NVDA270917P00145000
NVDA Sep 17 2027 145.00 Put
optionOPRA
EODOct 23, 2026
6.00USD0.000%(0.00)5Vol5,039OI
NVDA270917P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 5 | 5,034 | 0.000% |
| 2026-10-22 | 5.8500 | 6.0000 | 5.7000 | 6.0000 | +27.660% | 165 | 4,912 | 0.000% |
| 2026-10-21 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | -9.266% | 21 | 4,896 | +27.660% |
| 2026-10-20 | 5.2000 | 5.2000 | 5.1000 | 5.1800 | +7.917% | 34 | 4,875 | +15.830% |
| 2026-10-19 | 5.1800 | 5.1800 | 4.8000 | 4.8000 | -11.927% | 7 | 4,868 | +25.000% |
| 2026-10-16 | 5.0500 | 5.4500 | 4.8500 | 5.4500 | +9.000% | 111 | 4,817 | +10.092% |
| 2026-10-15 | 5.2000 | 5.2000 | 4.8500 | 5.0000 | +9.890% | 22 | 4,815 | +20.000% |
| 2026-10-14 | 4.2500 | 4.5500 | 4.2500 | 4.5500 | +10.976% | 13 | 4,827 | +31.868% |
| 2026-10-13 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | -1.205% | 11 | 4,826 | +46.341% |
| 2026-10-12 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | +6.410% | 11 | 4,825 | +44.578% |
| 2026-10-09 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +5.405% | 1 | 4,826 | +53.846% |
| 2026-10-08 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 121 | 4,802 | +62.162% |
| 2026-10-07 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | +6.322% | 2 | 4,802 | +62.162% |
| 2026-10-06 | 3.3600 | 3.4800 | 3.3500 | 3.4800 | -1.695% | 135 | 4,781 | +72.414% |
| 2026-10-05 | 3.6500 | 3.6500 | 3.5400 | 3.5400 | -6.101% | 194 | 4,782 | +69.492% |
| 2026-10-02 | 3.8300 | 3.8300 | 3.7500 | 3.7700 | -10.024% | 8 | 4,786 | +59.151% |
| 2026-09-30 | 4.2500 | 4.2500 | 4.1900 | 4.1900 | -0.711% | 3 | 4,786 | +43.198% |
| 2026-09-29 | 4.2500 | 4.3000 | 4.2200 | 4.2200 | -5.169% | 3 | 4,785 | +42.180% |
| 2026-09-28 | 4.3100 | 4.4500 | 4.2000 | 4.4500 | -7.292% | 22 | 4,778 | +34.831% |
| 2026-09-24 | 4.8500 | 4.9800 | 4.8000 | 4.8000 | +2.128% | 142 | 4,651 | +25.000% |
| 2026-09-23 | 4.6500 | 4.7200 | 4.6500 | 4.7000 | +6.818% | 38 | 4,627 | +27.660% |
| 2026-09-22 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -3.297% | 10 | 4,621 | +36.364% |
| 2026-09-21 | 4.7500 | 4.7500 | 4.5000 | 4.5500 | -10.433% | 192 | 4,609 | +31.868% |
| 2026-09-18 | 5.1000 | 5.1000 | 5.0500 | 5.0800 | -1.359% | 47 | 4,569 | +18.110% |
| 2026-09-17 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | -7.207% | 21 | 4,560 | +16.505% |
| 2026-09-16 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -5.128% | 1 | 4,559 | +8.108% |
| 2026-09-15 | 5.8900 | 5.8900 | 5.8500 | 5.8500 | -2.500% | 20 | 4,554 | +2.564% |
| 2026-09-14 | 6.1500 | 6.3000 | 6.0000 | 6.0000 | +11.111% | 25 | 4,541 | 0.000% |
| 2026-09-11 | 5.4000 | 5.5000 | 5.3000 | 5.4000 | -7.376% | 63 | 4,487 | +11.111% |
