NVDA270917P00155000
NVDA Sep 17 2027 155.00 Put
optionOPRA
EODOct 23, 2026
7.90USD+2.597%(+0.20)33Vol4,838OI
NVDA270917P00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.6700 | 7.9000 | 7.6200 | 7.9000 | +2.597% | 33 | 4,817 | 0.000% |
| 2026-10-22 | 6.7100 | 7.7000 | 6.7100 | 7.7000 | +11.594% | 2,294 | 2,639 | +2.597% |
| 2026-10-20 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +1.471% | 2 | 2,637 | +14.493% |
| 2026-10-19 | 6.7000 | 6.8000 | 6.7000 | 6.8000 | -7.483% | 11 | 2,637 | +16.176% |
| 2026-10-16 | 6.6500 | 7.3500 | 6.6500 | 7.3500 | +11.364% | 93 | 2,632 | +7.483% |
| 2026-10-15 | 7.0500 | 7.0500 | 6.6000 | 6.6000 | +5.263% | 118 | 2,595 | +19.697% |
| 2026-10-14 | 5.7000 | 6.2800 | 5.7000 | 6.2700 | +14.000% | 27 | 2,579 | +25.997% |
| 2026-10-12 | 5.4500 | 5.6500 | 5.4500 | 5.5000 | +1.852% | 45 | 2,566 | +43.636% |
| 2026-10-09 | 5.3500 | 5.4000 | 5.3000 | 5.4000 | 0.000% | 21 | 2,549 | +46.296% |
| 2026-10-08 | 5.1000 | 5.4000 | 4.9500 | 5.4000 | +13.445% | 15 | 2,541 | +46.296% |
| 2026-10-06 | 4.4700 | 4.7600 | 4.4700 | 4.7600 | +1.062% | 47 | 2,526 | +65.966% |
| 2026-10-05 | 5.0000 | 5.0000 | 4.7000 | 4.7100 | -7.647% | 27 | 2,522 | +67.728% |
| 2026-10-02 | 5.0500 | 5.1200 | 5.0000 | 5.1000 | -9.091% | 32 | 2,524 | +54.902% |
| 2026-10-01 | 5.6000 | 5.6500 | 5.5400 | 5.6100 | +1.081% | 14 | 2,522 | +40.820% |
| 2026-09-30 | 5.5200 | 5.5800 | 5.5200 | 5.5500 | -0.716% | 11 | 2,520 | +42.342% |
| 2026-09-29 | 5.6400 | 5.9500 | 5.5500 | 5.5900 | -2.783% | 10 | 2,516 | +41.324% |
| 2026-09-28 | 5.8500 | 5.8500 | 5.5900 | 5.7500 | -8.730% | 31 | 2,516 | +37.391% |
| 2026-09-25 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 1 | 2,515 | +25.397% |
| 2026-09-24 | 6.5100 | 6.5100 | 6.3000 | 6.3000 | +0.962% | 92 | 2,430 | +25.397% |
| 2026-09-23 | 6.1500 | 6.2500 | 6.1500 | 6.2400 | +6.122% | 5 | 2,426 | +26.603% |
| 2026-09-22 | 5.9500 | 5.9600 | 5.8800 | 5.8800 | -2.000% | 13 | 2,418 | +34.354% |
| 2026-09-21 | 6.3100 | 6.3100 | 6.0000 | 6.0000 | -11.765% | 132 | 2,393 | +31.667% |
| 2026-09-18 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -0.293% | 2 | 2,392 | +16.176% |
| 2026-09-17 | 7.0000 | 7.0000 | 6.8000 | 6.8200 | -6.575% | 33 | 2,359 | +15.836% |
| 2026-09-16 | 7.4500 | 7.4500 | 7.3000 | 7.3000 | -7.006% | 12 | 2,347 | +8.219% |
| 2026-09-15 | 7.8000 | 7.9000 | 7.8000 | 7.8500 | -3.086% | 5 | 2,346 | +0.637% |
| 2026-09-14 | 7.9900 | 8.1000 | 7.9900 | 8.1000 | +11.878% | 3 | 2,343 | -2.469% |
| 2026-09-11 | 7.1900 | 7.2400 | 7.1900 | 7.2400 | -5.729% | 44 | 2,299 | +9.116% |
| 2026-09-10 | 7.6000 | 7.6800 | 7.6000 | 7.6800 | +7.865% | 2 | 2,297 | +2.865% |
| 2026-09-09 | 7.0300 | 7.2000 | 7.0000 | 7.1200 | +2.006% | 17 | 2,290 | +10.955% |
| 2026-09-08 | 6.7000 | 6.9800 | 6.7000 | 6.9800 | +4.962% | 7 | 2,283 | +13.181% |
