NVDA270917P00130000
NVDA Sep 17 2027 130.00 Put
optionOPRA
EODOct 22, 2026
3.90USD+27.869%(+0.85)23Vol5,542OI
NVDA270917P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.6000 | 3.9000 | 3.6000 | 3.9000 | +27.869% | 23 | 5,548 | 0.000% |
| 2026-10-21 | 3.0700 | 3.0700 | 3.0500 | 3.0500 | -8.683% | 3 | 5,547 | +27.869% |
| 2026-10-20 | 3.5100 | 3.5200 | 3.3000 | 3.3400 | +2.769% | 9 | 5,545 | +16.766% |
| 2026-10-19 | 3.1600 | 3.2500 | 3.1600 | 3.2500 | -8.451% | 6 | 5,539 | +20.000% |
| 2026-10-16 | 3.2500 | 3.5500 | 3.2500 | 3.5500 | +14.516% | 853 | 4,910 | +9.859% |
| 2026-10-15 | 3.4000 | 3.4000 | 3.1000 | 3.1000 | +8.014% | 365 | 4,795 | +25.806% |
| 2026-10-14 | 2.9100 | 3.0700 | 2.8700 | 2.8700 | +4.364% | 23 | 4,795 | +35.889% |
| 2026-10-13 | 2.4900 | 2.7500 | 2.4900 | 2.7500 | +5.769% | 603 | 4,305 | +41.818% |
| 2026-10-12 | 2.6600 | 2.6600 | 2.6000 | 2.6000 | 0.000% | 50 | 4,325 | +50.000% |
| 2026-10-09 | 2.5300 | 2.6000 | 2.5300 | 2.6000 | -0.763% | 3 | 4,324 | +50.000% |
| 2026-10-08 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +10.084% | 2 | 4,326 | +48.855% |
| 2026-10-07 | 2.3500 | 2.4000 | 2.3500 | 2.3800 | +8.182% | 16 | 4,329 | +63.866% |
| 2026-10-06 | 2.1700 | 2.2100 | 2.1600 | 2.2000 | -4.348% | 120 | 4,341 | +77.273% |
| 2026-10-05 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | -5.738% | 2 | 4,340 | +69.565% |
| 2026-10-02 | 2.5400 | 2.5400 | 2.4400 | 2.4400 | -9.294% | 5 | 4,337 | +59.836% |
| 2026-10-01 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +0.373% | 10 | 4,327 | +44.981% |
| 2026-09-30 | 2.6700 | 2.6800 | 2.6700 | 2.6800 | -0.372% | 11 | 4,326 | +45.522% |
| 2026-09-29 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -4.947% | 3 | 4,326 | +44.981% |
| 2026-09-28 | 2.5000 | 2.8300 | 2.5000 | 2.8300 | -8.117% | 249 | 4,277 | +37.809% |
| 2026-09-24 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -3.750% | 1 | 4,277 | +26.623% |
| 2026-09-18 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -15.789% | 2 | 4,277 | +21.875% |
| 2026-09-15 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.299% | 150 | 4,167 | +2.632% |
| 2026-09-14 | 4.1100 | 4.1500 | 3.8500 | 3.8500 | +10.000% | 487 | 3,859 | +1.299% |
| 2026-09-11 | 3.4000 | 3.5500 | 3.4000 | 3.5000 | -5.405% | 171 | 3,745 | +11.429% |
| 2026-09-10 | 3.6700 | 3.7000 | 3.6700 | 3.7000 | +8.824% | 6 | 3,744 | +5.405% |
| 2026-09-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +5.590% | 1 | 3,744 | +14.706% |
| 2026-09-04 | 3.0500 | 3.2200 | 3.0300 | 3.2200 | -2.424% | 35 | 3,763 | +21.118% |
| 2026-09-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 6 | 3,763 | +18.182% |
| 2026-08-31 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.895% | 4 | 3,767 | +11.429% |
| 2026-08-28 | 3.4100 | 3.8400 | 3.2700 | 3.8000 | +16.564% | 43 | 3,773 | +2.632% |
| 2026-08-27 | 3.3500 | 3.4100 | 3.2600 | 3.2600 | -23.294% | 322 | 3,684 | +19.632% |
| 2026-08-25 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -7.002% | 80 | 3,606 | -8.235% |
