NVDA270917P00210000
NVDA Sep 17 2027 210.00 Put
optionOPRA
EODOct 23, 2026
26.66USD+1.176%(+0.31)62Vol3,115OI
NVDA270917P00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 26.60 | 26.66 | 26.00 | 26.66 | +1.176% | 62 | 3,080 | 0.000% |
| 2026-10-22 | 24.20 | 26.40 | 24.20 | 26.35 | +17.111% | 57 | 3,059 | +1.176% |
| 2026-10-21 | 22.82 | 22.90 | 22.26 | 22.50 | -7.025% | 17 | 3,056 | +18.489% |
| 2026-10-20 | 25.50 | 25.65 | 23.85 | 24.20 | +0.749% | 323 | 3,033 | +10.165% |
| 2026-10-19 | 24.29 | 24.29 | 23.49 | 24.02 | -4.871% | 209 | 3,005 | +10.991% |
| 2026-10-16 | 24.11 | 25.25 | 23.35 | 25.25 | +6.720% | 61 | 2,964 | +5.584% |
| 2026-10-15 | 24.98 | 25.75 | 23.66 | 23.66 | +3.409% | 138 | 2,976 | +12.680% |
| 2026-10-14 | 21.10 | 22.88 | 21.05 | 22.88 | +13.831% | 524 | 3,169 | +16.521% |
| 2026-10-13 | 21.18 | 21.18 | 20.10 | 20.10 | -1.711% | 8 | 3,167 | +32.637% |
| 2026-10-12 | 20.30 | 20.92 | 20.30 | 20.45 | +3.127% | 173 | 3,156 | +30.367% |
| 2026-10-09 | 19.50 | 19.95 | 19.50 | 19.83 | -1.097% | 17 | 3,154 | +34.443% |
| 2026-10-08 | 18.65 | 20.05 | 18.00 | 20.05 | +10.165% | 44 | 3,132 | +32.968% |
| 2026-10-07 | 17.90 | 18.20 | 17.80 | 18.20 | +5.814% | 9 | 3,132 | +46.484% |
| 2026-10-06 | 16.78 | 17.20 | 16.50 | 17.20 | -1.433% | 295 | 2,887 | +55.000% |
| 2026-10-05 | 18.45 | 19.32 | 17.44 | 17.45 | -6.933% | 234 | 2,997 | +52.779% |
| 2026-10-02 | 18.68 | 18.75 | 18.35 | 18.75 | -5.063% | 42 | 2,992 | +42.187% |
| 2026-10-01 | 20.36 | 20.36 | 19.75 | 19.75 | -2.948% | 23 | 2,995 | +34.987% |
| 2026-09-30 | 20.35 | 20.35 | 20.35 | 20.35 | -3.964% | 1 | 2,995 | +31.007% |
| 2026-09-29 | 20.41 | 21.19 | 20.11 | 21.19 | +2.615% | 6 | 2,992 | +25.814% |
| 2026-09-28 | 20.60 | 21.13 | 20.15 | 20.65 | -8.628% | 56 | 2,973 | +29.104% |
| 2026-09-25 | 22.35 | 22.90 | 22.35 | 22.60 | -0.441% | 235 | 2,836 | +17.965% |
| 2026-09-24 | 23.78 | 23.78 | 22.50 | 22.70 | +0.665% | 45 | 2,810 | +17.445% |
| 2026-09-23 | 22.35 | 22.66 | 22.00 | 22.55 | +5.374% | 227 | 2,973 | +18.226% |
| 2026-09-22 | 21.10 | 21.50 | 21.03 | 21.40 | -1.654% | 390 | 2,594 | +24.579% |
| 2026-09-21 | 23.40 | 23.40 | 21.59 | 21.76 | -6.690% | 277 | 2,463 | +22.518% |
| 2026-09-18 | 24.15 | 24.25 | 23.32 | 23.32 | -3.993% | 51 | 2,439 | +14.322% |
| 2026-09-17 | 24.60 | 24.60 | 24.29 | 24.29 | -9.870% | 4 | 2,437 | +9.757% |
| 2026-09-16 | 26.38 | 27.00 | 25.85 | 26.95 | -1.821% | 16 | 2,440 | -1.076% |
| 2026-09-15 | 27.30 | 27.70 | 27.15 | 27.45 | 0.000% | 71 | 2,418 | -2.878% |