| 2026-09-04 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -0.300% | 10 | 2,283 | +18.797% |
| 2026-09-03 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -1.039% | 1 | 2,284 | +18.441% |
| 2026-09-02 | 7.0500 | 7.0500 | 6.7400 | 6.7400 | -8.299% | 4 | 2,281 | +17.211% |
| 2026-09-01 | 7.6600 | 7.6800 | 7.3500 | 7.3500 | 0.000% | 125 | 2,253 | +7.483% |
| 2026-08-31 | 7.5000 | 7.5000 | 7.2700 | 7.3500 | -6.962% | 19 | 2,243 | +7.483% |
| 2026-08-28 | 6.9900 | 7.9000 | 6.9900 | 7.9000 | +20.611% | 16 | 2,231 | 0.000% |
| 2026-08-27 | 7.2200 | 7.2200 | 6.5500 | 6.5500 | -26.239% | 20 | 2,235 | +20.611% |
| 2026-08-26 | 8.8000 | 9.0500 | 8.7500 | 8.8800 | -7.016% | 35 | 2,226 | -11.036% |
| 2026-08-24 | 9.4800 | 9.6400 | 9.3000 | 9.5500 | +7.910% | 93 | 2,195 | -17.277% |
| 2026-08-21 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -0.562% | 1 | 2,195 | -10.734% |
| 2026-08-20 | 8.9000 | 8.9000 | 8.7900 | 8.9000 | +12.516% | 121 | 2,207 | -11.236% |
| 2026-08-17 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -2.945% | 1 | 2,207 | -0.126% |
| 2026-08-14 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -1.807% | 39 | 2,168 | -3.067% |
| 2026-08-13 | 8.3000 | 8.4000 | 8.3000 | 8.3000 | -2.582% | 120 | 2,092 | -4.819% |
| 2026-08-12 | 8.5400 | 8.5400 | 8.5200 | 8.5200 | -8.682% | 8 | 2,100 | -7.277% |
| 2026-08-11 | 9.2600 | 9.3300 | 9.1700 | 9.3300 | -3.814% | 24 | 2,101 | -15.327% |
| 2026-08-10 | 9.0500 | 9.7000 | 9.0500 | 9.7000 | +3.966% | 10 | 2,095 | -18.557% |
| 2026-08-07 | 9.3000 | 9.3500 | 9.2500 | 9.3300 | -4.308% | 6 | 2,095 | -15.327% |
| 2026-08-06 | 9.4500 | 9.9000 | 9.4000 | 9.7500 | -1.015% | 185 | 2,017 | -18.974% |
| 2026-08-05 | 9.7700 | 10.0000 | 9.6400 | 9.8500 | -9.716% | 165 | 1,991 | -19.797% |
| 2026-08-04 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -6.432% | 1 | 1,992 | -27.589% |
| 2026-08-03 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -9.119% | 5 | 1,997 | -32.247% |
| 2026-07-31 | 13.1300 | 13.4000 | 12.8300 | 12.8300 | -6.691% | 8 | 1,993 | -38.426% |
| 2026-07-30 | 14.0800 | 14.0800 | 13.7500 | 13.7500 | -4.514% | 3 | 1,990 | -42.545% |
| 2026-07-29 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +0.770% | 1 | 1,989 | -45.139% |
| 2026-07-27 | 14.2300 | 14.2900 | 14.2300 | 14.2900 | +23.616% | 2 | 1,986 | -44.717% |
| 2026-07-24 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | -5.633% | 1 | 1,986 | -31.661% |
| 2026-07-23 | 12.0100 | 12.2500 | 11.7500 | 12.2500 | +9.964% | 156 | 1,946 | -35.510% |
| 2026-07-22 | 12.0500 | 12.0500 | 11.1400 | 11.1400 | -8.313% | 3 | 1,947 | -29.084% |
| 2026-07-21 | 11.9500 | 12.5400 | 11.9500 | 12.1500 | +1.250% | 3 | 1,945 | -34.979% |
| 2026-07-15 | 11.4500 | 12.0500 | 11.4500 | 12.0000 | -7.121% | 3 | 1,943 | -34.167% |
| 2026-07-13 | 12.7000 | 12.9200 | 12.7000 | 12.9200 | +8.208% | 7 | 1,941 | -38.854% |