| 2026-08-24 | 4.7000 | 4.7000 | 4.5700 | 4.5700 | +3.864% | 3 | 3,605 | -14.661% |
| 2026-08-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +0.686% | 1 | 3,606 | -11.364% |
| 2026-08-20 | 4.4500 | 4.4500 | 4.3700 | 4.3700 | +1.628% | 61 | 3,606 | -10.755% |
| 2026-08-19 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.050% | 1 | 3,606 | -9.302% |
| 2026-08-18 | 4.3000 | 4.3900 | 4.3000 | 4.3900 | +8.395% | 11 | 3,615 | -11.162% |
| 2026-08-17 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.410% | 1 | 3,615 | -3.704% |
| 2026-08-14 | 4.2900 | 4.2900 | 4.1400 | 4.1500 | -2.353% | 184 | 3,491 | -6.024% |
| 2026-08-13 | 4.2500 | 4.2500 | 4.2300 | 4.2500 | -1.620% | 32 | 3,490 | -8.235% |
| 2026-08-12 | 4.4900 | 4.4900 | 4.3200 | 4.3200 | -8.861% | 30 | 3,490 | -9.722% |
| 2026-08-11 | 4.7600 | 4.7600 | 4.7400 | 4.7400 | -2.268% | 15 | 3,476 | -17.722% |
| 2026-08-07 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -7.266% | 11 | 3,466 | -19.588% |
| 2026-08-06 | 5.1000 | 5.2300 | 5.1000 | 5.2300 | +4.810% | 3 | 3,464 | -25.430% |
| 2026-08-05 | 5.1000 | 5.1200 | 4.9900 | 4.9900 | -11.681% | 66 | 3,438 | -21.844% |
| 2026-08-04 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | -6.302% | 2 | 3,439 | -30.973% |
| 2026-08-03 | 6.2600 | 6.2600 | 6.0000 | 6.0300 | -10.667% | 33 | 3,440 | -35.323% |
| 2026-07-31 | 6.8400 | 6.8500 | 6.7500 | 6.7500 | -9.639% | 109 | 3,396 | -42.222% |
| 2026-07-30 | 7.6300 | 7.6400 | 7.4600 | 7.4700 | -6.625% | 182 | 3,396 | -47.791% |
| 2026-07-29 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.525% | 1 | 3,395 | -51.250% |
| 2026-07-27 | 6.9000 | 7.6500 | 6.9000 | 7.5100 | +16.434% | 21 | 3,395 | -48.069% |
| 2026-07-23 | 6.5000 | 6.5000 | 6.4000 | 6.4500 | +10.635% | 22 | 3,402 | -39.535% |
| 2026-07-22 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -8.333% | 1 | 3,402 | -33.105% |
| 2026-07-21 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -6.881% | 1 | 3,401 | -38.679% |
| 2026-07-17 | 6.9000 | 6.9000 | 6.7500 | 6.8300 | +5.891% | 21 | 3,396 | -42.899% |
| 2026-07-16 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 0.000% | 3 | 3,399 | -39.535% |
| 2026-07-15 | 6.0300 | 6.4500 | 6.0300 | 6.4500 | +2.381% | 185 | 3,400 | -39.535% |
| 2026-07-10 | 6.4600 | 6.5000 | 6.3000 | 6.3000 | -5.263% | 29 | 3,389 | -38.095% |
| 2026-07-09 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -2.920% | 1 | 3,389 | -41.353% |
| 2026-07-08 | 7.2500 | 7.3000 | 6.8500 | 6.8500 | -10.458% | 40 | 3,419 | -43.066% |
| 2026-07-02 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +5.517% | 15 | 3,434 | -49.020% |
| 2026-07-01 | 7.3900 | 7.3900 | 7.2500 | 7.2500 | +3.129% | 13 | 3,443 | -46.207% |
| 2026-06-30 | 7.1500 | 7.1500 | 7.0300 | 7.0300 | -6.267% | 11 | 3,453 | -44.523% |
| 2026-06-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -4.337% | 1 | 3,453 | -48.000% |
| 2026-06-26 | 7.9300 | 7.9300 | 7.4500 | 7.8400 | -0.759% | 235 | 3,428 | -50.255% |
| 2026-06-25 | 8.0000 | 8.7000 | 7.9000 | 7.9000 | +6.040% | 25 | 3,424 | -50.633% |
