NVDA270917P00220000
NVDA Sep 17 2027 220.00 Put
optionOPRA
EODOct 23, 2026
31.85USD+1.920%(+0.60)521Vol4,454OI
NVDA270917P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 31.06 | 31.85 | 30.88 | 31.85 | +1.920% | 521 | 4,170 | 0.000% |
| 2026-10-22 | 29.15 | 31.40 | 29.00 | 31.25 | +15.101% | 207 | 4,103 | +1.920% |
| 2026-10-21 | 27.65 | 27.65 | 27.10 | 27.15 | -5.565% | 232 | 3,952 | +17.311% |
| 2026-10-20 | 30.00 | 30.00 | 28.75 | 28.75 | -0.416% | 5 | 3,953 | +10.783% |
| 2026-10-19 | 28.52 | 29.35 | 27.91 | 28.87 | -3.638% | 15 | 3,955 | +10.322% |
| 2026-10-16 | 29.03 | 29.96 | 29.03 | 29.96 | +3.847% | 46 | 3,916 | +6.308% |
| 2026-10-15 | 30.05 | 30.05 | 28.30 | 28.85 | +5.562% | 49 | 3,907 | +10.399% |
| 2026-10-14 | 26.54 | 27.62 | 26.42 | 27.33 | +10.872% | 39 | 3,904 | +16.539% |
| 2026-10-13 | 25.00 | 25.50 | 24.65 | 24.65 | -0.404% | 112 | 3,902 | +29.209% |
| 2026-10-12 | 24.56 | 25.10 | 24.56 | 24.75 | +3.211% | 32 | 3,898 | +28.687% |
| 2026-10-09 | 23.98 | 23.98 | 23.98 | 23.98 | +0.968% | 4 | 3,897 | +32.819% |
| 2026-10-08 | 22.02 | 24.00 | 22.02 | 23.75 | +7.710% | 40 | 3,886 | +34.105% |
| 2026-10-07 | 21.46 | 22.10 | 21.40 | 22.05 | +6.676% | 79 | 3,837 | +44.444% |
| 2026-10-06 | 20.21 | 20.90 | 20.05 | 20.67 | -3.185% | 70 | 3,835 | +54.088% |
| 2026-10-05 | 21.77 | 21.77 | 21.10 | 21.35 | -6.113% | 252 | 3,796 | +49.180% |
| 2026-10-02 | 22.35 | 23.05 | 22.15 | 22.74 | -5.250% | 51 | 3,765 | +40.062% |
| 2026-10-01 | 24.35 | 24.40 | 24.00 | 24.00 | -3.265% | 11 | 3,766 | +32.708% |
| 2026-09-30 | 24.45 | 24.81 | 24.40 | 24.81 | -1.743% | 17 | 3,766 | +28.376% |
| 2026-09-29 | 24.50 | 25.27 | 24.35 | 25.25 | +0.198% | 11 | 3,765 | +26.139% |
| 2026-09-28 | 24.65 | 25.20 | 24.22 | 25.20 | -6.250% | 136 | 3,717 | +26.389% |
| 2026-09-25 | 26.85 | 26.88 | 26.85 | 26.88 | -1.358% | 14 | 3,708 | +18.490% |
| 2026-09-24 | 27.90 | 28.15 | 27.05 | 27.25 | +0.814% | 60 | 3,677 | +16.881% |
| 2026-09-23 | 25.96 | 27.10 | 25.96 | 27.03 | +6.250% | 56 | 3,638 | +17.832% |
| 2026-09-22 | 26.17 | 26.17 | 25.44 | 25.44 | -2.529% | 24 | 3,648 | +25.197% |
| 2026-09-21 | 27.25 | 27.38 | 25.92 | 26.10 | -6.452% | 99 | 3,697 | +22.031% |
| 2026-09-18 | 29.03 | 29.20 | 27.90 | 27.90 | -5.037% | 50 | 3,668 | +14.158% |
| 2026-09-17 | 30.00 | 30.06 | 29.18 | 29.38 | -8.188% | 100 | 3,609 | +8.407% |
| 2026-09-16 | 31.76 | 32.00 | 30.94 | 32.00 | -1.659% | 10 | 3,607 | -0.469% |
| 2026-09-15 | 32.15 | 32.80 | 32.13 | 32.54 | -1.004% | 125 | 3,559 | -2.120% |
