 | 2,702 | +9.836% |
| 2026-09-08 | 32.60 | 33.15 | 32.60 | 33.00 | +6.796% | 51 | 2,676 | +11.667% |
| 2026-09-04 | 30.30 | 31.10 | 29.00 | 30.90 | -0.771% | 494 | 2,541 | +19.256% |
| 2026-09-03 | 31.17 | 32.09 | 30.76 | 31.14 | -5.636% | 69 | 2,516 | +18.337% |
| 2026-09-02 | 32.10 | 33.00 | 31.78 | 33.00 | -7.950% | 13 | 2,524 | +11.667% |
| 2026-09-01 | 35.70 | 36.05 | 35.70 | 35.85 | +2.429% | 11 | 2,523 | +2.789% |
| 2026-08-31 | 36.20 | 36.25 | 34.65 | 35.00 | -5.020% | 28 | 2,502 | +5.286% |
| 2026-08-28 | 33.67 | 36.87 | 32.95 | 36.85 | +15.808% | 37 | 2,513 | 0.000% |
| 2026-08-27 | 33.45 | 33.70 | 31.05 | 31.82 | -21.238% | 1,206 | 1,342 | +15.808% |
| 2026-08-25 | 40.25 | 40.40 | 40.25 | 40.40 | -1.942% | 2 | 1,343 | -8.787% |
| 2026-08-24 | 41.20 | 41.20 | 41.20 | 41.20 | +6.377% | 10 | 1,353 | -10.558% |
| 2026-08-20 | 38.73 | 38.73 | 38.73 | 38.73 | +1.520% | 1 | 1,352 | -4.854% |
| 2026-08-19 | 37.00 | 38.15 | 36.75 | 38.15 | +2.142% | 29 | 1,334 | -3.408% |
| 2026-08-18 | 37.15 | 37.35 | 36.80 | 37.35 | +8.576% | 38 | 1,302 | -1.339% |
| 2026-08-17 | 34.40 | 34.40 | 33.95 | 34.40 | -1.686% | 44 | 1,261 | +7.122% |
| 2026-08-14 | 34.80 | 34.99 | 34.80 | 34.99 | -0.313% | 201 | 1,110 | +5.316% |
| 2026-08-13 | 35.60 | 35.60 | 35.02 | 35.10 | -1.763% | 26 | 1,097 | +4.986% |
| 2026-08-12 | 35.63 | 36.10 | 35.63 | 35.73 | -7.794% | 22 | 1,080 | +3.135% |
| 2026-08-11 | 38.25 | 39.25 | 38.25 | 38.75 | -1.525% | 27 | 1,059 | -4.903% |
| 2026-08-10 | 38.15 | 39.75 | 38.15 | 39.35 | +6.065% | 84 | 1,085 | -6.353% |
| 2026-08-07 | 37.87 | 37.87 | 36.85 | 37.10 | -5.405% | 85 | 1,072 | -0.674% |
| 2026-08-06 | 37.98 | 39.39 | 37.98 | 39.22 | -0.076% | 276 | 974 | -6.043% |
| 2026-08-05 | 40.00 | 40.00 | 38.62 | 39.25 | -8.080% | 30 | 948 | -6.115% |
| 2026-08-04 | 43.48 | 43.63 | 42.70 | 42.70 | -6.257% | 26 | 955 | -13.700% |
| 2026-08-03 | 45.55 | 45.55 | 45.55 | 45.55 | -6.813% | 1 | 955 | -19.100% |
| 2026-07-31 | 48.88 | 48.88 | 48.88 | 48.88 | -9.882% | 1 | 955 | -24.611% |
| 2026-07-29 | 54.24 | 54.24 | 54.24 | 54.24 | +6.083% | 1 | 955 | -32.061% |
| 2026-07-28 | 53.30 | 53.30 | 50.75 | 51.13 | -1.768% | 35 | 965 | -27.929% |
| 2026-07-27 | 52.05 | 52.05 | 52.05 | 52.05 | +11.456% | 1 | 953 | -29.203% |
| 2026-07-24 | 46.03 | 46.70 | 44.17 | 46.70 | +1.302% | 19 | 935 | -21.092% |
| 2026-07-23 | 45.15 | 46.15 | 44.95 | 46.10 | +6.099% | 15 | 938 | -20.065% |
| 2026-07-22 | 43.20 | 43.45 | 42.80 | 43.45 | -5.400% | 75 | 913 | -15.190% |
| 2026-07-21 | 45.93 | 45.93 | 45.93 | 45.93 | -6.456% | 1 | 913 | -19.769% |
| 2026-07-17 | 47.75 | 49.10 | 47.65 | 49.10 | +5.478% | 4 | 905 | -24.949% |
| 2026-07-16 | 46.95 | 46.95 | 46.55 | 46.55 | +2.873% | 6 | 899 | -20.838% |
| 2026-07-15 | 45.70 | 46.78 | 45.19 | 45.25 | +2.724% | 35 | 899 | -18.564% |
| 2026-07-14 | 46.38 | 46.38 | 44.05 | 44.05 | -7.068% | 77 | 812 | -16.345% |
| 2026-07-13 | 46.65 | 47.40 | 46.65 | 47.40 | +0.808% | 32 | 785 | -22.257% |
| 2026-07-10 | 47.27 | 47.34 | 47.01 | 47.02 | -3.687% | 30 | 787 | -21.629% |
| 2026-07-09 | 48.82 | 48.82 | 48.82 | 48.82 | +0.144% | 1 | 787 | -24.519% |
| 2026-07-08 | 51.20 | 51.20 | 48.70 | 48.75 | -5.340% | 71 | 788 | -24.410% |
| 2026-07-07 | 51.50 | 51.50 | 51.50 | 51.50 | -0.058% | 75 | 763 | -28.447% |