| 2026-06-23 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | +9.720% | 9 | 3,424 | -47.651% |
| 2026-06-22 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -3.551% | 1 | 3,424 | -42.563% |
| 2026-06-16 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +2.624% | 10 | 3,424 | -44.602% |
| 2026-06-15 | 7.1300 | 7.1300 | 6.8600 | 6.8600 | -14.035% | 2 | 3,424 | -43.149% |
| 2026-06-12 | 7.9600 | 7.9800 | 7.9600 | 7.9800 | -4.887% | 4 | 3,424 | -51.128% |
| 2026-06-09 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +1.451% | 2 | 3,424 | -53.516% |
| 2026-06-05 | 7.6000 | 8.3000 | 7.6000 | 8.2700 | +19.855% | 29 | 3,444 | -52.842% |
| 2026-06-02 | 6.6500 | 6.9000 | 6.6500 | 6.9000 | +1.471% | 11 | 3,452 | -43.478% |
| 2026-06-01 | 7.1000 | 7.1000 | 6.8000 | 6.8000 | -3.134% | 6 | 3,451 | -42.647% |
| 2026-05-29 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -4.490% | 1 | 3,451 | -44.444% |
| 2026-05-28 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -1.342% | 1 | 3,452 | -46.939% |
| 2026-05-27 | 7.8000 | 7.8000 | 7.4500 | 7.4500 | 0.000% | 7 | 3,454 | -47.651% |
| 2026-05-26 | 7.1600 | 7.4500 | 7.1600 | 7.4500 | +2.759% | 57 | 3,429 | -47.651% |
| 2026-05-22 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +2.837% | 1 | 3,429 | -46.207% |
| 2026-05-21 | 6.9000 | 7.0500 | 6.9000 | 7.0500 | +0.714% | 2 | 3,429 | -44.681% |
| 2026-05-20 | 7.3300 | 7.3300 | 7.0000 | 7.0000 | -4.241% | 2 | 3,429 | -44.286% |
| 2026-05-19 | 7.4500 | 7.4500 | 7.3100 | 7.3100 | -3.179% | 4 | 3,433 | -46.648% |
| 2026-05-18 | 7.6700 | 7.6700 | 7.5500 | 7.5500 | +3.851% | 21 | 3,413 | -48.344% |
| 2026-05-15 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +5.058% | 2 | 3,413 | -46.355% |
| 2026-05-14 | 6.8300 | 6.9200 | 6.8300 | 6.9200 | -4.155% | 28 | 3,425 | -43.642% |
| 2026-05-13 | 7.2000 | 7.2400 | 7.1800 | 7.2200 | -3.476% | 43 | 3,425 | -45.983% |
| 2026-05-12 | 7.6000 | 7.6000 | 7.4800 | 7.4800 | -0.796% | 6 | 3,419 | -47.861% |
| 2026-05-11 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -8.937% | 6 | 3,425 | -48.276% |
| 2026-05-07 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -12.009% | 1 | 3,426 | -52.899% |
| 2026-05-04 | 9.4900 | 9.6600 | 9.4100 | 9.4100 | -1.775% | 7 | 3,420 | -58.555% |
| 2026-04-30 | 9.6000 | 9.6000 | 9.5800 | 9.5800 | +8.005% | 4 | 3,417 | -59.290% |
| 2026-04-28 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | +8.171% | 5 | 3,417 | -56.032% |
| 2026-04-27 | 8.6000 | 8.6000 | 8.1100 | 8.2000 | -7.345% | 48 | 3,422 | -52.439% |
| 2026-04-24 | 9.2600 | 9.2600 | 8.8000 | 8.8500 | -3.804% | 21 | 3,432 | -55.932% |
| 2026-04-21 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -1.075% | 3 | 3,413 | -57.609% |
| 2026-04-17 | 9.2000 | 9.4200 | 9.2000 | 9.3000 | -4.124% | 11 | 3,413 | -58.065% |
| 2026-04-16 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +0.622% | 1 | 3,418 | -59.794% |
| 2026-04-15 | 9.5000 | 9.6400 | 9.3000 | 9.6400 | -1.128% | 13 | 3,417 | -59.544% |
| 2026-04-14 | 10.1000 | 10.1000 | 9.7500 | 9.7500 | -9.049% | 9 | 3,419 | -60.000% |