| 2026-09-10 | 5.8400 | 5.9000 | 5.7700 | 5.8300 | +7.963% | 24 | 4,470 | +2.916% |
| 2026-09-09 | 5.3500 | 5.4500 | 5.3500 | 5.4000 | +2.857% | 21 | 4,454 | +11.111% |
| 2026-09-08 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | +3.960% | 14 | 4,448 | +14.286% |
| 2026-09-04 | 4.8000 | 5.0500 | 4.8000 | 5.0500 | +1.000% | 5 | 4,447 | +18.812% |
| 2026-09-03 | 4.9400 | 5.0000 | 4.8800 | 5.0000 | -3.846% | 9 | 4,450 | +20.000% |
| 2026-09-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -13.043% | 2 | 4,450 | +15.385% |
| 2026-08-28 | 5.4500 | 5.9800 | 5.2000 | 5.9800 | +17.255% | 60 | 4,437 | +0.334% |
| 2026-08-27 | 5.1000 | 5.3600 | 4.9500 | 5.1000 | -25.000% | 40 | 4,440 | +17.647% |
| 2026-08-26 | 6.6500 | 6.8000 | 6.6500 | 6.8000 | -5.947% | 28 | 4,438 | -11.765% |
| 2026-08-24 | 7.1400 | 7.2300 | 7.1000 | 7.2300 | +5.857% | 30 | 4,408 | -17.012% |
| 2026-08-21 | 6.7500 | 6.9000 | 6.7500 | 6.8300 | +1.185% | 35 | 4,407 | -12.152% |
| 2026-08-20 | 6.7800 | 6.7800 | 6.7500 | 6.7500 | +12.500% | 2 | 4,406 | -11.111% |
| 2026-08-17 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | -4.762% | 26 | 4,401 | 0.000% |
| 2026-08-14 | 6.3000 | 6.3700 | 6.2500 | 6.3000 | -3.077% | 25 | 4,396 | -4.762% |
| 2026-08-13 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.813% | 3 | 4,393 | -7.692% |
| 2026-08-12 | 6.5300 | 6.6200 | 6.5300 | 6.6200 | -8.690% | 28 | 4,394 | -9.366% |
| 2026-08-11 | 7.1200 | 7.2500 | 7.1200 | 7.2500 | +2.546% | 12 | 4,384 | -17.241% |
| 2026-08-10 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -0.702% | 1 | 4,385 | -15.134% |
| 2026-08-07 | 7.1000 | 7.1800 | 7.1000 | 7.1200 | -7.532% | 10 | 4,387 | -15.730% |
| 2026-08-06 | 7.4100 | 7.7000 | 7.4100 | 7.7000 | +1.583% | 2 | 4,387 | -22.078% |
| 2026-08-05 | 7.5800 | 7.7300 | 7.5000 | 7.5800 | -14.831% | 24 | 4,378 | -20.844% |
| 2026-08-03 | 9.1500 | 9.1500 | 8.9000 | 8.9000 | -14.995% | 23 | 4,389 | -32.584% |
| 2026-07-31 | 10.1900 | 10.4700 | 10.1900 | 10.4700 | -9.585% | 11 | 4,378 | -42.693% |
| 2026-07-29 | 11.5600 | 11.5900 | 11.5600 | 11.5800 | +5.561% | 3 | 4,375 | -48.187% |
| 2026-07-28 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +1.574% | 1 | 4,375 | -45.305% |
| 2026-07-27 | 10.6000 | 11.0000 | 10.6000 | 10.8000 | +15.508% | 2,923 | 1,653 | -44.444% |
| 2026-07-24 | 9.3300 | 9.3500 | 9.3300 | 9.3500 | -3.109% | 3 | 1,654 | -35.829% |
| 2026-07-23 | 9.5000 | 9.7000 | 9.5000 | 9.6500 | +12.209% | 23 | 1,674 | -37.824% |
| 2026-07-22 | 9.5000 | 9.5000 | 8.6000 | 8.6000 | -9.664% | 80 | 1,668 | -30.233% |
| 2026-07-21 | 9.6500 | 9.8500 | 9.5000 | 9.5200 | -3.055% | 10 | 1,663 | -36.975% |
| 2026-07-20 | 10.5500 | 10.5500 | 9.8200 | 9.8200 | -6.298% | 2 | 1,661 | -38.900% |
