NVDA270617P00245000
NVDA Jun 17 2027 245.00 Put
optionOPRA
EODOct 23, 2026
43.75USD+0.344%(+0.15)200Vol1,719OI
NVDA270617P00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 43.50 | 43.75 | 42.50 | 43.75 | +0.344% | 200 | 1,591 | 0.000% |
| 2026-10-22 | 40.50 | 43.77 | 39.95 | 43.60 | +16.578% | 40 | 1,596 | +0.344% |
| 2026-10-21 | 37.46 | 37.80 | 37.05 | 37.40 | -5.793% | 21 | 1,597 | +16.979% |
| 2026-10-20 | 39.70 | 39.70 | 39.70 | 39.70 | -0.750% | 10 | 1,591 | +10.202% |
| 2026-10-19 | 38.51 | 40.00 | 38.51 | 40.00 | -4.077% | 27 | 1,576 | +9.375% |
| 2026-10-16 | 40.50 | 41.70 | 39.20 | 41.70 | +4.906% | 41 | 1,573 | +4.916% |
| 2026-10-15 | 40.22 | 40.50 | 39.60 | 39.75 | +5.159% | 4 | 1,574 | +10.063% |
| 2026-10-14 | 36.75 | 37.80 | 36.75 | 37.80 | +11.669% | 3 | 1,574 | +15.741% |
| 2026-10-13 | 34.15 | 34.15 | 33.85 | 33.85 | -1.599% | 15 | 1,579 | +29.247% |
| 2026-10-12 | 34.30 | 34.40 | 34.30 | 34.40 | +4.242% | 3 | 1,572 | +27.180% |
| 2026-10-09 | 32.30 | 33.00 | 31.80 | 33.00 | +0.610% | 14 | 1,563 | +32.576% |
| 2026-10-08 | 30.90 | 32.80 | 29.70 | 32.80 | +10.811% | 131 | 1,630 | +33.384% |
| 2026-10-07 | 29.40 | 29.75 | 28.85 | 29.60 | +7.402% | 82 | 1,611 | +47.804% |
| 2026-10-06 | 27.50 | 27.95 | 27.10 | 27.56 | -4.538% | 68 | 1,552 | +58.745% |
| 2026-10-05 | 29.50 | 29.85 | 28.50 | 28.87 | -7.911% | 215 | 1,458 | +51.541% |
| 2026-10-02 | 31.22 | 31.35 | 30.00 | 31.35 | -4.070% | 107 | 1,357 | +39.553% |
| 2026-10-01 | 34.10 | 34.10 | 32.55 | 32.68 | -2.156% | 174 | 1,200 | +33.874% |
| 2026-09-30 | 33.90 | 33.90 | 33.30 | 33.40 | -3.746% | 62 | 1,217 | +30.988% |
| 2026-09-29 | 33.70 | 34.80 | 33.70 | 34.70 | +0.434% | 14 | 1,201 | +26.081% |
| 2026-09-28 | 33.20 | 34.55 | 33.20 | 34.55 | -7.620% | 42 | 1,178 | +26.628% |
| 2026-09-25 | 36.20 | 37.40 | 36.20 | 37.40 | +0.863% | 33 | 1,168 | +16.979% |
| 2026-09-24 | 38.12 | 38.12 | 37.08 | 37.08 | +0.733% | 28 | 1,141 | +17.988% |
| 2026-09-23 | 36.41 | 37.08 | 36.20 | 36.81 | +5.262% | 104 | 1,074 | +18.854% |
| 2026-09-22 | 35.17 | 35.20 | 34.50 | 34.97 | -2.318% | 11 | 1,066 | +25.107% |
| 2026-09-21 | 37.30 | 37.70 | 35.68 | 35.80 | -7.302% | 78 | 1,051 | +22.207% |
| 2026-09-18 | 39.80 | 40.00 | 38.62 | 38.62 | -3.930% | 70 | 1,030 | +13.283% |