| 2026-09-14 | 28.84 | 29.14 | 27.30 | 27.45 | +7.986% | 67 | 2,419 | -2.878% |
| 2026-09-11 | 25.18 | 25.42 | 25.18 | 25.42 | -2.568% | 8 | 2,414 | +4.878% |
| 2026-09-10 | 25.38 | 26.60 | 25.38 | 26.09 | +6.273% | 220 | 2,467 | +2.185% |
| 2026-09-09 | 24.65 | 24.65 | 24.55 | 24.55 | +0.656% | 10 | 2,477 | +8.595% |
| 2026-09-08 | 23.70 | 24.39 | 23.60 | 24.39 | +7.682% | 61 | 2,571 | +9.307% |
| 2026-09-04 | 22.40 | 22.79 | 21.80 | 22.65 | -1.735% | 41 | 2,571 | +17.704% |
| 2026-09-03 | 22.80 | 23.35 | 22.38 | 23.05 | -3.998% | 124 | 2,486 | +15.662% |
| 2026-09-02 | 25.50 | 25.50 | 23.90 | 24.01 | -8.184% | 65 | 2,496 | +11.037% |
| 2026-09-01 | 25.75 | 26.15 | 25.40 | 26.15 | +2.953% | 28 | 2,495 | +1.950% |
| 2026-08-31 | 25.41 | 25.50 | 25.16 | 25.40 | -4.869% | 19 | 2,495 | +4.961% |
| 2026-08-28 | 24.35 | 26.70 | 24.35 | 26.70 | +13.136% | 29 | 2,506 | -0.150% |
| 2026-08-27 | 25.00 | 25.15 | 22.80 | 23.60 | -20.858% | 777 | 2,477 | +12.966% |
| 2026-08-26 | 29.30 | 30.05 | 29.30 | 29.82 | +3.362% | 111 | 2,440 | -10.597% |
| 2026-08-25 | 29.55 | 29.55 | 28.57 | 28.85 | -6.331% | 57 | 2,417 | -7.591% |
| 2026-08-24 | 30.62 | 30.80 | 30.30 | 30.80 | +7.843% | 34 | 2,397 | -13.442% |
| 2026-08-21 | 28.56 | 28.56 | 28.56 | 28.56 | +0.211% | 1 | 2,397 | -6.653% |
| 2026-08-20 | 28.47 | 28.50 | 28.28 | 28.50 | +2.518% | 9 | 2,404 | -6.456% |
| 2026-08-19 | 28.50 | 28.50 | 27.80 | 27.80 | +9.148% | 4 | 2,402 | -4.101% |
| 2026-08-17 | 25.26 | 25.47 | 25.10 | 25.47 | -2.264% | 46 | 2,359 | +4.672% |
| 2026-08-14 | 26.06 | 26.06 | 26.06 | 26.06 | -0.950% | 5 | 2,359 | +2.302% |
| 2026-08-13 | 26.14 | 26.57 | 26.14 | 26.31 | -3.236% | 195 | 2,280 | +1.330% |
| 2026-08-12 | 27.82 | 27.82 | 27.19 | 27.19 | -6.241% | 2 | 2,280 | -1.949% |
| 2026-08-11 | 28.75 | 29.00 | 28.75 | 29.00 | +0.138% | 11 | 2,280 | -8.069% |
| 2026-08-10 | 28.67 | 29.68 | 28.67 | 28.96 | +3.577% | 16 | 2,279 | -7.942% |
| 2026-08-07 | 28.08 | 28.25 | 27.50 | 27.96 | -4.963% | 40 | 2,270 | -4.649% |
| 2026-08-06 | 28.50 | 29.52 | 28.50 | 29.42 | +0.753% | 53 | 2,263 | -9.381% |
| 2026-08-05 | 29.85 | 29.85 | 28.90 | 29.20 | -10.015% | 236 | 2,037 | -8.699% |
| 2026-08-04 | 32.45 | 32.45 | 32.45 | 32.45 | -2.582% | 1 | 2,036 | -17.843% |
| 2026-08-03 | 34.75 | 34.75 | 33.31 | 33.31 | -18.077% | 207 | 1,847 | -19.964% |
| 2026-07-29 | 40.66 | 40.66 | 40.66 | 40.66 | +4.123% | 1 | 1,846 | -34.432% |
