NVDA270917P00115000
NVDA Sep 17 2027 115.00 Put
optionOPRA
EODOct 22, 2026
2.32USD+18.974%(+0.37)1Vol1,364OI
NVDA270917P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +18.974% | 1 | 1,365 | 0.000% |
| 2026-10-21 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -11.364% | 1 | 1,364 | +18.974% |
| 2026-10-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +7.317% | 2 | 1,362 | +5.455% |
| 2026-10-19 | 2.0900 | 2.1000 | 2.0500 | 2.0500 | +3.535% | 11 | 1,354 | +13.171% |
| 2026-10-15 | 2.0700 | 2.0700 | 1.9700 | 1.9800 | +3.665% | 3 | 1,354 | +17.172% |
| 2026-10-14 | 1.8100 | 1.9100 | 1.8100 | 1.9100 | +16.463% | 520 | 1,137 | +21.466% |
| 2026-10-13 | 1.6900 | 1.6900 | 1.6200 | 1.6400 | 0.000% | 20 | 1,137 | +41.463% |
| 2026-10-12 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | +3.145% | 3 | 1,137 | +41.463% |
| 2026-10-09 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +11.972% | 2 | 1,136 | +45.912% |
| 2026-10-08 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +2.158% | 50 | 1,186 | +63.380% |
| 2026-10-06 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -6.081% | 256 | 930 | +66.906% |
| 2026-10-05 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | -1.987% | 21 | 950 | +56.757% |
| 2026-10-02 | 1.6300 | 1.6300 | 1.5100 | 1.5100 | -10.651% | 30 | 937 | +53.642% |
| 2026-09-30 | 1.7700 | 1.7700 | 1.6900 | 1.6900 | 0.000% | 13 | 935 | +37.278% |
| 2026-09-29 | 1.7200 | 1.7200 | 1.6900 | 1.6900 | -2.874% | 17 | 921 | +37.278% |
| 2026-09-28 | 1.6600 | 1.7400 | 1.6600 | 1.7400 | -8.421% | 58 | 886 | +33.333% |
| 2026-09-24 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +1.604% | 2 | 884 | +22.105% |
| 2026-09-23 | 2.0000 | 2.0000 | 1.8500 | 1.8700 | +6.857% | 45 | 839 | +24.064% |
| 2026-09-22 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -0.568% | 1 | 838 | +32.571% |
| 2026-09-21 | 1.8000 | 1.8100 | 1.7600 | 1.7600 | -22.467% | 87 | 896 | +31.818% |
| 2026-09-14 | 2.2400 | 2.3300 | 2.2400 | 2.2700 | +0.442% | 25 | 896 | +2.203% |
| 2026-09-10 | 2.2900 | 2.2900 | 2.2500 | 2.2600 | +1.345% | 171 | 969 | +2.655% |
| 2026-09-09 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +2.294% | 7 | 962 | +4.036% |
| 2026-09-08 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | +5.314% | 3 | 962 | +6.422% |
| 2026-09-04 | 2.0100 | 2.0700 | 1.9800 | 2.0700 | -5.909% | 164 | 798 | +12.077% |
| 2026-08-31 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +2.804% | 3 | 798 | +5.455% |
| 2026-08-28 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | -1.835% | 2 | 798 | +8.411% |
| 2026-08-27 | 2.1700 | 2.2800 | 2.0700 | 2.1800 | -18.352% | 56 | 810 | +6.422% |
| 2026-08-26 | 2.6700 | 2.6900 | 2.5800 | 2.6700 | -1.111% | 26 | 819 | -13.109% |
| 2026-08-25 | 2.7000 | 2.7000 | 2.6000 | 2.7000 | -5.923% | 37 | 798 | -14.074% |
| 2026-08-24 | 2.9400 | 2.9400 | 2.8700 | 2.8700 | +2.500% | 20 | 797 | -19.164% |
| 2026-08-21 | 2.7900 | 2.8500 | 2.7900 | 2.8000 | -0.709% | 61 | 765 | -17.143% |
| 2026-08-18 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +0.714% | 2 | 763 | -17.730% |
| 2026-08-14 | 2.7100 | 2.8000 | 2.7100 | 2.8000 | +3.704% | 6 | 759 | -17.143% |
| 2026-08-13 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | -11.765% | 90 | 760 | -14.074% |
| 2026-08-11 | 3.0500 | 3.0600 | 3.0500 | 3.0600 | -1.290% | 17 | 752 | -24.183% |
| 2026-08-05 | 3.4300 | 3.4300 | 3.1000 | 3.1000 | -12.676% | 3 | 752 | -25.161% |
| 2026-08-04 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -26.501% | 2 | 753 | -34.648% |
| 2026-07-29 | 4.9400 | 4.9400 | 4.8300 | 4.8300 | +6.388% | 2 | 753 | -51.967% |
| 2026-07-28 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -2.575% | 5 | 750 | -48.899% |
| 2026-07-27 | 4.8700 | 4.8700 | 4.6600 | 4.6600 | +25.606% | 3 | 748 | -50.215% |
| 2026-07-22 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -13.721% | 5 | 743 | -37.466% |
| 2026-07-21 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.655% | 12 | 731 | -46.047% |
| 2026-07-20 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -5.580% | 5 | 731 | -45.154% |