| 2026-09-14 | 34.60 | 34.60 | 32.59 | 32.87 | +8.841% | 105 | 3,561 | -3.103% |
| 2026-09-11 | 30.43 | 30.50 | 29.72 | 30.20 | -2.831% | 51 | 3,530 | +5.464% |
| 2026-09-10 | 30.70 | 31.80 | 30.23 | 31.08 | +5.249% | 1,186 | 2,717 | +2.477% |
| 2026-09-09 | 29.00 | 29.59 | 29.00 | 29.53 | +1.513% | 79 | 2,717 | +7.856% |
| 2026-09-08 | 26.23 | 29.09 | 26.23 | 29.09 | +8.464% | 41 | 2,736 | +9.488% |
| 2026-09-04 | 26.30 | 27.20 | 25.25 | 26.82 | -1.758% | 74 | 2,724 | +18.755% |
| 2026-09-03 | 27.40 | 28.00 | 26.75 | 27.30 | -4.211% | 245 | 2,639 | +16.667% |
| 2026-09-02 | 30.00 | 30.00 | 27.75 | 28.50 | -7.767% | 53 | 2,604 | +11.754% |
| 2026-09-01 | 31.15 | 31.15 | 29.85 | 30.90 | +2.318% | 27 | 2,586 | +3.074% |
| 2026-08-31 | 31.00 | 31.00 | 30.00 | 30.20 | -5.477% | 348 | 2,331 | +5.464% |
| 2026-08-28 | 28.72 | 32.05 | 28.70 | 31.95 | +11.713% | 329 | 2,187 | -0.313% |
| 2026-08-27 | 29.94 | 29.94 | 27.33 | 28.60 | -19.437% | 86 | 2,140 | +11.364% |
| 2026-08-26 | 35.50 | 35.50 | 35.50 | 35.50 | +2.129% | 1 | 2,141 | -10.282% |
| 2026-08-25 | 33.65 | 34.77 | 33.65 | 34.76 | -5.001% | 16 | 2,152 | -8.372% |
| 2026-08-24 | 35.84 | 36.59 | 35.63 | 36.59 | +8.511% | 106 | 2,253 | -12.954% |
| 2026-08-21 | 33.40 | 34.10 | 33.40 | 33.72 | +0.357% | 139 | 2,167 | -5.546% |
| 2026-08-20 | 33.10 | 33.75 | 32.65 | 33.60 | +4.445% | 131 | 2,130 | -5.208% |
| 2026-08-19 | 32.93 | 33.20 | 32.14 | 32.17 | +0.218% | 303 | 1,942 | -0.995% |
| 2026-08-18 | 32.68 | 32.82 | 32.00 | 32.10 | +5.246% | 8 | 1,942 | -0.779% |
| 2026-08-17 | 29.70 | 30.50 | 29.70 | 30.50 | -1.645% | 1,016 | 929 | +4.426% |
| 2026-08-13 | 31.07 | 31.35 | 30.80 | 31.01 | -3.094% | 62 | 873 | +2.709% |
| 2026-08-12 | 32.12 | 32.12 | 31.10 | 32.00 | -6.158% | 41 | 840 | -0.469% |
| 2026-08-11 | 33.55 | 34.35 | 33.40 | 34.10 | +0.265% | 203 | 666 | -6.598% |
| 2026-08-10 | 32.45 | 34.25 | 32.45 | 34.01 | +4.582% | 55 | 647 | -6.351% |
| 2026-08-07 | 33.18 | 33.57 | 32.52 | 32.52 | -5.876% | 41 | 639 | -2.060% |
| 2026-08-06 | 34.80 | 34.80 | 34.55 | 34.55 | +1.767% | 20 | 635 | -7.815% |
| 2026-08-05 | 34.13 | 34.50 | 33.85 | 33.95 | -13.942% | 51 | 635 | -6.186% |
| 2026-08-03 | 39.45 | 39.45 | 39.45 | 39.45 | -15.161% | 1 | 636 | -19.265% |
| 2026-07-30 | 46.50 | 46.50 | 46.50 | 46.50 | -0.428% | 1 | 635 | -31.505% |
| 2026-07-29 | 46.85 | 46.85 | 46.70 | 46.70 | +4.288% | 35 | 635 | -31.799% |
| 2026-07-27 | 42.14 | 45.15 | 42.14 | 44.78 | +15.412% | 22 | 624 | -28.874% |
| 2026-07-24 | 38.80 | 38.80 | 38.80 | 38.80 | -3.483% | 15 | 624 | -17.912% |