| 2026-07-17 | 10.4500 | 10.4800 | 10.4500 | 10.4800 | +15.801% | 2 | 1,661 | -42.748% |
| 2026-07-14 | 9.1500 | 9.1500 | 9.0500 | 9.0500 | -10.837% | 2 | 1,661 | -33.702% |
| 2026-07-13 | 9.4200 | 10.1500 | 9.4200 | 10.1500 | -7.895% | 2 | 1,661 | -40.887% |
| 2026-07-07 | 11.6300 | 11.6300 | 11.0200 | 11.0200 | +3.087% | 2 | 1,662 | -45.554% |
| 2026-07-06 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -6.638% | 1 | 1,663 | -43.873% |
| 2026-07-02 | 10.7700 | 11.4500 | 10.7700 | 11.4500 | +7.009% | 299 | 1,663 | -47.598% |
| 2026-06-30 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -5.727% | 1 | 1,663 | -43.925% |
| 2026-06-26 | 12.2900 | 12.2900 | 11.3500 | 11.3500 | -7.195% | 9 | 1,663 | -47.137% |
| 2026-06-25 | 11.4700 | 12.3000 | 11.4700 | 12.2300 | +12.615% | 7 | 1,662 | -50.940% |
| 2026-06-23 | 10.8100 | 10.8900 | 10.8100 | 10.8600 | +8.600% | 40 | 1,662 | -44.751% |
| 2026-06-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.762% | 1 | 1,662 | -40.000% |
| 2026-06-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -16.000% | 64 | 1,614 | -42.857% |
| 2026-06-11 | 12.4500 | 12.5000 | 12.4500 | 12.5000 | +8.413% | 6 | 1,610 | -52.000% |
| 2026-06-09 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -4.868% | 1 | 1,610 | -47.962% |
| 2026-06-05 | 11.7200 | 12.1200 | 11.7200 | 12.1200 | +13.803% | 2 | 1,608 | -50.495% |
| 2026-06-03 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +12.105% | 1 | 1,608 | -43.662% |
| 2026-06-02 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -7.317% | 1 | 1,608 | -36.842% |
| 2026-06-01 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -1.062% | 1 | 1,608 | -41.463% |
| 2026-05-29 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -8.319% | 1 | 1,608 | -42.085% |
| 2026-05-27 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +4.630% | 1 | 1,607 | -46.903% |
| 2026-05-26 | 10.9000 | 10.9000 | 10.8000 | 10.8000 | +1.408% | 98 | 1,657 | -44.444% |
| 2026-05-22 | 10.2600 | 10.6500 | 10.2600 | 10.6500 | +4.617% | 10 | 1,653 | -43.662% |
| 2026-05-21 | 9.7900 | 10.1800 | 9.7900 | 10.1800 | +4.303% | 3 | 1,652 | -41.061% |
| 2026-05-20 | 10.0200 | 10.0200 | 9.7600 | 9.7600 | -7.925% | 2 | 1,652 | -38.525% |
| 2026-05-19 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -3.285% | 1 | 1,652 | -43.396% |
| 2026-05-18 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | +11.269% | 98 | 1,603 | -45.255% |
| 2026-05-14 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -2.956% | 2 | 1,601 | -39.086% |
| 2026-05-13 | 10.3500 | 10.3500 | 10.1500 | 10.1500 | -4.245% | 2 | 1,600 | -40.887% |
| 2026-05-11 | 11.2500 | 11.2500 | 10.6000 | 10.6000 | -4.933% | 13 | 1,600 | -43.396% |