| 2026-07-02 | 51.53 | 51.53 | 51.53 | 51.53 | -3.411% | 1 | 763 | -28.488% |
| 2026-07-01 | 53.30 | 53.35 | 53.30 | 53.35 | -1.586% | 20 | 764 | -30.928% |
| 2026-06-29 | 54.15 | 54.21 | 54.15 | 54.21 | +0.501% | 2 | 763 | -32.024% |
| 2026-06-26 | 55.10 | 55.10 | 53.94 | 53.94 | -0.900% | 24 | 760 | -31.683% |
| 2026-06-25 | 54.43 | 54.43 | 54.43 | 54.43 | +5.895% | 10 | 760 | -32.298% |
| 2026-06-23 | 50.15 | 51.40 | 49.90 | 51.40 | +8.668% | 11 | 758 | -28.307% |
| 2026-06-18 | 47.30 | 47.41 | 47.00 | 47.30 | -5.683% | 37 | 744 | -22.093% |
| 2026-06-17 | 48.20 | 50.15 | 48.20 | 50.15 | +9.022% | 52 | 703 | -26.520% |
| 2026-06-15 | 47.45 | 47.93 | 46.00 | 46.00 | -9.270% | 82 | 692 | -19.891% |
| 2026-06-12 | 51.07 | 51.25 | 49.76 | 50.70 | -2.067% | 83 | 713 | -27.318% |
| 2026-06-11 | 51.77 | 51.77 | 51.77 | 51.77 | -0.289% | 7 | 713 | -28.820% |
| 2026-06-10 | 51.92 | 51.92 | 51.92 | 51.92 | -3.297% | 2 | 715 | -29.025% |
| 2026-06-09 | 53.69 | 53.69 | 53.69 | 53.69 | +4.313% | 1 | 714 | -31.365% |
| 2026-06-05 | 50.55 | 51.47 | 50.55 | 51.47 | +16.422% | 2 | 713 | -28.405% |
| 2026-06-04 | 45.40 | 45.40 | 44.21 | 44.21 | -0.985% | 26 | 688 | -16.648% |
| 2026-06-03 | 44.65 | 44.65 | 44.65 | 44.65 | +2.057% | 1 | 687 | -17.469% |
| 2026-06-02 | 42.35 | 43.75 | 42.35 | 43.75 | -1.353% | 154 | 666 | -15.771% |
| 2026-06-01 | 44.73 | 44.97 | 44.15 | 44.35 | -3.524% | 27 | 671 | -16.911% |
| 2026-05-28 | 46.75 | 46.75 | 45.70 | 45.97 | -5.314% | 36 | 636 | -19.839% |
| 2026-05-27 | 48.55 | 48.55 | 48.55 | 48.55 | +5.315% | 5 | 633 | -24.099% |
| 2026-05-26 | 45.60 | 46.10 | 45.60 | 46.10 | +6.172% | 229 | 500 | -20.065% |
| 2026-05-21 | 43.25 | 43.82 | 43.25 | 43.42 | +3.504% | 55 | 451 | -15.131% |
| 2026-05-20 | 42.30 | 42.30 | 41.75 | 41.95 | -5.090% | 330 | 171 | -12.157% |
| 2026-05-19 | 44.61 | 44.61 | 43.27 | 44.20 | -0.450% | 14 | 177 | -16.629% |
| 2026-05-18 | 42.00 | 44.40 | 42.00 | 44.40 | +2.069% | 9 | 182 | -17.005% |
| 2026-05-15 | 43.50 | 43.50 | 41.25 | 43.50 | +10.127% | 45 | 150 | -15.287% |
| 2026-05-14 | 40.51 | 40.57 | 39.26 | 39.50 | -6.198% | 213 | 144 | -6.709% |
| 2026-05-13 | 41.82 | 43.00 | 41.68 | 42.11 | -4.295% | 133 | 105 | -12.491% |
| 2026-05-12 | 44.00 | 44.00 | 44.00 | 44.00 | -4.306% | 1 | 104 | -16.250% |
| 2026-05-08 | 45.98 | 45.98 | 45.98 | 45.98 | -3.666% | 50 | 55 | -19.856% |
| 2026-05-07 | 47.73 | 47.73 | 47.73 | 47.73 | -11.529% | 2 | 57 | -22.795% |
| 2026-04-30 | 53.95 | 53.95 | 53.95 | 53.95 | +10.327% | 2 | 55 | -31.696% |
| 2026-04-29 | 49.01 | 49.01 | 48.90 | 48.90 | +0.411% | 49 | 55 | -24.642% |
| 2026-04-27 | 48.70 | 48.70 | 48.70 | 48.70 | -7.379% | 10 | 8 | -24.333% |
| 2026-04-21 | 52.38 | 52.58 | 52.38 | 52.58 | -0.979% | 2 | 10 | -29.916% |
| 2026-04-20 | 53.10 | 53.10 | 53.10 | 53.10 | -20.935% | 5 | 10 | -30.603% |
| 2026-04-01 | 67.16 | 67.16 | 67.16 | 67.16 | -4.805% | 1 | 5 | -45.131% |
| 2026-03-31 | 70.35 | 70.60 | 70.25 | 70.55 | -6.828% | 4 | 6 | -47.768% |
| 2026-03-30 | 75.61 | 75.72 | 75.61 | 75.72 | +1.624% | 2 | 4 | -51.334% |
| 2026-03-27 | 74.57 | 74.57 | 74.51 | 74.51 | +4.517% | 2 | 2 | -50.544% |
| 2026-03-26 | 71.29 | 71.29 | 71.29 | 71.29 | 0.000% | 1 | 1 | -48.310% |