| 2026-07-23 | 39.00 | 40.55 | 39.00 | 40.20 | +7.200% | 39 | 616 | -20.771% |
| 2026-07-22 | 37.50 | 37.50 | 37.50 | 37.50 | -7.063% | 5 | 621 | -15.067% |
| 2026-07-21 | 40.35 | 40.35 | 40.35 | 40.35 | -2.182% | 15 | 606 | -21.066% |
| 2026-07-20 | 41.25 | 41.25 | 41.25 | 41.25 | +1.227% | 2 | 604 | -22.788% |
| 2026-07-16 | 40.75 | 40.75 | 40.75 | 40.75 | +2.904% | 25 | 579 | -21.840% |
| 2026-07-15 | 39.60 | 39.60 | 39.60 | 39.60 | -1.000% | 10 | 584 | -19.571% |
| 2026-07-10 | 40.55 | 40.55 | 40.00 | 40.00 | -6.147% | 6 | 589 | -20.375% |
| 2026-07-09 | 45.05 | 45.05 | 42.62 | 42.62 | +0.094% | 108 | 586 | -25.270% |
| 2026-07-08 | 42.57 | 42.58 | 42.57 | 42.58 | -6.766% | 19 | 567 | -25.200% |
| 2026-07-07 | 45.67 | 45.67 | 45.67 | 45.67 | +0.595% | 17 | 557 | -30.261% |
| 2026-07-06 | 45.40 | 45.40 | 45.40 | 45.40 | +1.680% | 15 | 551 | -29.846% |
| 2026-07-01 | 44.65 | 44.65 | 44.65 | 44.65 | -4.594% | 10 | 554 | -28.667% |
| 2026-06-25 | 46.80 | 46.80 | 46.80 | 46.80 | +3.769% | 1 | 553 | -31.944% |
| 2026-06-24 | 45.60 | 45.60 | 45.10 | 45.10 | +2.152% | 2 | 551 | -29.379% |
| 2026-06-23 | 44.15 | 44.15 | 44.15 | 44.15 | +7.683% | 6 | 551 | -27.860% |
| 2026-06-22 | 41.00 | 41.00 | 41.00 | 41.00 | -0.024% | 1 | 550 | -22.317% |
| 2026-06-15 | 41.01 | 41.01 | 41.01 | 41.01 | -7.967% | 44 | 594 | -22.336% |
| 2026-06-12 | 44.56 | 44.56 | 44.56 | 44.56 | -1.958% | 2 | 596 | -28.523% |
| 2026-06-11 | 45.64 | 45.64 | 45.45 | 45.45 | -0.980% | 2 | 596 | -29.923% |
| 2026-06-10 | 45.95 | 46.10 | 45.80 | 45.90 | +3.472% | 13 | 583 | -30.610% |
| 2026-06-09 | 47.55 | 47.55 | 44.36 | 44.36 | +2.330% | 3 | 582 | -28.201% |
| 2026-06-08 | 43.19 | 44.13 | 43.17 | 43.35 | -2.453% | 150 | 602 | -26.528% |
| 2026-06-05 | 41.84 | 44.47 | 41.84 | 44.44 | +13.657% | 147 | 468 | -28.330% |
| 2026-06-04 | 40.92 | 40.92 | 39.10 | 39.10 | -6.032% | 11 | 477 | -18.542% |
| 2026-06-03 | 40.00 | 41.63 | 40.00 | 41.61 | +6.884% | 46 | 451 | -23.456% |
| 2026-06-02 | 36.15 | 39.10 | 36.15 | 38.93 | +2.178% | 148 | 392 | -18.186% |
| 2026-06-01 | 39.50 | 39.68 | 37.93 | 38.10 | -4.845% | 204 | 358 | -16.404% |
| 2026-05-29 | 39.95 | 40.04 | 39.95 | 40.04 | -2.980% | 112 | 358 | -20.455% |
| 2026-05-28 | 41.34 | 41.34 | 41.27 | 41.27 | -1.971% | 2 | 359 | -22.825% |
| 2026-05-27 | 41.70 | 43.13 | 41.70 | 42.10 | +2.783% | 150 | 331 | -24.347% |
| 2026-05-26 | 40.93 | 41.30 | 40.93 | 40.96 | +0.787% | 13 | 328 | -22.241% |
| 2026-05-22 | 39.54 | 40.64 | 39.54 | 40.64 | +4.554% | 25 | 327 | -21.629% |
| 2026-05-21 | 38.00 | 39.15 | 37.65 | 38.87 | +2.641% | 97 | 349 | -18.060% |