| 2026-07-10 | 12.3200 | 12.3200 | 11.9400 | 11.9400 | -10.226% | 6 | 1,947 | -33.836% |
| 2026-07-09 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -3.623% | 1 | 1,946 | -40.602% |
| 2026-07-07 | 14.6000 | 14.6000 | 13.7000 | 13.8000 | -4.828% | 75 | 1,871 | -42.754% |
| 2026-07-02 | 14.5500 | 14.5500 | 14.5000 | 14.5000 | +6.618% | 512 | 1,486 | -45.517% |
| 2026-06-30 | 13.6500 | 13.6500 | 13.5200 | 13.6000 | -8.108% | 44 | 1,464 | -41.912% |
| 2026-06-26 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -0.135% | 4 | 1,464 | -46.622% |
| 2026-06-25 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | +6.237% | 1 | 1,464 | -46.694% |
| 2026-06-23 | 13.8400 | 13.9500 | 13.7800 | 13.9500 | +8.645% | 23 | 1,482 | -43.369% |
| 2026-06-22 | 12.8000 | 12.8500 | 12.8000 | 12.8400 | -3.459% | 733 | 749 | -38.474% |
| 2026-06-17 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +1.916% | 13 | 736 | -40.602% |
| 2026-06-16 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +1.636% | 10 | 746 | -39.464% |
| 2026-06-15 | 13.3000 | 13.3000 | 12.7800 | 12.8400 | -17.745% | 66 | 751 | -38.474% |
| 2026-06-11 | 15.5000 | 15.6100 | 15.5000 | 15.6100 | +1.561% | 101 | 664 | -49.391% |
| 2026-06-10 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | -3.877% | 1 | 663 | -48.601% |
| 2026-06-09 | 15.0100 | 15.9900 | 15.0100 | 15.9900 | +10.657% | 31 | 658 | -50.594% |
| 2026-06-08 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +3.214% | 1 | 658 | -45.329% |
| 2026-06-05 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +6.870% | 3 | 655 | -43.571% |
| 2026-06-04 | 13.6500 | 13.9500 | 13.1000 | 13.1000 | -1.430% | 9 | 656 | -39.695% |
| 2026-06-03 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | +7.786% | 1 | 655 | -40.557% |
| 2026-06-02 | 11.9000 | 12.3300 | 11.9000 | 12.3300 | +1.481% | 22 | 658 | -35.929% |
| 2026-06-01 | 12.1000 | 12.1500 | 12.1000 | 12.1500 | -13.952% | 2 | 658 | -34.979% |
| 2026-05-27 | 13.7000 | 14.1200 | 13.7000 | 14.1200 | +5.373% | 2 | 656 | -44.051% |
| 2026-05-26 | 13.3500 | 13.5100 | 13.2800 | 13.4000 | +4.037% | 106 | 591 | -41.045% |
| 2026-05-22 | 12.6000 | 13.1500 | 12.6000 | 12.8800 | +1.417% | 3 | 591 | -38.665% |
| 2026-05-21 | 12.8000 | 12.8000 | 12.7000 | 12.7000 | -3.715% | 12 | 586 | -37.795% |
| 2026-05-19 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | -3.015% | 1 | 585 | -40.106% |
| 2026-05-18 | 13.1500 | 13.6500 | 13.1100 | 13.6000 | +4.215% | 178 | 546 | -41.912% |
| 2026-05-15 | 13.1700 | 13.1700 | 13.0500 | 13.0500 | +8.750% | 6 | 546 | -39.464% |
| 2026-05-14 | 12.2800 | 12.2800 | 11.9700 | 12.0000 | -4.535% | 25 | 537 | -34.167% |
| 2026-05-13 | 12.6800 | 12.8500 | 12.5700 | 12.5700 | -9.242% | 7 | 539 | -37.152% |
| 2026-05-12 | 12.9500 | 13.8500 | 12.9500 | 13.8500 | +4.135% | 15 | 536 | -42.960% |
| 2026-05-11 | 13.4700 | 13.4700 | 13.2600 | 13.3000 | -3.832% | 26 | 536 | -40.602% |