| 2026-04-13 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | -1.016% | 2 | 3,413 | -63.619% |
| 2026-04-10 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -4.413% | 1 | 3,411 | -63.989% |
| 2026-04-09 | 11.6300 | 11.6300 | 11.2700 | 11.3300 | -2.328% | 6 | 3,411 | -65.578% |
| 2026-04-08 | 11.4500 | 11.6300 | 11.4500 | 11.6000 | -10.769% | 17 | 3,409 | -66.379% |
| 2026-04-07 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -2.985% | 2 | 3,423 | -70.000% |
| 2026-04-01 | 13.0300 | 13.4000 | 12.9300 | 13.4000 | -3.597% | 4 | 3,421 | -70.896% |
| 2026-03-31 | 14.7500 | 14.8000 | 13.9000 | 13.9000 | -10.323% | 62 | 3,420 | -71.942% |
| 2026-03-27 | 15.3000 | 15.5000 | 15.3000 | 15.5000 | +8.772% | 105 | 3,409 | -74.839% |
| 2026-03-26 | 13.6900 | 14.3000 | 13.6900 | 14.2500 | +9.363% | 5 | 3,510 | -72.632% |
| 2026-03-25 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -6.862% | 1 | 3,509 | -70.069% |
| 2026-03-24 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | +1.745% | 2 | 3,508 | -72.123% |
| 2026-03-23 | 13.7700 | 13.7700 | 13.7500 | 13.7500 | -7.470% | 4 | 3,508 | -71.636% |
| 2026-03-20 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | +5.765% | 1,800 | 3,504 | -73.755% |
| 2026-03-19 | 14.6000 | 14.6000 | 14.0500 | 14.0500 | +3.309% | 83 | 1,704 | -72.242% |
| 2026-03-17 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +3.030% | 14 | 1,634 | -71.324% |
| 2026-03-10 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -4.555% | 1 | 1,620 | -70.455% |
| 2026-03-09 | 14.5300 | 14.5300 | 13.8300 | 13.8300 | -2.123% | 2 | 1,621 | -71.800% |
| 2026-03-04 | 14.3000 | 14.3000 | 14.1300 | 14.1300 | -5.168% | 2 | 1,621 | -72.399% |
| 2026-03-03 | 15.0300 | 15.0300 | 14.9000 | 14.9000 | -1.325% | 4 | 1,622 | -73.826% |
| 2026-03-02 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -3.205% | 1 | 1,622 | -74.172% |
| 2026-02-27 | 15.6000 | 15.8000 | 14.9900 | 15.6000 | +7.512% | 1,380 | 1,621 | -75.000% |
| 2026-02-26 | 13.9000 | 14.5500 | 13.9000 | 14.5100 | +13.359% | 8 | 849 | -73.122% |
| 2026-02-25 | 13.3000 | 13.3000 | 12.8000 | 12.8000 | -7.448% | 74 | 799 | -69.531% |
| 2026-02-24 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -0.504% | 2 | 799 | -71.800% |
| 2026-02-23 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 0.000% | 252 | 801 | -71.942% |
| 2026-02-18 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -6.711% | 1 | 613 | -71.942% |
| 2026-02-17 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +2.405% | 1 | 613 | -73.826% |
| 2026-02-12 | 14.3500 | 14.5500 | 14.3500 | 14.5500 | +4.077% | 160 | 613 | -73.196% |
| 2026-02-11 | 13.2500 | 13.9800 | 13.2500 | 13.9800 | -1.132% | 3 | 613 | -72.103% |
| 2026-02-10 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | +3.818% | 1 | 614 | -72.419% |
| 2026-02-09 | 14.5000 | 14.5000 | 13.6200 | 13.6200 | -6.069% | 4 | 614 | -71.366% |
| 2026-02-06 | 16.0800 | 16.0800 | 14.5000 | 14.5000 | -11.585% | 4 | 614 | -73.103% |
| 2026-02-05 | 16.1500 | 16.8700 | 16.1500 | 16.4000 | +1.548% | 504 | 613 | -76.220% |