| 2026-05-20 | 38.05 | 38.05 | 37.36 | 37.87 | -2.296% | 13 | 341 | -15.896% |
| 2026-05-19 | 38.90 | 38.90 | 38.25 | 38.76 | -2.294% | 114 | 314 | -17.828% |
| 2026-05-18 | 40.00 | 40.30 | 39.61 | 39.67 | +2.666% | 59 | 315 | -19.713% |
| 2026-05-15 | 38.64 | 38.64 | 38.64 | 38.64 | +8.326% | 1 | 315 | -17.572% |
| 2026-05-14 | 36.20 | 36.32 | 35.60 | 35.67 | -5.610% | 13 | 319 | -10.709% |
| 2026-05-13 | 37.85 | 37.89 | 37.79 | 37.79 | -4.571% | 81 | 266 | -15.718% |
| 2026-05-12 | 39.60 | 39.60 | 39.60 | 39.60 | 0.000% | 16 | 282 | -19.571% |
| 2026-05-11 | 39.10 | 39.70 | 38.79 | 39.60 | -3.743% | 135 | 249 | -19.571% |
| 2026-05-08 | 40.60 | 41.14 | 40.46 | 41.14 | -3.473% | 3 | 249 | -22.581% |
| 2026-04-29 | 42.62 | 42.62 | 42.62 | 42.62 | +2.157% | 1 | 249 | -25.270% |
| 2026-04-28 | 42.05 | 43.15 | 41.72 | 41.72 | -0.501% | 4 | 249 | -23.658% |
| 2026-04-27 | 41.93 | 41.93 | 41.93 | 41.93 | -3.320% | 1 | 248 | -24.040% |
| 2026-04-24 | 43.37 | 43.37 | 43.37 | 43.37 | -4.681% | 1 | 248 | -26.562% |
| 2026-04-23 | 45.50 | 45.50 | 45.50 | 45.50 | -0.979% | 1 | 248 | -30.000% |
| 2026-04-20 | 45.95 | 45.95 | 45.95 | 45.95 | -0.325% | 1 | 248 | -30.686% |
| 2026-04-17 | 46.10 | 46.10 | 46.10 | 46.10 | -2.743% | 1 | 248 | -30.911% |
| 2026-04-15 | 48.05 | 48.05 | 47.40 | 47.40 | -2.066% | 3 | 247 | -32.806% |
| 2026-04-14 | 50.20 | 50.20 | 48.40 | 48.40 | -7.634% | 2 | 246 | -34.194% |
| 2026-04-10 | 53.25 | 53.25 | 51.75 | 52.40 | -3.941% | 12 | 246 | -39.218% |
| 2026-04-09 | 54.40 | 54.55 | 54.15 | 54.55 | -1.445% | 14 | 244 | -41.613% |
| 2026-04-08 | 54.75 | 55.65 | 54.15 | 55.35 | -6.802% | 9 | 243 | -42.457% |
| 2026-04-02 | 59.85 | 59.85 | 59.39 | 59.39 | -0.017% | 2 | 238 | -46.371% |
| 2026-04-01 | 58.65 | 59.40 | 58.65 | 59.40 | -1.899% | 140 | 238 | -46.380% |
| 2026-03-31 | 60.55 | 60.55 | 60.55 | 60.55 | -3.429% | 1 | 140 | -47.399% |
| 2026-03-26 | 62.70 | 62.70 | 62.70 | 62.70 | +8.478% | 2 | 140 | -49.203% |
| 2026-03-25 | 58.55 | 58.55 | 57.80 | 57.80 | -4.542% | 2 | 140 | -44.896% |
| 2026-03-24 | 60.55 | 60.55 | 60.55 | 60.55 | +1.765% | 1 | 138 | -47.399% |
| 2026-03-23 | 59.50 | 59.50 | 59.50 | 59.50 | -0.833% | 1 | 138 | -46.471% |
| 2026-03-20 | 60.00 | 60.00 | 60.00 | 60.00 | +0.167% | 12 | 138 | -46.917% |
| 2026-03-19 | 59.95 | 59.95 | 59.90 | 59.90 | +3.993% | 11 | 138 | -46.828% |
| 2026-03-18 | 57.60 | 57.60 | 57.60 | 57.60 | +4.442% | 1 | 141 | -44.705% |
| 2026-03-16 | 56.70 | 56.90 | 55.15 | 55.15 | -2.303% | 5 | 140 | -42.248% |