| 2026-05-08 | 13.8500 | 13.8500 | 13.8300 | 13.8300 | -5.404% | 2 | 534 | -42.878% |
| 2026-05-07 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | -11.394% | 1 | 535 | -45.964% |
| 2026-05-05 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -1.198% | 2 | 533 | -52.121% |
| 2026-05-04 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -0.120% | 27 | 559 | -52.695% |
| 2026-04-30 | 16.5400 | 16.7200 | 16.5400 | 16.7200 | +13.510% | 33 | 558 | -52.751% |
| 2026-04-29 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | 0.000% | 1 | 558 | -46.368% |
| 2026-04-28 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | -4.351% | 1 | 558 | -46.368% |
| 2026-04-24 | 15.9000 | 15.9000 | 15.2000 | 15.4000 | -7.618% | 37 | 559 | -48.701% |
| 2026-04-23 | 15.8300 | 16.6700 | 15.8300 | 16.6700 | +2.396% | 20 | 550 | -52.609% |
| 2026-04-21 | 16.1000 | 16.3200 | 16.1000 | 16.2800 | -1.033% | 12 | 536 | -51.474% |
| 2026-04-20 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +2.174% | 4 | 536 | -51.976% |
| 2026-04-17 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -4.451% | 6 | 536 | -50.932% |
| 2026-04-16 | 16.7000 | 16.8500 | 16.7000 | 16.8500 | +1.936% | 11 | 536 | -53.116% |
| 2026-04-15 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | -3.163% | 1 | 546 | -52.208% |
| 2026-04-14 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | -15.075% | 1 | 545 | -53.720% |
| 2026-04-08 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -10.107% | 1 | 545 | -60.697% |
| 2026-04-07 | 22.3600 | 22.3600 | 22.3600 | 22.3600 | -1.062% | 1 | 546 | -64.669% |
| 2026-04-01 | 22.5500 | 22.6000 | 22.5500 | 22.6000 | -2.165% | 2 | 546 | -65.044% |
| 2026-03-31 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -9.942% | 1 | 546 | -65.801% |
| 2026-03-30 | 25.5500 | 25.6500 | 25.5500 | 25.6500 | -0.774% | 12 | 547 | -69.201% |
| 2026-03-27 | 25.3500 | 25.8500 | 25.0500 | 25.8500 | +9.072% | 261 | 540 | -69.439% |
| 2026-03-26 | 23.6900 | 23.7000 | 23.6900 | 23.7000 | +7.973% | 7 | 401 | -66.667% |
| 2026-03-25 | 21.8400 | 21.9500 | 21.8400 | 21.9500 | -6.076% | 17 | 394 | -64.009% |
| 2026-03-24 | 23.4500 | 23.4500 | 23.3700 | 23.3700 | +0.086% | 5 | 394 | -66.196% |
| 2026-03-19 | 23.2000 | 23.3500 | 23.2000 | 23.3500 | +3.778% | 2 | 396 | -66.167% |
| 2026-03-18 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +1.580% | 1 | 395 | -64.889% |
| 2026-03-17 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -2.208% | 1 | 394 | -64.334% |
| 2026-03-16 | 22.1500 | 22.6500 | 22.1000 | 22.6500 | -3.535% | 8 | 394 | -65.121% |
| 2026-03-13 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | +1.425% | 2 | 386 | -66.354% |
| 2026-03-12 | 23.3500 | 23.3500 | 23.0500 | 23.1500 | +3.118% | 47 | 384 | -65.875% |
| 2026-03-11 | 22.2500 | 22.4500 | 22.1000 | 22.4500 | -1.101% | 26 | 345 | -64.811% |