| 2026-05-08 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -8.607% | 2 | 1,600 | -46.188% |
| 2026-05-06 | 12.4000 | 12.4000 | 12.2000 | 12.2000 | +3.918% | 11 | 1,600 | -50.820% |
| 2026-04-28 | 12.0500 | 12.0500 | 11.7400 | 11.7400 | +2.533% | 3 | 1,600 | -48.893% |
| 2026-04-27 | 11.4800 | 11.4800 | 11.4500 | 11.4500 | -8.032% | 2 | 1,600 | -47.598% |
| 2026-04-24 | 12.5000 | 12.5000 | 12.4500 | 12.4500 | -4.744% | 20 | 1,601 | -51.807% |
| 2026-04-22 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | -0.153% | 10 | 1,601 | -54.093% |
| 2026-04-20 | 13.3000 | 13.3000 | 13.0500 | 13.0900 | -0.076% | 15 | 1,597 | -54.163% |
| 2026-04-17 | 13.0700 | 13.1400 | 13.0000 | 13.1000 | -4.029% | 18 | 1,610 | -54.198% |
| 2026-04-16 | 13.9000 | 13.9000 | 13.6500 | 13.6500 | -9.483% | 984 | 1,614 | -56.044% |
| 2026-04-10 | 15.0100 | 15.0800 | 14.8600 | 15.0800 | -4.010% | 5 | 892 | -60.212% |
| 2026-04-09 | 15.9000 | 15.9100 | 15.7100 | 15.7100 | -15.538% | 3 | 893 | -61.808% |
| 2026-04-01 | 18.3200 | 18.6000 | 17.9500 | 18.6000 | -1.431% | 39 | 891 | -67.742% |
| 2026-03-31 | 20.2900 | 20.2900 | 18.7300 | 18.8700 | -13.440% | 29 | 888 | -68.203% |
| 2026-03-30 | 21.1000 | 21.8000 | 21.0500 | 21.8000 | +2.588% | 9 | 876 | -72.477% |
| 2026-03-27 | 20.8800 | 21.2500 | 20.8800 | 21.2500 | +6.410% | 3 | 876 | -71.765% |
| 2026-03-26 | 19.9500 | 19.9700 | 19.9500 | 19.9700 | +6.734% | 2 | 876 | -69.955% |
| 2026-03-23 | 18.8500 | 18.8500 | 18.7100 | 18.7100 | -8.374% | 7 | 875 | -67.932% |
| 2026-03-20 | 19.8000 | 20.4200 | 19.8000 | 20.4200 | +7.757% | 8 | 882 | -70.617% |
| 2026-03-19 | 19.7500 | 19.7500 | 18.9500 | 18.9500 | +3.045% | 23 | 875 | -68.338% |
| 2026-03-18 | 18.5200 | 18.5200 | 18.3500 | 18.3900 | -1.129% | 7 | 872 | -67.374% |
| 2026-03-17 | 18.5500 | 18.6000 | 18.4500 | 18.6000 | +1.639% | 3 | 868 | -67.742% |
| 2026-03-16 | 18.3500 | 18.3500 | 18.3000 | 18.3000 | -6.775% | 4 | 867 | -67.213% |
| 2026-03-13 | 19.6300 | 19.6300 | 19.6300 | 19.6300 | +1.447% | 1 | 863 | -69.435% |
| 2026-03-12 | 19.4000 | 19.4000 | 19.3500 | 19.3500 | +4.144% | 18 | 863 | -68.992% |
| 2026-03-11 | 18.2000 | 18.5800 | 18.2000 | 18.5800 | -10.242% | 60 | 845 | -67.707% |
| 2026-03-09 | 20.8000 | 20.8000 | 20.6500 | 20.7000 | +5.344% | 27 | 805 | -71.014% |
| 2026-03-06 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -5.755% | 1 | 843 | -69.466% |
| 2026-03-03 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -0.950% | 39 | 842 | -71.223% |
| 2026-02-27 | 20.7000 | 21.1000 | 20.7000 | 21.0500 | +6.582% | 31 | 842 | -71.496% |
| 2026-02-26 | 18.9000 | 19.7500 | 18.9000 | 19.7500 | +11.898% | 14 | 816 | -69.620% |
| 2026-02-25 | 17.8000 | 17.8000 | 17.6500 | 17.6500 | -9.254% | 2 | 802 | -66.006% |