| 2026-07-27 | 34.68 | 39.05 | 34.66 | 39.05 | +11.159% | 19 | 1,837 | -31.729% |
| 2026-07-24 | 33.57 | 35.13 | 33.57 | 35.13 | +2.122% | 3 | 1,838 | -24.110% |
| 2026-07-23 | 34.15 | 34.88 | 34.15 | 34.40 | +6.238% | 452 | 1,481 | -22.500% |
| 2026-07-22 | 32.40 | 32.46 | 32.27 | 32.38 | -8.272% | 21 | 1,481 | -17.665% |
| 2026-07-21 | 35.30 | 35.30 | 35.30 | 35.30 | -4.954% | 7 | 1,481 | -24.476% |
| 2026-07-17 | 38.50 | 38.50 | 36.38 | 37.14 | +5.661% | 9 | 1,481 | -28.218% |
| 2026-07-16 | 35.15 | 35.15 | 35.15 | 35.15 | +4.894% | 16 | 1,465 | -24.154% |
| 2026-07-14 | 34.95 | 34.95 | 33.51 | 33.51 | -4.257% | 9 | 1,456 | -20.442% |
| 2026-07-13 | 35.00 | 35.00 | 35.00 | 35.00 | +2.190% | 17 | 1,439 | -23.829% |
| 2026-07-10 | 35.50 | 35.82 | 34.13 | 34.25 | -6.980% | 206 | 1,355 | -22.161% |
| 2026-07-09 | 37.75 | 37.75 | 36.82 | 36.82 | -5.927% | 4 | 1,354 | -27.594% |
| 2026-07-08 | 39.14 | 39.14 | 39.14 | 39.14 | -0.886% | 60 | 1,294 | -31.886% |
| 2026-07-07 | 39.21 | 39.49 | 38.85 | 39.49 | +0.740% | 102 | 1,267 | -32.489% |
| 2026-07-06 | 39.21 | 39.39 | 38.96 | 39.20 | -2.000% | 348 | 1,096 | -31.990% |
| 2026-07-02 | 40.00 | 40.00 | 40.00 | 40.00 | +3.226% | 5 | 1,101 | -33.350% |
| 2026-06-30 | 38.87 | 38.87 | 38.65 | 38.75 | -3.655% | 220 | 1,082 | -31.200% |
| 2026-06-29 | 40.26 | 40.26 | 40.22 | 40.22 | -1.494% | 21 | 1,075 | -33.715% |
| 2026-06-26 | 40.90 | 40.90 | 40.82 | 40.83 | -0.633% | 8 | 1,081 | -34.705% |
| 2026-06-25 | 41.05 | 41.11 | 41.05 | 41.09 | +6.011% | 6 | 1,075 | -35.118% |
| 2026-06-24 | 38.68 | 38.76 | 38.68 | 38.76 | +0.701% | 50 | 1,086 | -31.218% |
| 2026-06-23 | 37.92 | 38.49 | 37.92 | 38.49 | +10.129% | 8 | 1,087 | -30.735% |
| 2026-06-22 | 34.95 | 34.95 | 34.95 | 34.95 | -4.898% | 1 | 1,087 | -23.720% |
| 2026-06-17 | 36.30 | 36.75 | 36.30 | 36.75 | +1.240% | 6 | 1,087 | -27.456% |
| 2026-06-16 | 36.30 | 36.30 | 36.30 | 36.30 | +0.415% | 7 | 1,080 | -26.556% |
| 2026-06-15 | 36.15 | 36.15 | 36.15 | 36.15 | -10.075% | 1 | 1,080 | -26.252% |
| 2026-06-10 | 38.35 | 40.24 | 38.35 | 40.20 | +4.091% | 33 | 1,098 | -33.682% |
| 2026-06-09 | 37.40 | 40.47 | 37.40 | 38.62 | +1.418% | 29 | 1,070 | -30.968% |
| 2026-06-08 | 38.08 | 38.08 | 38.08 | 38.08 | -3.595% | 4 | 1,066 | -29.989% |
| 2026-06-05 | 38.40 | 39.95 | 38.10 | 39.50 | +10.181% | 11 | 1,057 | -32.506% |
| 2026-06-04 | 35.85 | 35.85 | 35.85 | 35.85 | -0.223% | 1 | 1,057 | -25.635% |
| 2026-06-03 | 35.93 | 35.93 | 35.93 | 35.93 | +6.617% | 1 | 1,057 | -25.800% |
