NVDA270617P00255000
NVDA Jun 17 2027 255.00 Put
optionOPRA
EODOct 22, 2026
48.05USD+8.465%(+3.75)4Vol1,051OI
NVDA270617P00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 48.05 | 48.05 | 48.05 | 48.05 | +8.465% | 4 | 1,051 | 0.000% |
| 2026-10-21 | 44.30 | 44.30 | 44.30 | 44.30 | -8.979% | 26 | 1,045 | +8.465% |
| 2026-10-16 | 46.03 | 48.67 | 46.03 | 48.67 | +1.290% | 100 | 1,010 | -1.274% |
| 2026-10-15 | 48.72 | 48.72 | 48.05 | 48.05 | +22.733% | 58 | 1,003 | 0.000% |
| 2026-10-09 | 39.10 | 39.15 | 39.10 | 39.15 | +3.571% | 88 | 997 | +22.733% |
| 2026-10-08 | 37.80 | 37.80 | 37.80 | 37.80 | +8.934% | 20 | 980 | +27.116% |
| 2026-10-07 | 34.35 | 34.70 | 34.35 | 34.70 | +4.834% | 29 | 973 | +38.473% |
| 2026-10-06 | 33.05 | 33.10 | 33.05 | 33.10 | -11.141% | 51 | 946 | +45.166% |
| 2026-10-02 | 36.80 | 37.25 | 36.05 | 37.25 | -6.053% | 42 | 905 | +28.993% |
| 2026-09-29 | 39.65 | 39.65 | 39.65 | 39.65 | -0.751% | 2 | 903 | +21.185% |
| 2026-09-28 | 39.40 | 40.75 | 39.40 | 39.95 | -14.472% | 31 | 902 | +20.275% |
| 2026-09-18 | 46.50 | 46.80 | 46.50 | 46.71 | -0.870% | 272 | 780 | +2.869% |
| 2026-09-17 | 47.12 | 47.12 | 47.12 | 47.12 | -9.454% | 1 | 780 | +1.974% |
| 2026-09-15 | 52.04 | 52.04 | 52.04 | 52.04 | +5.280% | 2 | 782 | -7.667% |
| 2026-09-10 | 49.43 | 49.43 | 49.43 | 49.43 | +8.613% | 10 | 782 | -2.792% |
| 2026-09-09 | 45.51 | 45.51 | 45.51 | 45.51 | +0.331% | 1 | 783 | +5.581% |
| 2026-09-08 | 45.30 | 45.45 | 45.30 | 45.36 | +5.366% | 45 | 741 | +5.930% |
| 2026-09-04 | 40.50 | 43.05 | 40.50 | 43.05 | +1.033% | 12 | 739 | +11.614% |
| 2026-09-03 | 42.70 | 42.70 | 42.61 | 42.61 | -13.745% | 15 | 734 | +12.767% |
| 2026-09-01 | 49.40 | 49.44 | 49.40 | 49.40 | +3.564% | 18 | 726 | -2.733% |
| 2026-08-31 | 48.35 | 48.35 | 47.65 | 47.70 | +8.409% | 124 | 687 | +0.734% |
| 2026-08-27 | 46.95 | 46.95 | 43.02 | 44.00 | -18.443% | 89 | 699 | +9.205% |
| 2026-08-26 | 53.95 | 53.95 | 53.95 | 53.95 | +1.697% | 29 | 718 | -10.936% |
| 2026-08-25 | 53.00 | 53.05 | 53.00 | 53.05 | +1.240% | 20 | 705 | -9.425% |
| 2026-08-21 | 51.04 | 52.40 | 51.04 | 52.40 | +12.278% | 473 | 336 | -8.302% |
| 2026-08-17 | 46.57 | 46.67 | 46.57 | 46.67 | -2.953% | 11 | 326 | +2.957% |
| 2026-08-12 | 48.36 | 48.37 | 48.09 | 48.09 | -1.777% | 63 | 300 | -0.083% |
| 2026-08-07 | 48.95 | 48.96 | 48.94 | 48.96 | -6.207% | 27 | 299 | -1.859% |
| 2026-08-05 | 52.40 | 52.42 | 51.25 | 52.20 | -21.622% | 23 | 308 | -7.950% |