| 2026-03-10 | 22.3500 | 22.7000 | 22.3500 | 22.7000 | -1.003% | 17 | 325 | -65.198% |
| 2026-03-09 | 24.8500 | 24.8500 | 22.9300 | 22.9300 | -3.044% | 21 | 315 | -65.547% |
| 2026-03-06 | 24.0400 | 24.0400 | 23.6000 | 23.6500 | -1.458% | 3 | 310 | -66.596% |
| 2026-03-02 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -7.228% | 1 | 308 | -67.083% |
| 2026-02-27 | 25.8500 | 25.8700 | 25.8500 | 25.8700 | +9.156% | 3 | 307 | -69.463% |
| 2026-02-26 | 23.5000 | 23.7000 | 23.1000 | 23.7000 | +12.536% | 7 | 306 | -66.667% |
| 2026-02-25 | 21.0600 | 21.0600 | 21.0600 | 21.0600 | -14.216% | 3 | 300 | -62.488% |
| 2026-02-13 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +6.600% | 1 | 300 | -67.821% |
| 2026-02-09 | 23.0300 | 23.0300 | 23.0300 | 23.0300 | -2.250% | 1 | 300 | -65.697% |
| 2026-02-06 | 23.8500 | 23.8500 | 23.5600 | 23.5600 | -10.418% | 3 | 301 | -66.469% |
| 2026-02-04 | 26.8500 | 26.8500 | 26.3000 | 26.3000 | +18.468% | 2 | 300 | -69.962% |
| 2026-01-30 | 21.9500 | 22.2000 | 21.9500 | 22.2000 | +0.271% | 152 | 298 | -64.414% |
| 2026-01-28 | 22.1400 | 22.1400 | 22.1400 | 22.1400 | -3.445% | 1 | 147 | -64.318% |
| 2026-01-26 | 22.9500 | 22.9500 | 22.9300 | 22.9300 | -2.092% | 2 | 146 | -65.547% |
| 2026-01-22 | 23.4200 | 23.4200 | 23.4200 | 23.4200 | -4.016% | 1 | 145 | -66.268% |
| 2026-01-20 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +10.507% | 4 | 144 | -67.623% |
| 2026-01-13 | 22.8200 | 22.8200 | 22.0800 | 22.0800 | -5.032% | 3 | 144 | -64.221% |
| 2026-01-09 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -1.274% | 20 | 142 | -66.022% |
| 2026-01-08 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | +5.134% | 1 | 122 | -66.454% |
| 2026-01-07 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -2.820% | 1 | 122 | -64.732% |
| 2026-01-06 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | -0.988% | 16 | 122 | -65.727% |
| 2026-01-05 | 22.8000 | 23.2800 | 22.8000 | 23.2800 | -0.172% | 22 | 84 | -66.065% |
| 2026-01-02 | 23.3200 | 23.3200 | 23.3200 | 23.3200 | +1.923% | 13 | 84 | -66.123% |
| 2025-12-31 | 22.8800 | 22.8800 | 22.8800 | 22.8800 | -13.235% | 10 | 61 | -65.472% |
| 2025-12-11 | 26.3500 | 26.3700 | 26.3500 | 26.3700 | +5.480% | 2 | 61 | -70.042% |
| 2025-12-02 | 24.2500 | 25.0000 | 24.2500 | 25.0000 | -9.519% | 2 | 61 | -68.400% |
| 2025-11-25 | 27.1500 | 28.5000 | 27.1500 | 27.6300 | +9.426% | 20 | 60 | -71.408% |
| 2025-11-24 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -3.626% | 1 | 44 | -68.713% |
| 2025-11-21 | 27.0500 | 27.9500 | 26.2000 | 26.2000 | +7.289% | 5 | 43 | -69.847% |
| 2025-11-20 | 21.5400 | 24.4200 | 21.5400 | 24.4200 | +0.494% | 37 | 40 | -67.649% |
| 2025-11-19 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +13.287% | 31 | 39 | -67.490% |
| 2025-11-10 | 21.7000 | 22.5000 | 21.4500 | 21.4500 | 0.000% | 9 | 9 | -63.170% |