NVDA270917P00205000
NVDA Sep 17 2027 205.00 Put
optionOPRA
EODOct 23, 2026
24.19USD+0.457%(+0.11)7Vol3,871OI
NVDA270917P00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 24.00 | 24.19 | 23.94 | 24.19 | +0.457% | 7 | 3,869 | 0.000% |
| 2026-10-22 | 23.52 | 24.29 | 23.30 | 24.08 | +17.578% | 238 | 3,969 | +0.457% |
| 2026-10-21 | 20.45 | 20.48 | 20.45 | 20.48 | -7.330% | 10 | 3,968 | +18.115% |
| 2026-10-20 | 22.85 | 22.85 | 21.65 | 22.10 | +1.843% | 17 | 3,978 | +9.457% |
| 2026-10-19 | 22.00 | 22.00 | 21.70 | 21.70 | -5.199% | 2 | 3,977 | +11.475% |
| 2026-10-16 | 22.18 | 23.00 | 21.25 | 22.89 | +5.972% | 768 | 3,857 | +5.679% |
| 2026-10-15 | 23.55 | 23.55 | 21.50 | 21.60 | +5.882% | 83 | 3,858 | +11.991% |
| 2026-10-14 | 18.80 | 20.60 | 18.66 | 20.40 | +12.088% | 11 | 3,857 | +18.578% |
| 2026-10-13 | 19.18 | 19.20 | 18.20 | 18.20 | -2.045% | 24 | 3,848 | +32.912% |
| 2026-10-12 | 18.50 | 18.85 | 18.50 | 18.58 | +3.799% | 765 | 4,032 | +30.194% |
| 2026-10-09 | 17.70 | 17.95 | 17.70 | 17.90 | +1.130% | 8 | 4,030 | +35.140% |
| 2026-10-08 | 16.95 | 18.05 | 16.20 | 17.70 | +7.273% | 157 | 4,001 | +36.667% |
| 2026-10-07 | 15.85 | 16.50 | 15.85 | 16.50 | +7.492% | 88 | 3,953 | +46.606% |
| 2026-10-06 | 15.16 | 15.50 | 15.04 | 15.35 | -2.416% | 75 | 3,937 | +57.590% |
| 2026-10-05 | 16.50 | 16.50 | 15.73 | 15.73 | -8.173% | 275 | 4,112 | +53.783% |
| 2026-10-02 | 17.05 | 17.15 | 16.57 | 17.13 | -5.879% | 82 | 4,085 | +41.214% |
| 2026-10-01 | 18.32 | 18.71 | 18.10 | 18.20 | -2.098% | 74 | 4,077 | +32.912% |
| 2026-09-30 | 18.40 | 18.59 | 18.24 | 18.59 | -2.363% | 314 | 4,068 | +30.124% |
| 2026-09-29 | 18.48 | 19.04 | 18.15 | 19.04 | +0.741% | 137 | 4,011 | +27.048% |
| 2026-09-28 | 18.84 | 19.10 | 18.12 | 18.90 | -6.296% | 150 | 4,003 | +27.989% |
| 2026-09-25 | 20.20 | 20.62 | 20.05 | 20.17 | -1.658% | 533 | 4,231 | +19.931% |
| 2026-09-24 | 21.70 | 21.70 | 20.50 | 20.51 | +0.293% | 41 | 4,232 | +17.942% |
| 2026-09-23 | 20.45 | 20.45 | 20.45 | 20.45 | +5.630% | 37 | 4,222 | +18.289% |
| 2026-09-22 | 19.40 | 19.40 | 19.20 | 19.36 | -1.975% | 17 | 4,210 | +24.948% |
| 2026-09-21 | 21.05 | 21.05 | 19.65 | 19.75 | -10.023% | 60 | 4,184 | +22.481% |
| 2026-09-18 | 22.00 | 22.25 | 21.95 | 21.95 | -0.903% | 25 | 4,175 | +10.205% |
| 2026-09-17 | 22.80 | 22.80 | 22.10 | 22.15 | -9.481% | 448 | 3,805 | +9.210% |
| 2026-09-16 | 23.63 | 24.47 | 23.63 | 24.47 | -2.002% | 6 | 3,804 | -1.144% |
| 2026-09-15 | 24.80 | 25.25 | 24.75 | 24.97 | -1.499% | 22 | 3,816 | -3.124% |