| 2026-07-17 | 4.6700 | 4.6700 | 4.4800 | 4.4800 | +5.660% | 5 | 735 | -48.214% |
| 2026-07-16 | 4.1400 | 4.2400 | 4.1400 | 4.2400 | +3.415% | 6 | 735 | -45.283% |
| 2026-07-15 | 4.0700 | 4.1000 | 4.0700 | 4.1000 | -4.651% | 10 | 725 | -43.415% |
| 2026-07-08 | 4.4200 | 4.4200 | 4.3000 | 4.3000 | -5.495% | 30 | 725 | -46.047% |
| 2026-07-06 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -4.211% | 10 | 725 | -49.011% |
| 2026-07-01 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.064% | 10 | 730 | -51.158% |
| 2026-06-29 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 1 | 729 | -50.638% |
| 2026-06-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.010% | 1 | 729 | -53.600% |
| 2026-06-23 | 5.0500 | 5.0500 | 4.9500 | 4.9500 | +11.236% | 20 | 739 | -53.131% |
| 2026-06-22 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -2.198% | 5 | 739 | -47.865% |
| 2026-06-16 | 4.5900 | 4.5900 | 4.5500 | 4.5500 | -2.151% | 25 | 749 | -49.011% |
| 2026-06-15 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | -12.264% | 29 | 731 | -50.108% |
| 2026-06-12 | 5.2200 | 5.3000 | 5.2200 | 5.3000 | -6.195% | 2 | 731 | -56.226% |
| 2026-06-10 | 5.6200 | 5.6500 | 5.6200 | 5.6500 | -3.419% | 26 | 756 | -58.938% |
| 2026-06-09 | 5.1000 | 5.8500 | 5.1000 | 5.8500 | +10.377% | 30 | 731 | -60.342% |
| 2026-06-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.923% | 10 | 731 | -56.226% |
| 2026-06-05 | 5.2000 | 5.2000 | 5.1500 | 5.2000 | +10.638% | 47 | 732 | -55.385% |
| 2026-06-04 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.082% | 1 | 732 | -50.638% |
| 2026-06-03 | 4.9000 | 4.9000 | 4.8500 | 4.9000 | +7.692% | 38 | 733 | -52.653% |
| 2026-06-01 | 4.9500 | 4.9500 | 4.5500 | 4.5500 | -6.186% | 2 | 731 | -49.011% |
| 2026-05-28 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -1.020% | 1 | 732 | -52.165% |
| 2026-05-27 | 5.0000 | 5.2000 | 4.9000 | 4.9000 | -0.407% | 454 | 642 | -52.653% |
| 2026-05-26 | 4.9000 | 4.9200 | 4.9000 | 4.9200 | -0.606% | 21 | 642 | -52.846% |
| 2026-05-22 | 4.8000 | 4.9500 | 4.8000 | 4.9500 | +7.375% | 11 | 651 | -53.131% |
| 2026-05-20 | 4.8000 | 4.8000 | 4.6100 | 4.6100 | -7.800% | 21 | 631 | -49.675% |
| 2026-05-19 | 5.0300 | 5.0600 | 4.9200 | 5.0000 | +7.527% | 38 | 629 | -53.600% |
| 2026-05-14 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -4.124% | 1 | 630 | -50.108% |
| 2026-05-13 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.000% | 1 | 630 | -52.165% |
| 2026-05-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 1 | 630 | -53.600% |
| 2026-05-11 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.526% | 1 | 630 | -56.226% |
| 2026-05-07 | 5.6000 | 5.6100 | 5.6000 | 5.6100 | -5.076% | 3 | 631 | -58.645% |
| 2026-04-27 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -3.115% | 4 | 631 | -60.745% |
| 2026-04-24 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -5.719% | 7 | 631 | -61.967% |
| 2026-04-23 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +1.570% | 10 | 638 | -64.142% |
| 2026-04-21 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +1.757% | 10 | 618 | -63.579% |
| 2026-04-17 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -4.863% | 4 | 618 | -62.939% |
| 2026-04-16 | 6.5700 | 6.5800 | 6.5700 | 6.5800 | +5.112% | 2 | 614 | -64.742% |
| 2026-04-15 | 6.4900 | 6.4900 | 6.2600 | 6.2600 | -5.295% | 32 | 614 | -62.939% |
| 2026-04-14 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -13.026% | 4 | 591 | -64.902% |
| 2026-04-09 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -3.676% | 10 | 591 | -69.474% |
| 2026-04-08 | 7.8400 | 7.8900 | 7.8400 | 7.8900 | -8.786% | 15 | 601 | -70.596% |
| 2026-04-07 | 8.9500 | 8.9500 | 8.6500 | 8.6500 | -6.385% | 259 | 600 | -73.179% |
| 2026-04-01 | 9.1000 | 9.2500 | 8.7700 | 9.2400 | -1.702% | 15 | 376 | -74.892% |
| 2026-03-31 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -14.077% | 14 | 368 | -75.319% |
| 2026-03-30 | 10.9100 | 11.0500 | 10.9100 | 10.9400 | +6.732% | 22 | 360 | -78.793% |
| 2026-03-26 | 9.8200 | 10.2500 | 9.8200 | 10.2500 | +7.895% | 106 | 368 | -77.366% |