| 2026-06-02 | 31.58 | 33.87 | 31.40 | 33.70 | -1.173% | 41 | 1,022 | -20.890% |
| 2026-06-01 | 34.25 | 34.25 | 34.10 | 34.10 | -2.571% | 55 | 968 | -21.818% |
| 2026-05-29 | 35.00 | 35.00 | 35.00 | 35.00 | -4.293% | 1 | 968 | -23.829% |
| 2026-05-27 | 36.57 | 36.57 | 36.57 | 36.57 | +2.151% | 1 | 967 | -27.099% |
| 2026-05-26 | 34.95 | 35.98 | 34.95 | 35.80 | +4.070% | 34 | 966 | -25.531% |
| 2026-05-22 | 34.70 | 34.70 | 34.30 | 34.40 | +1.415% | 157 | 860 | -22.500% |
| 2026-05-21 | 32.85 | 34.04 | 32.38 | 33.92 | +2.446% | 28 | 864 | -21.403% |
| 2026-05-20 | 34.25 | 34.25 | 32.33 | 33.11 | -5.265% | 31 | 855 | -19.481% |
| 2026-05-19 | 34.50 | 34.95 | 34.50 | 34.95 | +0.518% | 11 | 864 | -23.720% |
| 2026-05-18 | 34.10 | 34.77 | 34.10 | 34.77 | +2.265% | 24 | 854 | -23.325% |
| 2026-05-15 | 32.72 | 34.00 | 32.69 | 34.00 | +8.315% | 58 | 904 | -21.588% |
| 2026-05-14 | 31.55 | 31.68 | 30.91 | 31.39 | -3.859% | 17 | 894 | -15.068% |
| 2026-05-13 | 32.46 | 32.85 | 32.30 | 32.65 | -6.340% | 14 | 895 | -18.346% |
| 2026-05-12 | 33.62 | 34.86 | 33.62 | 34.86 | +0.897% | 27 | 894 | -23.523% |
| 2026-05-11 | 35.28 | 35.28 | 33.88 | 34.55 | -2.291% | 161 | 869 | -22.836% |
| 2026-05-08 | 36.30 | 36.40 | 35.15 | 35.36 | -4.407% | 101 | 880 | -24.604% |
| 2026-05-07 | 37.05 | 37.05 | 36.99 | 36.99 | -3.897% | 48 | 842 | -27.926% |
| 2026-05-06 | 40.00 | 40.75 | 38.49 | 38.49 | -6.781% | 44 | 809 | -30.735% |
| 2026-05-01 | 41.14 | 41.29 | 40.98 | 41.29 | +0.707% | 142 | 705 | -35.432% |
| 2026-04-30 | 37.68 | 41.00 | 37.68 | 41.00 | +7.725% | 23 | 693 | -34.976% |
| 2026-04-29 | 38.06 | 38.06 | 38.06 | 38.06 | +0.928% | 50 | 693 | -29.953% |
| 2026-04-28 | 38.05 | 38.05 | 37.71 | 37.71 | +4.896% | 60 | 743 | -29.303% |
| 2026-04-27 | 36.30 | 36.30 | 35.67 | 35.95 | -5.245% | 3 | 700 | -25.841% |
| 2026-04-24 | 37.94 | 37.94 | 37.94 | 37.94 | -7.733% | 1 | 700 | -29.731% |
| 2026-04-23 | 41.12 | 41.12 | 41.12 | 41.12 | +2.390% | 2 | 700 | -35.165% |
| 2026-04-22 | 40.16 | 40.16 | 40.16 | 40.16 | -0.025% | 1 | 698 | -33.616% |
| 2026-04-21 | 40.17 | 40.17 | 40.17 | 40.17 | -0.692% | 1 | 696 | -33.632% |
| 2026-04-20 | 40.45 | 40.45 | 40.45 | 40.45 | -23.040% | 1 | 696 | -34.091% |
| 2026-04-01 | 52.50 | 52.56 | 51.95 | 52.56 | +1.624% | 88 | 695 | -49.277% |
| 2026-03-25 | 51.72 | 51.72 | 51.72 | 51.72 | -4.576% | 1 | 674 | -48.453% |
| 2026-03-20 | 54.34 | 54.34 | 54.20 | 54.20 | +2.264% | 2 | 674 | -50.812% |