| 2026-09-14 | 25.45 | 25.45 | 25.21 | 25.35 | +10.795% | 34 | 3,830 | -4.576% |
| 2026-09-11 | 23.20 | 23.20 | 22.88 | 22.88 | -5.259% | 2 | 3,831 | +5.726% |
| 2026-09-10 | 23.95 | 24.15 | 23.95 | 24.15 | +8.296% | 188 | 3,785 | +0.166% |
| 2026-09-09 | 22.30 | 22.30 | 22.30 | 22.30 | +0.768% | 1 | 3,785 | +8.475% |
| 2026-09-08 | 20.52 | 22.13 | 20.52 | 22.13 | +8.747% | 73 | 3,827 | +9.309% |
| 2026-09-04 | 19.65 | 20.35 | 19.32 | 20.35 | -0.489% | 19 | 3,825 | +18.870% |
| 2026-09-03 | 20.70 | 21.00 | 20.45 | 20.45 | -5.717% | 11 | 3,815 | +18.289% |
| 2026-09-02 | 23.02 | 23.02 | 21.10 | 21.69 | -8.674% | 185 | 3,873 | +11.526% |
| 2026-09-01 | 23.84 | 23.85 | 23.10 | 23.75 | +4.167% | 16 | 3,885 | +1.853% |
| 2026-08-31 | 23.15 | 23.30 | 22.80 | 22.80 | -5.863% | 20 | 3,887 | +6.096% |
| 2026-08-28 | 21.89 | 24.22 | 21.70 | 24.22 | +16.442% | 61 | 3,879 | -0.124% |
| 2026-08-27 | 21.98 | 22.85 | 20.78 | 20.80 | -24.638% | 71 | 3,874 | +16.298% |
| 2026-08-26 | 27.50 | 27.60 | 27.00 | 27.60 | +4.230% | 371 | 3,576 | -12.355% |
| 2026-08-25 | 26.48 | 26.48 | 26.48 | 26.48 | -6.099% | 10 | 3,574 | -8.648% |
| 2026-08-24 | 27.95 | 28.20 | 27.95 | 28.20 | +7.062% | 522 | 3,073 | -14.220% |
| 2026-08-21 | 26.03 | 26.34 | 26.03 | 26.34 | +5.783% | 67 | 3,057 | -8.162% |
| 2026-08-19 | 25.00 | 25.00 | 24.90 | 24.90 | +8.781% | 3 | 3,057 | -2.851% |
| 2026-08-17 | 23.15 | 23.20 | 22.89 | 22.89 | -5.021% | 30 | 3,048 | +5.679% |
| 2026-08-13 | 24.00 | 24.35 | 24.00 | 24.10 | -4.365% | 62 | 3,038 | +0.373% |
| 2026-08-12 | 25.57 | 25.57 | 25.20 | 25.20 | -5.263% | 4 | 3,038 | -4.008% |
| 2026-08-11 | 26.25 | 26.63 | 26.00 | 26.60 | -0.561% | 111 | 2,965 | -9.060% |
| 2026-08-10 | 26.73 | 26.75 | 26.73 | 26.75 | +2.216% | 4 | 2,967 | -9.570% |
| 2026-08-07 | 26.17 | 26.17 | 26.17 | 26.17 | -3.432% | 1 | 2,968 | -7.566% |
| 2026-08-06 | 26.52 | 27.20 | 26.52 | 27.10 | -0.184% | 5 | 2,970 | -10.738% |
| 2026-08-05 | 27.10 | 27.50 | 27.05 | 27.15 | -9.651% | 1,021 | 2,050 | -10.902% |
| 2026-08-04 | 30.05 | 30.05 | 30.05 | 30.05 | -2.435% | 1 | 2,050 | -19.501% |
| 2026-08-03 | 32.00 | 32.00 | 30.76 | 30.80 | -9.412% | 18 | 2,038 | -21.461% |
| 2026-07-31 | 35.50 | 35.50 | 34.00 | 34.00 | -8.108% | 10 | 2,038 | -28.853% |
| 2026-07-30 | 37.15 | 37.20 | 37.00 | 37.00 | -3.394% | 6 | 2,033 | -34.622% |
| 2026-07-29 | 36.40 | 38.30 | 36.40 | 38.30 | +8.499% | 41 | 2,033 | -36.841% |
| 2026-07-28 | 37.36 | 37.36 | 35.30 | 35.30 | -3.420% | 320 | 1,728 | -31.473% |