| 2026-02-04 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +12.153% | 1 | 119 | -75.851% |
| 2026-02-03 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +7.463% | 1 | 119 | -72.917% |
| 2026-01-28 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -1.543% | 1 | 118 | -70.896% |
| 2026-01-27 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | -3.407% | 9 | 118 | -71.345% |
| 2026-01-26 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | -0.071% | 26 | 117 | -72.321% |
| 2026-01-21 | 14.7500 | 14.7500 | 14.1000 | 14.1000 | +4.833% | 21 | 91 | -72.340% |
| 2026-01-16 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -6.727% | 1 | 90 | -71.004% |
| 2026-01-14 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | +4.720% | 2 | 90 | -72.954% |
| 2026-01-08 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | +1.250% | 1 | 88 | -71.678% |
| 2026-01-07 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -4.561% | 6 | 88 | -71.324% |
| 2026-01-05 | 14.3500 | 14.3500 | 14.2500 | 14.2500 | +2.151% | 4 | 91 | -72.632% |
| 2025-12-31 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -1.064% | 2 | 91 | -72.043% |
| 2025-12-30 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +3.906% | 1 | 91 | -72.340% |
| 2025-12-26 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -1.309% | 1 | 90 | -71.260% |
| 2025-12-23 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -14.063% | 1 | 90 | -71.636% |
| 2025-12-11 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +2.894% | 6 | 91 | -75.625% |
| 2025-12-10 | 15.0500 | 15.5500 | 15.0500 | 15.5500 | +3.322% | 2 | 85 | -74.920% |
| 2025-12-09 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +0.467% | 1 | 84 | -74.086% |
| 2025-12-08 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -5.190% | 2 | 83 | -73.965% |
| 2025-12-04 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -0.629% | 2 | 81 | -75.316% |
| 2025-12-01 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -1.242% | 30 | 81 | -75.472% |
| 2025-11-28 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +6.131% | 30 | 81 | -75.776% |
| 2025-11-24 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | -2.444% | 1 | 51 | -74.291% |
| 2025-11-21 | 16.2900 | 17.8500 | 15.5500 | 15.5500 | -3.715% | 8 | 51 | -74.920% |
| 2025-11-20 | 12.7700 | 16.1500 | 12.7700 | 16.1500 | +12.544% | 2 | 46 | -75.851% |
| 2025-11-19 | 14.0200 | 14.9500 | 13.9000 | 14.3500 | -3.691% | 21 | 47 | -72.822% |
| 2025-11-18 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +2.195% | 11 | 27 | -73.826% |
| 2025-11-17 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | +4.143% | 10 | 16 | -73.251% |
| 2025-11-14 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -4.956% | 1 | 7 | -72.143% |
| 2025-11-13 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | +5.971% | 1 | 6 | -73.523% |
| 2025-11-11 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -7.086% | 1 | 5 | -71.942% |
| 2025-11-07 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | 0.000% | 5 | 5 | -73.930% |