NVDA270617P00265000
NVDA Jun 17 2027 265.00 Put
optionOPRA
EODOct 22, 2026
55.20USD+5.950%(+3.10)1Vol560OI
NVDA270617P00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 55.20 | 55.20 | 55.20 | 55.20 | +5.950% | 1 | 561 | 0.000% |
| 2026-10-21 | 52.10 | 52.10 | 52.10 | 52.10 | -3.429% | 1 | 562 | +5.950% |
| 2026-10-15 | 53.95 | 53.95 | 53.90 | 53.95 | +9.100% | 48 | 541 | +2.317% |
| 2026-10-14 | 49.45 | 49.45 | 49.40 | 49.45 | +7.267% | 14 | 541 | +11.628% |
| 2026-10-09 | 46.10 | 46.10 | 46.10 | 46.10 | +12.439% | 1 | 540 | +19.740% |
| 2026-10-07 | 40.70 | 41.00 | 40.70 | 41.00 | +3.797% | 27 | 522 | +34.634% |
| 2026-10-06 | 38.70 | 39.50 | 38.70 | 39.50 | -2.829% | 5 | 521 | +39.747% |
| 2026-10-05 | 41.62 | 41.62 | 40.65 | 40.65 | -10.855% | 4 | 523 | +35.793% |
| 2026-10-01 | 45.60 | 45.60 | 45.60 | 45.60 | -1.299% | 3 | 526 | +21.053% |
| 2026-09-30 | 46.20 | 46.20 | 46.20 | 46.20 | -14.444% | 23 | 526 | +19.481% |
| 2026-09-11 | 54.00 | 54.00 | 54.00 | 54.00 | -4.391% | 10 | 516 | +2.222% |
| 2026-09-10 | 56.48 | 56.48 | 56.48 | 56.48 | +10.637% | 1 | 516 | -2.266% |
| 2026-09-08 | 50.82 | 51.05 | 50.82 | 51.05 | +3.529% | 10 | 516 | +8.129% |
| 2026-09-04 | 46.90 | 49.31 | 46.90 | 49.31 | -2.163% | 9 | 509 | +11.945% |
| 2026-09-03 | 49.85 | 50.40 | 49.85 | 50.40 | -0.297% | 16 | 504 | +9.524% |
| 2026-09-02 | 51.33 | 51.33 | 50.55 | 50.55 | -2.319% | 30 | 476 | +9.199% |
| 2026-08-27 | 52.64 | 52.91 | 51.70 | 51.75 | -8.971% | 41 | 470 | +6.667% |
| 2026-08-18 | 56.85 | 56.85 | 56.85 | 56.85 | +5.278% | 2 | 468 | -2.902% |
| 2026-08-13 | 54.07 | 54.07 | 54.00 | 54.00 | -1.854% | 41 | 488 | +2.222% |
| 2026-08-12 | 55.41 | 55.41 | 55.01 | 55.02 | -4.892% | 30 | 490 | +0.327% |
| 2026-08-11 | 57.80 | 57.85 | 57.80 | 57.85 | -10.587% | 20 | 500 | -4.581% |
| 2026-08-04 | 64.70 | 64.70 | 64.70 | 64.70 | -13.329% | 5 | 500 | -14.683% |
| 2026-07-30 | 74.70 | 74.70 | 74.65 | 74.65 | -0.400% | 100 | 400 | -26.055% |
| 2026-07-27 | 74.90 | 74.95 | 74.90 | 74.95 | +9.897% | 20 | 400 | -26.351% |
| 2026-07-20 | 68.19 | 68.20 | 68.19 | 68.20 | 0.000% | 32 | 404 | -19.062% |
| 2026-07-16 | 68.20 | 68.20 | 68.20 | 68.20 | +4.907% | 26 | 404 | -19.062% |
| 2026-07-14 | 65.36 | 65.36 | 65.01 | 65.01 | -2.167% | 32 | 372 | -15.090% |
| 2026-07-10 | 66.40 | 66.45 | 66.40 | 66.45 | -5.678% | 10 | 377 | -16.930% |
| 2026-07-08 | 70.45 | 70.45 | 70.45 | 70.45 | -10.037% | 15 | 377 | -21.647% |
| 2026-07-02 | 78.75 | 78.75 | 78.31 | 78.31 | +2.756% | 11 | 388 | -29.511% |
| 2026-07-01 | 77.35 | 77.35 | 76.20 | 76.21 | +0.674% | 30 | 388 | -27.569% |
| 2026-06-30 | 75.55 | 75.70 | 75.55 | 75.70 | -2.961% | 20 | 378 | -27.081% |
| 2026-06-26 | 78.00 | 78.01 | 78.00 | 78.01 | +0.775% | 16 | 362 | -29.240% |
| 2026-06-25 | 77.41 | 77.58 | 77.36 | 77.41 | +6.552% | 27 | 335 | -28.691% |
| 2026-06-23 | 72.70 | 72.70 | 72.65 | 72.65 | +6.917% | 10 | 330 | -24.019% |
| 2026-06-18 | 67.95 | 67.95 | 67.95 | 67.95 | +1.722% | 20 | 322 | -18.764% |
| 2026-06-03 | 66.70 | 66.80 | 66.70 | 66.80 | +7.223% | 2 | 322 | -17.365% |
| 2026-06-02 | 61.00 | 62.30 | 61.00 | 62.30 | -0.717% | 10 | 319 | -11.396% |
| 2026-06-01 | 62.75 | 62.75 | 62.75 | 62.75 | -4.198% | 53 | 319 | -12.032% |
| 2026-05-29 | 65.50 | 65.50 | 65.50 | 65.50 | +0.306% | 1 | 319 | -15.725% |
| 2026-05-22 | 64.50 | 65.35 | 64.50 | 65.30 | +7.490% | 25 | 318 | -15.467% |
| 2026-05-20 | 60.95 | 60.95 | 60.70 | 60.75 | -5.300% | 26 | 334 | -9.136% |
| 2026-05-18 | 64.15 | 64.15 | 64.15 | 64.15 | +7.274% | 1 | 335 | -13.952% |
| 2026-05-15 | 61.44 | 61.44 | 59.80 | 59.80 | +5.319% | 2 | 334 | -7.692% |
| 2026-05-14 | 56.80 | 56.95 | 56.75 | 56.78 | -16.377% | 260 | 179 | -2.783% |
| 2026-05-07 | 67.90 | 67.90 | 67.79 | 67.90 | -26.196% | 30 | 171 | -18.704% |
| 2026-04-02 | 93.50 | 93.50 | 92.00 | 92.00 | -3.584% | 8 | 163 | -40.000% |
| 2026-03-31 | 95.42 | 95.42 | 95.42 | 95.42 | -6.083% | 1 | 163 | -42.150% |
| 2026-03-30 | 98.90 | 101.60 | 98.90 | 101.60 | +2.730% | 53 | 164 | -45.669% |
| 2026-03-27 | 100.05 | 100.35 | 98.55 | 98.90 | +6.230% | 213 | 131 | -44.186% |
| 2026-03-26 | 93.10 | 93.10 | 93.10 | 93.10 | -1.115% | 3 | 14 | -40.709% |
| 2026-03-24 | 94.10 | 94.15 | 94.10 | 94.15 | +0.588% | 10 | 13 | -41.370% |
| 2026-03-23 | 91.61 | 93.65 | 91.61 | 93.60 | +5.990% | 5 | 8 | -41.026% |
| 2026-03-17 | 88.24 | 88.31 | 88.24 | 88.31 | 0.000% | 10 | 5 | -37.493% |