NVDA270617P00285000
NVDA Jun 17 2027 285.00 Put
optionOPRA
InactiveOct 15, 2026
72.30USD+23.274%(+13.65)18Vol740OI
NVDA270617P00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 73.39 | 73.39 | 72.30 | 72.30 | +23.274% | 18 | 725 | 0.000% |
| 2026-10-09 | 58.65 | 58.65 | 58.65 | 58.65 | +4.545% | 2 | 725 | +23.274% |
| 2026-10-08 | 55.55 | 56.25 | 55.55 | 56.10 | +2.186% | 24 | 716 | +28.877% |
| 2026-10-07 | 54.90 | 54.90 | 54.90 | 54.90 | +7.753% | 1 | 716 | +31.694% |
| 2026-10-06 | 50.95 | 50.95 | 50.95 | 50.95 | -8.363% | 1 | 716 | +41.904% |
| 2026-10-05 | 55.70 | 55.70 | 55.60 | 55.60 | -9.813% | 102 | 627 | +30.036% |
| 2026-09-28 | 61.60 | 61.65 | 61.60 | 61.65 | -5.662% | 20 | 624 | +17.275% |
| 2026-09-21 | 66.10 | 66.10 | 65.35 | 65.35 | -7.107% | 24 | 616 | +10.635% |
| 2026-09-17 | 70.35 | 70.35 | 70.35 | 70.35 | +8.314% | 113 | 509 | +2.772% |
| 2026-09-08 | 65.00 | 65.00 | 64.95 | 64.95 | -7.241% | 2 | 509 | +11.316% |
| 2026-09-02 | 70.30 | 70.31 | 70.02 | 70.02 | -4.735% | 51 | 544 | +3.256% |
| 2026-09-01 | 73.50 | 73.50 | 73.50 | 73.50 | +3.887% | 1 | 544 | -1.633% |
| 2026-08-31 | 70.76 | 70.76 | 70.75 | 70.75 | +4.908% | 22 | 527 | +2.191% |
| 2026-08-28 | 67.44 | 67.44 | 67.44 | 67.44 | +1.490% | 1 | 527 | +7.206% |
| 2026-08-27 | 66.75 | 66.82 | 66.38 | 66.45 | -9.592% | 65 | 528 | +8.804% |
| 2026-08-19 | 73.50 | 73.50 | 73.50 | 73.50 | +1.801% | 1 | 528 | -1.633% |
| 2026-08-18 | 72.10 | 72.20 | 72.10 | 72.20 | +3.661% | 21 | 511 | +0.139% |
| 2026-08-13 | 69.65 | 69.65 | 69.65 | 69.65 | -4.261% | 5 | 516 | +3.805% |
| 2026-08-11 | 72.50 | 73.62 | 72.50 | 72.75 | -10.074% | 105 | 483 | -0.619% |
| 2026-08-04 | 80.90 | 80.90 | 80.90 | 80.90 | -4.045% | 33 | 450 | -10.630% |
| 2026-08-03 | 84.31 | 84.31 | 84.31 | 84.31 | -8.109% | 29 | 426 | -14.245% |
| 2026-07-30 | 91.80 | 91.80 | 91.75 | 91.75 | +0.725% | 75 | 351 | -21.199% |
| 2026-07-27 | 88.25 | 91.09 | 88.20 | 91.09 | +14.291% | 23 | 329 | -20.628% |
| 2026-07-22 | 79.70 | 79.70 | 79.70 | 79.70 | -6.014% | 25 | 304 | -9.285% |
| 2026-07-20 | 84.80 | 84.80 | 84.80 | 84.80 | -3.086% | 1 | 305 | -14.741% |
| 2026-07-09 | 87.50 | 87.50 | 87.50 | 87.50 | -6.865% | 9 | 305 | -17.371% |
| 2026-06-26 | 93.50 | 93.95 | 93.50 | 93.95 | +5.740% | 11 | 296 | -23.044% |
| 2026-06-23 | 88.90 | 88.90 | 88.85 | 88.85 | -2.630% | 20 | 287 | -18.627% |
| 2026-06-10 | 89.35 | 91.30 | 89.35 | 91.25 | +6.191% | 36 | 268 | -20.767% |
| 2026-06-08 | 86.10 | 87.10 | 85.93 | 85.93 | +5.630% | 15 | 254 | -15.862% |
| 2026-06-04 | 81.40 | 81.40 | 81.35 | 81.35 | +5.362% | 10 | 259 | -11.125% |
| 2026-06-01 | 78.25 | 78.25 | 77.21 | 77.21 | -4.111% | 15 | 250 | -6.359% |
| 2026-05-22 | 80.52 | 80.52 | 80.52 | 80.52 | +7.806% | 1 | 249 | -10.209% |
| 2026-05-13 | 74.68 | 74.69 | 74.68 | 74.69 | -15.317% | 59 | 249 | -3.200% |
| 2026-05-06 | 87.90 | 88.21 | 87.85 | 88.20 | -19.305% | 10 | 249 | -18.027% |
| 2026-04-06 | 109.30 | 109.30 | 109.30 | 109.30 | -0.952% | 3 | 249 | -33.852% |
| 2026-04-01 | 110.45 | 110.55 | 110.35 | 110.35 | -5.885% | 12 | 247 | -34.481% |
| 2026-03-27 | 117.45 | 117.45 | 116.70 | 117.25 | +5.251% | 60 | 242 | -38.337% |
| 2026-03-26 | 111.31 | 111.40 | 111.31 | 111.40 | +3.139% | 2 | 212 | -35.099% |
| 2026-03-25 | 107.20 | 108.02 | 107.20 | 108.01 | -3.494% | 7 | 211 | -33.062% |
| 2026-03-24 | 112.50 | 112.50 | 111.79 | 111.92 | +0.647% | 210 | 206 | -35.400% |
| 2026-03-23 | 110.00 | 111.20 | 109.27 | 111.20 | -2.285% | 69 | 101 | -34.982% |
| 2026-03-20 | 111.20 | 113.80 | 111.15 | 113.80 | +4.070% | 13 | 47 | -36.467% |
| 2026-03-19 | 109.30 | 109.35 | 109.30 | 109.35 | +3.414% | 9 | 34 | -33.882% |
| 2026-03-17 | 105.61 | 105.74 | 105.61 | 105.74 | -0.667% | 20 | 28 | -31.625% |
| 2026-03-16 | 105.20 | 106.45 | 102.75 | 106.45 | 0.000% | 28 | 18 | -32.081% |