| 2026-09-17 | 41.30 | 41.30 | 39.95 | 40.20 | -6.294% | 10 | 1,025 | +8.831% |
| 2026-09-16 | 43.80 | 43.80 | 42.60 | 42.90 | -4.454% | 18 | 1,022 | +1.981% |
| 2026-09-15 | 44.00 | 45.07 | 44.00 | 44.90 | -1.319% | 14 | 1,021 | -2.561% |
| 2026-09-14 | 46.00 | 46.00 | 45.00 | 45.50 | +10.143% | 14 | 1,012 | -3.846% |
| 2026-09-11 | 41.25 | 41.31 | 41.15 | 41.31 | -3.142% | 10 | 1,003 | +5.907% |
| 2026-09-10 | 42.90 | 42.90 | 42.45 | 42.65 | +7.026% | 29 | 1,006 | +2.579% |
| 2026-09-09 | 39.30 | 39.85 | 39.30 | 39.85 | +2.179% | 16 | 1,007 | +9.787% |
| 2026-09-08 | 37.00 | 39.05 | 37.00 | 39.00 | +6.557% | 65 | 1,005 | +12.179% |
| 2026-09-04 | 34.60 | 36.71 | 34.55 | 36.60 | -1.081% | 183 | 938 | +19.536% |
| 2026-09-03 | 37.20 | 37.94 | 36.21 | 37.00 | -3.394% | 166 | 827 | +18.243% |
| 2026-09-02 | 38.09 | 38.30 | 38.09 | 38.30 | -9.520% | 30 | 828 | +14.230% |
| 2026-09-01 | 42.45 | 42.45 | 41.10 | 42.33 | +2.868% | 87 | 782 | +3.355% |
| 2026-08-31 | 41.15 | 41.15 | 41.15 | 41.15 | -5.141% | 20 | 782 | +6.318% |
| 2026-08-28 | 38.00 | 43.38 | 38.00 | 43.38 | +13.560% | 123 | 744 | +0.853% |
| 2026-08-27 | 39.10 | 39.10 | 37.33 | 38.20 | -16.136% | 23 | 733 | +14.529% |
| 2026-08-21 | 45.25 | 45.63 | 45.25 | 45.55 | +1.993% | 12 | 731 | -3.952% |
| 2026-08-20 | 44.80 | 44.80 | 44.66 | 44.66 | +2.080% | 6 | 727 | -2.038% |
| 2026-08-19 | 43.20 | 43.75 | 43.20 | 43.75 | +8.561% | 6 | 722 | 0.000% |
| 2026-08-17 | 40.30 | 40.40 | 39.45 | 40.30 | -2.657% | 123 | 649 | +8.561% |
| 2026-08-13 | 41.40 | 41.40 | 41.35 | 41.40 | -0.767% | 34 | 632 | +5.676% |
| 2026-08-12 | 41.70 | 42.30 | 41.70 | 41.72 | -6.247% | 17 | 627 | +4.866% |
| 2026-08-11 | 44.50 | 44.50 | 44.50 | 44.50 | -0.891% | 3 | 624 | -1.685% |
| 2026-08-10 | 42.65 | 45.40 | 42.65 | 44.90 | +3.647% | 25 | 600 | -2.561% |
| 2026-08-07 | 43.20 | 43.60 | 43.02 | 43.32 | -4.603% | 75 | 605 | +0.993% |
| 2026-08-06 | 44.55 | 45.80 | 44.55 | 45.41 | +2.436% | 38 | 569 | -3.656% |
| 2026-08-05 | 45.80 | 45.80 | 44.30 | 44.33 | -9.733% | 48 | 531 | -1.308% |
| 2026-08-04 | 49.11 | 49.11 | 49.11 | 49.11 | -17.114% | 6 | 531 | -10.914% |
| 2026-07-27 | 59.20 | 59.25 | 59.20 | 59.25 | +15.836% | 20 | 521 | -26.160% |