| 2026-07-27 | 33.89 | 36.66 | 33.89 | 36.55 | +14.937% | 1,251 | 1,099 | -33.817% |
| 2026-07-23 | 31.18 | 31.80 | 31.18 | 31.80 | +7.324% | 11 | 1,094 | -23.931% |
| 2026-07-22 | 30.25 | 30.25 | 29.63 | 29.63 | -7.981% | 101 | 1,094 | -18.360% |
| 2026-07-21 | 32.65 | 32.65 | 32.20 | 32.20 | -3.766% | 67 | 1,089 | -24.876% |
| 2026-07-20 | 33.39 | 33.46 | 33.39 | 33.46 | -1.152% | 2 | 1,088 | -27.705% |
| 2026-07-17 | 33.85 | 33.85 | 33.85 | 33.85 | +4.540% | 12 | 1,088 | -28.538% |
| 2026-07-16 | 32.95 | 32.95 | 32.38 | 32.38 | +5.472% | 11 | 1,079 | -25.293% |
| 2026-07-15 | 31.50 | 31.50 | 30.70 | 30.70 | -1.571% | 600 | 860 | -21.205% |
| 2026-07-14 | 31.19 | 31.19 | 31.19 | 31.19 | -6.840% | 1 | 860 | -22.443% |
| 2026-07-13 | 32.80 | 33.78 | 32.80 | 33.48 | +7.653% | 15 | 870 | -27.748% |
| 2026-07-10 | 33.50 | 33.50 | 31.00 | 31.10 | -10.142% | 93 | 867 | -22.219% |
| 2026-07-09 | 34.48 | 34.62 | 34.48 | 34.61 | +0.610% | 10 | 866 | -30.107% |
| 2026-07-08 | 36.10 | 36.10 | 34.07 | 34.40 | -5.103% | 152 | 763 | -29.680% |
| 2026-07-07 | 38.23 | 38.23 | 36.25 | 36.25 | -0.658% | 67 | 701 | -33.269% |
| 2026-07-06 | 36.18 | 36.49 | 36.18 | 36.49 | -1.111% | 3 | 702 | -33.708% |
| 2026-07-02 | 36.84 | 36.90 | 36.84 | 36.90 | -1.652% | 90 | 617 | -34.444% |
| 2026-06-29 | 37.77 | 37.77 | 37.52 | 37.52 | -0.636% | 59 | 622 | -35.528% |
| 2026-06-26 | 37.91 | 37.91 | 37.62 | 37.76 | -1.022% | 17 | 633 | -35.937% |
| 2026-06-25 | 38.00 | 38.60 | 38.00 | 38.15 | +6.863% | 148 | 569 | -36.592% |
| 2026-06-23 | 35.48 | 36.25 | 35.48 | 35.70 | +8.182% | 8 | 565 | -32.241% |
| 2026-06-22 | 32.20 | 33.14 | 32.06 | 33.00 | -1.049% | 55 | 558 | -26.697% |
| 2026-06-18 | 33.27 | 33.40 | 33.27 | 33.35 | -2.628% | 116 | 515 | -27.466% |
| 2026-06-17 | 34.25 | 34.25 | 34.25 | 34.25 | +4.676% | 5 | 510 | -29.372% |
| 2026-06-15 | 33.84 | 33.84 | 32.72 | 32.72 | -11.663% | 21 | 511 | -26.070% |
| 2026-06-11 | 37.30 | 37.90 | 37.04 | 37.04 | -1.437% | 5 | 514 | -34.692% |
| 2026-06-10 | 36.15 | 37.58 | 36.15 | 37.58 | -2.008% | 2 | 512 | -35.631% |
| 2026-06-09 | 36.00 | 38.35 | 36.00 | 38.35 | +8.120% | 4 | 511 | -36.923% |
| 2026-06-08 | 35.55 | 35.95 | 35.35 | 35.47 | -3.087% | 27 | 491 | -31.802% |
| 2026-06-05 | 35.37 | 36.93 | 35.37 | 36.60 | +14.914% | 40 | 452 | -33.907% |
| 2026-06-04 | 33.96 | 33.96 | 31.85 | 31.85 | -3.922% | 14 | 454 | -24.050% |
| 2026-06-03 | 33.15 | 33.15 | 33.15 | 33.15 | +5.911% | 20 | 454 | -27.029% |