| 2026-07-30 | 66.60 | 66.65 | 66.60 | 66.60 | -4.653% | 150 | 158 | -27.853% |
| 2026-07-29 | 69.90 | 69.90 | 69.85 | 69.85 | +4.332% | 30 | 158 | -31.210% |
| 2026-07-27 | 66.85 | 66.95 | 66.85 | 66.95 | +15.312% | 20 | 160 | -28.230% |
| 2026-07-14 | 59.93 | 59.94 | 58.06 | 58.06 | -4.585% | 64 | 156 | -17.241% |
| 2026-07-10 | 60.85 | 60.85 | 60.85 | 60.85 | -6.399% | 20 | 146 | -21.035% |
| 2026-07-09 | 65.01 | 65.01 | 65.01 | 65.01 | -1.575% | 14 | 155 | -26.088% |
| 2026-07-02 | 66.05 | 66.05 | 66.05 | 66.05 | +0.182% | 21 | 156 | -27.252% |
| 2026-06-24 | 65.85 | 65.93 | 65.85 | 65.93 | +5.657% | 2 | 157 | -27.120% |
| 2026-06-17 | 62.40 | 62.40 | 62.40 | 62.40 | -5.512% | 1 | 156 | -22.997% |
| 2026-06-09 | 66.04 | 66.04 | 66.04 | 66.04 | +16.268% | 15 | 143 | -27.241% |
| 2026-06-04 | 56.80 | 56.80 | 56.80 | 56.80 | +2.712% | 2 | 143 | -15.405% |
| 2026-06-02 | 55.25 | 55.30 | 55.25 | 55.30 | -0.540% | 6 | 143 | -13.110% |
| 2026-06-01 | 55.60 | 55.60 | 55.60 | 55.60 | -7.488% | 25 | 118 | -13.579% |
| 2026-05-26 | 60.10 | 60.10 | 60.10 | 60.10 | +4.159% | 19 | 137 | -20.050% |
| 2026-05-22 | 57.70 | 57.70 | 57.70 | 57.70 | +3.498% | 1 | 137 | -16.724% |
| 2026-05-21 | 54.70 | 56.90 | 54.05 | 55.75 | +3.050% | 240 | 343 | -13.812% |
| 2026-05-20 | 54.00 | 54.10 | 54.00 | 54.10 | 0.000% | 85 | 325 | -11.183% |
| 2026-05-15 | 54.10 | 54.10 | 54.10 | 54.10 | +6.748% | 1 | 324 | -11.183% |
| 2026-05-14 | 51.74 | 51.74 | 50.68 | 50.68 | -9.854% | 228 | 103 | -5.189% |
| 2026-05-11 | 56.22 | 56.22 | 56.22 | 56.22 | -7.457% | 3 | 100 | -14.532% |
| 2026-05-07 | 60.80 | 60.80 | 60.75 | 60.75 | -4.706% | 5 | 97 | -20.905% |
| 2026-05-06 | 64.65 | 64.82 | 63.75 | 63.75 | +2.657% | 8 | 97 | -24.627% |
| 2026-04-27 | 62.15 | 62.15 | 62.10 | 62.10 | -9.409% | 45 | 97 | -22.625% |
| 2026-04-15 | 68.55 | 68.55 | 68.55 | 68.55 | -12.228% | 1 | 97 | -29.905% |
| 2026-04-09 | 78.15 | 78.15 | 78.10 | 78.10 | -7.923% | 28 | 97 | -38.476% |
| 2026-04-02 | 84.72 | 84.82 | 84.72 | 84.82 | +1.217% | 2 | 83 | -43.351% |
| 2026-04-01 | 83.80 | 83.80 | 83.80 | 83.80 | -3.733% | 4 | 83 | -42.661% |
| 2026-03-31 | 89.56 | 89.56 | 86.95 | 87.05 | -4.446% | 7 | 79 | -44.802% |
| 2026-03-30 | 91.45 | 91.90 | 91.10 | 91.10 | 0.000% | 119 | 76 | -47.256% |
| 2026-03-27 | 89.10 | 91.50 | 89.10 | 91.10 | +10.962% | 20 | 16 | -47.256% |
| 2026-03-25 | 82.10 | 82.10 | 82.10 | 82.10 | 0.000% | 1 | 1 | -41.474% |