| 2026-07-14 | 51.15 | 51.15 | 51.15 | 51.15 | -2.274% | 38 | 485 | -14.467% |
| 2026-07-10 | 52.81 | 52.83 | 52.34 | 52.34 | -15.920% | 30 | 479 | -16.412% |
| 2026-07-02 | 62.20 | 62.25 | 62.20 | 62.25 | +2.133% | 21 | 479 | -29.719% |
| 2026-07-01 | 61.45 | 61.45 | 60.85 | 60.95 | -0.164% | 70 | 479 | -28.220% |
| 2026-06-26 | 61.75 | 61.75 | 61.05 | 61.05 | +6.545% | 51 | 484 | -28.337% |
| 2026-06-23 | 57.30 | 57.30 | 57.30 | 57.30 | -2.051% | 1 | 484 | -23.647% |
| 2026-06-09 | 58.50 | 58.50 | 58.50 | 58.50 | +2.902% | 4 | 484 | -25.214% |
| 2026-06-05 | 56.85 | 56.85 | 56.85 | 56.85 | +13.360% | 10 | 474 | -23.043% |
| 2026-06-04 | 53.85 | 53.85 | 50.10 | 50.15 | -5.145% | 61 | 434 | -12.762% |
| 2026-06-03 | 52.64 | 52.87 | 52.64 | 52.87 | +5.952% | 160 | 286 | -17.250% |
| 2026-06-02 | 49.00 | 49.90 | 48.98 | 49.90 | +1.012% | 161 | 212 | -12.325% |
| 2026-06-01 | 52.50 | 52.50 | 49.40 | 49.40 | -6.581% | 27 | 186 | -11.437% |
| 2026-05-29 | 52.88 | 52.88 | 52.88 | 52.88 | -1.801% | 1 | 185 | -17.266% |
| 2026-05-27 | 53.85 | 53.85 | 53.85 | 53.85 | +1.989% | 10 | 185 | -18.756% |
| 2026-05-26 | 52.80 | 52.80 | 52.80 | 52.80 | +2.207% | 7 | 178 | -17.140% |
| 2026-05-22 | 50.37 | 51.85 | 50.37 | 51.66 | +4.364% | 31 | 178 | -15.312% |
| 2026-05-21 | 47.77 | 50.75 | 47.77 | 49.50 | -2.077% | 140 | 103 | -11.616% |
| 2026-05-19 | 50.55 | 50.55 | 50.55 | 50.55 | -0.059% | 15 | 88 | -13.452% |
| 2026-05-18 | 50.55 | 50.58 | 50.55 | 50.58 | +5.047% | 2 | 88 | -13.503% |
| 2026-05-15 | 48.15 | 48.15 | 48.15 | 48.15 | +6.786% | 1 | 87 | -9.138% |
| 2026-05-14 | 46.20 | 46.20 | 44.75 | 45.09 | -6.043% | 133 | 9 | -2.972% |
| 2026-05-13 | 47.99 | 47.99 | 47.99 | 47.99 | -11.783% | 1 | 9 | -8.835% |
| 2026-04-28 | 54.40 | 54.40 | 54.40 | 54.40 | -1.181% | 1 | 9 | -19.577% |
| 2026-04-27 | 55.00 | 55.05 | 55.00 | 55.05 | -3.675% | 2 | 9 | -20.527% |
| 2026-04-24 | 57.15 | 57.15 | 57.15 | 57.15 | -14.587% | 1 | 10 | -23.447% |
| 2026-04-13 | 66.78 | 66.91 | 66.78 | 66.91 | -12.018% | 2 | 10 | -34.614% |
| 2026-04-07 | 76.05 | 76.05 | 76.05 | 76.05 | -1.426% | 4 | 10 | -42.472% |
| 2026-03-24 | 77.25 | 77.25 | 77.15 | 77.15 | +1.473% | 10 | 6 | -43.292% |
| 2026-03-19 | 75.94 | 76.03 | 75.94 | 76.03 | 0.000% | 2 | 1 | -42.457% |