| 2026-03-11 | 56.70 | 56.70 | 56.45 | 56.45 | -0.441% | 2 | 136 | -43.578% |
| 2026-03-10 | 56.70 | 56.70 | 56.70 | 56.70 | -3.407% | 1 | 135 | -43.827% |
| 2026-03-09 | 59.74 | 59.74 | 58.70 | 58.70 | -6.529% | 2 | 134 | -45.741% |
| 2026-03-06 | 59.50 | 62.80 | 59.50 | 62.80 | +7.076% | 16 | 136 | -49.283% |
| 2026-03-05 | 58.85 | 59.10 | 58.60 | 58.65 | -3.377% | 6 | 135 | -45.695% |
| 2026-03-03 | 60.80 | 60.80 | 60.70 | 60.70 | +2.275% | 2 | 131 | -47.529% |
| 2026-03-02 | 61.00 | 61.00 | 59.35 | 59.35 | -4.351% | 4 | 129 | -46.335% |
| 2026-02-27 | 62.05 | 62.05 | 62.05 | 62.05 | +14.907% | 17 | 126 | -48.670% |
| 2026-02-25 | 54.75 | 54.75 | 54.00 | 54.00 | -5.097% | 2 | 127 | -41.019% |
| 2026-02-23 | 56.90 | 56.90 | 56.90 | 56.90 | -1.386% | 1 | 127 | -44.025% |
| 2026-02-20 | 57.78 | 57.78 | 56.95 | 57.70 | +1.585% | 5 | 126 | -44.801% |
| 2026-02-18 | 57.85 | 57.85 | 56.80 | 56.80 | -3.237% | 2 | 121 | -43.926% |
| 2026-02-17 | 60.45 | 60.45 | 58.70 | 58.70 | +2.087% | 2 | 120 | -45.741% |
| 2026-02-12 | 57.85 | 57.85 | 57.50 | 57.50 | +1.411% | 3 | 120 | -44.609% |
| 2026-02-11 | 56.70 | 56.70 | 56.70 | 56.70 | -3.817% | 1 | 117 | -43.827% |
| 2026-02-06 | 61.45 | 61.45 | 58.95 | 58.95 | +5.080% | 4 | 117 | -45.971% |
| 2026-01-30 | 56.10 | 56.10 | 56.10 | 56.10 | -2.941% | 1 | 115 | -43.226% |
| 2026-01-27 | 57.80 | 57.80 | 57.80 | 57.80 | +1.404% | 3 | 115 | -44.896% |
| 2026-01-15 | 57.00 | 57.00 | 57.00 | 57.00 | -2.647% | 1 | 115 | -44.123% |
| 2026-01-09 | 58.57 | 58.57 | 58.55 | 58.55 | +2.539% | 2 | 116 | -45.602% |
| 2026-01-05 | 57.05 | 57.10 | 57.05 | 57.10 | -0.523% | 2 | 116 | -44.221% |
| 2026-01-02 | 57.31 | 58.00 | 57.31 | 57.40 | -1.796% | 4 | 116 | -44.512% |
| 2025-12-29 | 58.45 | 58.45 | 58.45 | 58.45 | +4.655% | 1 | 116 | -45.509% |
| 2025-12-26 | 55.85 | 55.85 | 55.85 | 55.85 | -8.891% | 2 | 117 | -42.972% |
| 2025-12-19 | 61.30 | 61.30 | 61.30 | 61.30 | -4.814% | 15 | 119 | -48.042% |
| 2025-12-18 | 64.40 | 64.40 | 64.40 | 64.40 | +0.390% | 2 | 104 | -50.543% |
| 2025-12-12 | 64.34 | 64.34 | 64.15 | 64.15 | +5.771% | 4 | 102 | -50.351% |
| 2025-12-10 | 60.50 | 61.34 | 60.50 | 60.65 | +1.337% | 90 | 98 | -47.486% |
| 2025-12-09 | 59.85 | 59.85 | 59.85 | 59.85 | -4.894% | 1 | 11 | -46.784% |
| 2025-11-24 | 62.93 | 62.93 | 62.93 | 62.93 | -3.850% | 5 | 10 | -49.388% |
| 2025-11-21 | 65.45 | 65.45 | 65.45 | 65.45 | +11.064% | 1 | 5 | -51.337% |
| 2025-11-17 | 58.91 | 58.95 | 58.86 | 58.93 | +5.383% | 6 | 4 | -45.953% |
| 2025-11-11 | 55.87 | 55.92 | 55.87 | 55.92 | 0.000% | 2 | 1 | -43.044% |