| 2026-03-19 | 54.11 | 54.11 | 53.00 | 53.00 | +2.614% | 34 | 674 | -49.698% |
| 2026-03-18 | 51.65 | 51.65 | 51.65 | 51.65 | -2.840% | 1 | 661 | -48.383% |
| 2026-03-13 | 52.75 | 53.16 | 52.70 | 53.16 | -2.993% | 3 | 661 | -49.850% |
| 2026-03-06 | 52.85 | 54.80 | 52.85 | 54.80 | +0.128% | 7 | 661 | -51.350% |
| 2026-03-05 | 53.32 | 55.04 | 52.17 | 54.73 | -1.618% | 31 | 660 | -51.288% |
| 2026-02-27 | 55.63 | 55.63 | 55.63 | 55.63 | +9.573% | 3 | 630 | -52.076% |
| 2026-02-24 | 50.77 | 50.77 | 50.77 | 50.77 | -1.130% | 1 | 630 | -47.489% |
| 2026-02-20 | 51.35 | 51.35 | 51.35 | 51.35 | +0.686% | 3 | 630 | -48.082% |
| 2026-02-18 | 50.65 | 51.00 | 50.65 | 51.00 | +0.275% | 3 | 627 | -47.725% |
| 2026-02-10 | 50.80 | 50.86 | 50.80 | 50.86 | +1.720% | 2 | 625 | -47.582% |
| 2026-02-09 | 50.05 | 50.09 | 50.00 | 50.00 | -1.710% | 12 | 625 | -46.680% |
| 2026-01-30 | 49.65 | 50.88 | 48.80 | 50.87 | -1.223% | 61 | 614 | -47.592% |
| 2026-01-27 | 51.50 | 51.50 | 51.50 | 51.50 | +0.684% | 2 | 607 | -48.233% |
| 2026-01-23 | 51.25 | 51.25 | 51.15 | 51.15 | -2.385% | 21 | 605 | -47.879% |
| 2026-01-22 | 52.35 | 52.40 | 52.35 | 52.40 | +5.010% | 3 | 597 | -49.122% |
| 2026-01-15 | 49.90 | 49.90 | 49.90 | 49.90 | -1.578% | 1 | 596 | -46.573% |
| 2026-01-12 | 51.70 | 51.70 | 50.68 | 50.70 | -2.029% | 22 | 596 | -47.416% |
| 2026-01-09 | 51.87 | 51.87 | 51.75 | 51.75 | +0.877% | 8 | 595 | -48.483% |
| 2026-01-02 | 51.80 | 51.80 | 51.30 | 51.30 | +0.786% | 25 | 587 | -48.031% |
| 2025-12-31 | 50.90 | 50.90 | 50.90 | 50.90 | +1.780% | 3 | 564 | -47.623% |
| 2025-12-26 | 49.95 | 50.01 | 49.95 | 50.01 | -1.806% | 2 | 564 | -46.691% |
| 2025-12-24 | 50.93 | 50.93 | 50.93 | 50.93 | -6.033% | 4 | 565 | -47.654% |
| 2025-12-19 | 54.20 | 54.20 | 54.20 | 54.20 | -5.575% | 5 | 565 | -50.812% |
| 2025-12-12 | 57.40 | 57.41 | 57.40 | 57.40 | +1.863% | 10 | 565 | -53.554% |
| 2025-12-11 | 55.75 | 56.71 | 55.75 | 56.35 | +3.205% | 6 | 569 | -52.689% |
| 2025-12-10 | 54.05 | 54.90 | 54.05 | 54.60 | -1.087% | 414 | 564 | -51.172% |
| 2025-12-03 | 55.12 | 55.21 | 54.80 | 55.20 | -4.250% | 504 | 505 | -51.703% |
| 2025-11-25 | 59.16 | 59.16 | 57.65 | 57.65 | +6.660% | 8 | 17 | -53.755% |
| 2025-11-19 | 54.05 | 54.05 | 54.05 | 54.05 | +1.104% | 1 | 11 | -50.675% |
| 2025-11-17 | 53.46 | 53.46 | 53.46 | 53.46 | +6.071% | 1 | 10 | -50.131% |
| 2025-11-12 | 49.90 | 50.95 | 49.90 | 50.40 | +1.022% | 8 | 9 | -47.103% |
| 2025-11-11 | 49.85 | 49.89 | 49.85 | 49.89 | 0.000% | 2 | 1 | -46.562% |