| 2026-03-24 | 9.5500 | 9.5500 | 9.5000 | 9.5000 | -4.810% | 220 | 393 | -75.579% |
| 2026-03-19 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +4.503% | 1 | 173 | -76.754% |
| 2026-03-16 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -5.911% | 2 | 172 | -75.707% |
| 2026-03-13 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +2.010% | 2 | 174 | -77.143% |
| 2026-03-12 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +8.035% | 1 | 172 | -76.683% |
| 2026-03-10 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | -9.261% | 1 | 172 | -74.810% |
| 2026-03-09 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -3.333% | 2 | 171 | -77.143% |
| 2026-03-06 | 10.5500 | 10.5500 | 10.2500 | 10.5000 | -1.408% | 6 | 173 | -77.905% |
| 2026-03-03 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +11.752% | 1 | 173 | -78.216% |
| 2026-02-26 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +5.188% | 1 | 172 | -75.656% |
| 2026-02-25 | 9.0000 | 9.0600 | 9.0000 | 9.0600 | -7.551% | 3 | 172 | -74.393% |
| 2026-02-24 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +0.513% | 3 | 172 | -76.327% |
| 2026-02-20 | 9.8800 | 9.8800 | 9.7500 | 9.7500 | -5.797% | 2 | 175 | -76.205% |
| 2026-02-12 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +8.038% | 67 | 174 | -77.585% |
| 2026-02-11 | 9.5100 | 9.5800 | 9.5100 | 9.5800 | -14.464% | 2 | 108 | -75.783% |
| 2026-02-05 | 11.9000 | 11.9000 | 11.2000 | 11.2000 | -2.862% | 2 | 108 | -79.286% |
| 2026-02-04 | 11.5500 | 11.5500 | 11.5300 | 11.5300 | +19.730% | 2 | 108 | -79.879% |
| 2026-01-29 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +0.627% | 1 | 108 | -75.909% |
| 2026-01-28 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -1.136% | 3 | 107 | -75.758% |
| 2026-01-27 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -2.222% | 6 | 110 | -76.033% |
| 2026-01-22 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -6.161% | 1 | 113 | -76.566% |
| 2026-01-20 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +11.053% | 1 | 114 | -78.009% |
| 2026-01-16 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.040% | 24 | 92 | -75.579% |
| 2026-01-12 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -0.503% | 1 | 92 | -76.566% |
| 2026-01-09 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +2.051% | 1 | 91 | -76.683% |
| 2026-01-06 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -3.941% | 5 | 90 | -76.205% |
| 2026-01-05 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -8.145% | 10 | 93 | -77.143% |
| 2025-12-18 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +2.505% | 10 | 93 | -79.005% |
| 2025-12-08 | 10.7000 | 10.7800 | 10.7000 | 10.7800 | -2.708% | 2 | 88 | -78.479% |
| 2025-12-05 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | +2.120% | 1 | 89 | -79.061% |
| 2025-12-04 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -2.252% | 1 | 89 | -78.618% |
| 2025-12-03 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -0.448% | 1 | 90 | -79.099% |
| 2025-12-02 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -2.279% | 6 | 89 | -79.193% |
| 2025-11-28 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -8.720% | 1 | 83 | -79.667% |
| 2025-11-25 | 12.4000 | 12.5000 | 12.4000 | 12.5000 | +15.207% | 2 | 83 | -81.440% |
| 2025-11-24 | 10.8000 | 10.8500 | 10.8000 | 10.8500 | -8.824% | 3 | 82 | -78.618% |
| 2025-11-21 | 11.4500 | 11.9000 | 11.4500 | 11.9000 | +7.207% | 2 | 85 | -80.504% |
| 2025-11-20 | 10.3500 | 11.1000 | 10.3500 | 11.1000 | +9.901% | 2 | 83 | -79.099% |
| 2025-11-19 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -3.349% | 3 | 83 | -77.030% |
| 2025-11-18 | 10.6500 | 10.6500 | 10.4500 | 10.4500 | +2.652% | 4 | 81 | -77.799% |
| 2025-11-17 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -2.115% | 3 | 77 | -77.210% |
| 2025-11-13 | 10.1000 | 10.7200 | 10.1000 | 10.4000 | +4.523% | 6 | 74 | -77.692% |
| 2025-11-12 | 10.0500 | 10.0500 | 9.9500 | 9.9500 | -0.500% | 61 | 6 | -76.683% |
| 2025-11-11 | 9.5000 | 10.0000 | 9.5000 | 10.0000 | +3.627% | 2 | 6 | -76.800% |
| 2025-11-10 | 9.3900 | 9.6500 | 9.3900 | 9.6500 | 0.000% | 6 | 6 | -75.959% |