| 2026-06-02 | 29.55 | 31.35 | 29.55 | 31.30 | +2.961% | 18 | 444 | -22.716% |
| 2026-06-01 | 32.13 | 32.13 | 30.40 | 30.40 | -7.119% | 81 | 405 | -20.428% |
| 2026-05-28 | 32.99 | 32.99 | 32.73 | 32.73 | -1.594% | 3 | 408 | -26.092% |
| 2026-05-27 | 34.85 | 34.85 | 33.26 | 33.26 | +2.908% | 111 | 399 | -27.270% |
| 2026-05-22 | 32.05 | 32.32 | 31.98 | 32.32 | +2.408% | 11 | 394 | -25.155% |
| 2026-05-21 | 31.50 | 31.70 | 31.25 | 31.56 | +4.850% | 11 | 394 | -23.352% |
| 2026-05-20 | 30.11 | 30.11 | 30.10 | 30.10 | -6.143% | 100 | 344 | -19.635% |
| 2026-05-18 | 32.07 | 32.07 | 32.07 | 32.07 | +4.463% | 1 | 345 | -24.571% |
| 2026-05-15 | 31.25 | 31.30 | 30.70 | 30.70 | +5.680% | 4 | 343 | -21.205% |
| 2026-05-14 | 29.45 | 29.45 | 29.05 | 29.05 | -4.125% | 46 | 367 | -16.730% |
| 2026-05-13 | 30.30 | 30.30 | 30.30 | 30.30 | -5.045% | 25 | 350 | -20.165% |
| 2026-05-12 | 31.33 | 32.34 | 31.33 | 31.91 | +1.141% | 98 | 255 | -24.193% |
| 2026-05-11 | 32.40 | 32.40 | 31.55 | 31.55 | -4.481% | 16 | 245 | -23.328% |
| 2026-05-08 | 33.30 | 33.30 | 32.80 | 33.03 | -4.895% | 12 | 250 | -26.764% |
| 2026-05-07 | 35.30 | 35.30 | 34.25 | 34.73 | -2.252% | 17 | 250 | -30.348% |
| 2026-05-06 | 36.70 | 36.70 | 35.53 | 35.53 | -8.310% | 4 | 250 | -31.917% |
| 2026-05-04 | 38.75 | 38.81 | 38.75 | 38.75 | +1.175% | 9 | 248 | -37.574% |
| 2026-04-30 | 38.30 | 38.30 | 38.30 | 38.30 | +8.070% | 44 | 204 | -36.841% |
| 2026-04-29 | 35.00 | 35.44 | 35.00 | 35.44 | +0.710% | 51 | 204 | -31.744% |
| 2026-04-28 | 35.55 | 35.55 | 35.10 | 35.19 | +3.015% | 54 | 254 | -31.259% |
| 2026-04-27 | 34.92 | 34.92 | 34.16 | 34.16 | -3.991% | 2 | 218 | -29.186% |
| 2026-04-24 | 35.58 | 35.58 | 35.58 | 35.58 | -4.866% | 3 | 216 | -32.012% |
| 2026-04-22 | 37.40 | 37.40 | 37.40 | 37.40 | -2.401% | 3 | 219 | -35.321% |
| 2026-04-17 | 38.32 | 38.32 | 38.32 | 38.32 | -2.914% | 1 | 216 | -36.874% |
| 2026-04-16 | 39.47 | 39.47 | 39.47 | 39.47 | +3.460% | 1 | 215 | -38.713% |
| 2026-04-15 | 38.25 | 38.25 | 38.15 | 38.15 | -3.344% | 4 | 214 | -36.592% |
| 2026-04-14 | 40.45 | 40.45 | 39.47 | 39.47 | -12.966% | 3 | 210 | -38.713% |
| 2026-04-08 | 45.35 | 45.35 | 45.35 | 45.35 | -9.930% | 4 | 208 | -46.659% |
| 2026-03-26 | 50.41 | 50.41 | 50.35 | 50.35 | +2.068% | 2 | 212 | -51.956% |
| 2026-03-23 | 49.38 | 49.38 | 49.33 | 49.33 | -1.281% | 208 | 211 | -50.963% |
| 2026-03-19 | 49.90 | 49.97 | 49.90 | 49.97 | -0.160% | 10 | 7 | -51.591% |
| 2026-03-13 | 47.65 | 50.05 | 47.65 | 50.05 | 0.000% | 7 | 5 | -51.668% |