| 2026-02-23 | 19.3500 | 19.4500 | 19.3500 | 19.4500 | +1.039% | 595 | 802 | -69.152% |
| 2026-02-09 | 20.1500 | 20.1500 | 19.2500 | 19.2500 | -2.036% | 8 | 224 | -68.831% |
| 2026-02-06 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -6.473% | 1 | 224 | -69.466% |
| 2026-02-03 | 21.0100 | 21.0100 | 21.0100 | 21.0100 | +8.299% | 1 | 224 | -71.442% |
| 2026-02-02 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +3.467% | 5 | 223 | -69.072% |
| 2026-01-30 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -0.846% | 2 | 219 | -68.000% |
| 2026-01-29 | 18.5000 | 18.9100 | 18.5000 | 18.9100 | +2.382% | 5 | 217 | -68.271% |
| 2026-01-28 | 18.4700 | 18.4700 | 18.4700 | 18.4700 | -2.275% | 1 | 217 | -67.515% |
| 2026-01-27 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -1.305% | 5 | 216 | -68.254% |
| 2026-01-26 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +4.932% | 5 | 221 | -68.668% |
| 2026-01-15 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -7.360% | 1 | 216 | -67.123% |
| 2026-01-14 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +3.412% | 2 | 217 | -69.543% |
| 2026-01-02 | 18.6000 | 19.5500 | 18.6000 | 19.0500 | -2.057% | 290 | 215 | -68.504% |
| 2025-12-31 | 18.9500 | 19.4900 | 18.9500 | 19.4500 | +1.832% | 51 | 186 | -69.152% |
| 2025-12-30 | 19.2500 | 19.2600 | 19.0500 | 19.1000 | -0.261% | 30 | 186 | -68.586% |
| 2025-12-29 | 19.3000 | 19.7000 | 19.1500 | 19.1500 | +2.406% | 46 | 156 | -68.668% |
| 2025-12-26 | 18.3000 | 18.7000 | 18.3000 | 18.7000 | -4.348% | 67 | 121 | -67.914% |
| 2025-12-22 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -5.556% | 30 | 55 | -69.309% |
| 2025-12-19 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -7.175% | 1 | 55 | -71.014% |
| 2025-12-17 | 21.8000 | 22.3000 | 21.8000 | 22.3000 | +3.145% | 2 | 56 | -73.094% |
| 2025-12-16 | 21.6200 | 21.6200 | 21.6200 | 21.6200 | +3.942% | 10 | 54 | -72.248% |
| 2025-12-12 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -6.306% | 1 | 48 | -71.154% |
| 2025-12-11 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +6.322% | 1 | 47 | -72.973% |
| 2025-12-02 | 19.8000 | 20.8800 | 19.8000 | 20.8800 | -3.289% | 3 | 47 | -71.264% |
| 2025-11-28 | 21.6200 | 21.6200 | 21.5900 | 21.5900 | -2.219% | 11 | 48 | -72.209% |
| 2025-11-24 | 22.0800 | 22.0800 | 22.0800 | 22.0800 | +1.517% | 1 | 37 | -72.826% |
| 2025-11-20 | 21.5000 | 21.7500 | 21.5000 | 21.7500 | +10.127% | 2 | 36 | -72.414% |
| 2025-11-19 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -2.228% | 30 | 35 | -69.620% |
| 2025-11-18 | 20.2100 | 20.2100 | 20.2000 | 20.2000 | -0.493% | 8 | 5 | -70.297% |
| 2025-11-13 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | 0.000% | 1 | 1 | -70.443% |