NVDA270917P00235000
NVDA Sep 17 2027 235.00 Put
optionOPRA
EODOct 23, 2026
40.47USD+5.666%(+2.17)5Vol4,879OI
NVDA270917P00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 40.40 | 40.47 | 40.04 | 40.47 | +5.666% | 5 | 4,880 | 0.000% |
| 2026-10-22 | 38.80 | 38.80 | 38.30 | 38.30 | +7.887% | 3 | 4,880 | +5.666% |
| 2026-10-21 | 36.38 | 36.42 | 35.50 | 35.50 | -4.953% | 91 | 4,832 | +14.000% |
| 2026-10-20 | 39.15 | 39.15 | 37.35 | 37.35 | +0.946% | 4 | 4,831 | +8.353% |
| 2026-10-19 | 36.75 | 37.00 | 36.75 | 37.00 | -3.646% | 2 | 4,830 | +9.378% |
| 2026-10-16 | 37.47 | 39.15 | 37.47 | 38.40 | +4.632% | 16 | 4,826 | +5.391% |
| 2026-10-15 | 36.88 | 36.88 | 36.70 | 36.70 | +4.261% | 10 | 4,826 | +10.272% |
| 2026-10-14 | 33.05 | 35.45 | 33.04 | 35.20 | +10.518% | 19 | 4,838 | +14.972% |
| 2026-10-13 | 32.60 | 33.14 | 31.85 | 31.85 | -2.599% | 7 | 4,835 | +27.064% |
| 2026-10-12 | 32.71 | 33.00 | 32.66 | 32.70 | +4.573% | 378 | 4,518 | +23.761% |
| 2026-10-09 | 30.65 | 31.27 | 30.58 | 31.27 | -0.414% | 3 | 4,517 | +29.421% |
| 2026-10-08 | 29.65 | 31.40 | 28.60 | 31.40 | +9.982% | 87 | 4,500 | +28.885% |
| 2026-10-07 | 27.90 | 28.70 | 27.90 | 28.55 | +4.426% | 11 | 4,496 | +41.751% |
| 2026-10-06 | 26.58 | 27.34 | 25.90 | 27.34 | -2.007% | 595 | 3,929 | +48.025% |
| 2026-10-05 | 28.05 | 28.90 | 27.60 | 27.90 | -6.595% | 2,662 | 1,474 | +45.054% |
| 2026-10-02 | 29.60 | 30.00 | 29.00 | 29.87 | -6.040% | 185 | 1,326 | +35.487% |
| 2026-10-01 | 31.79 | 31.79 | 31.79 | 31.79 | -2.185% | 3 | 1,326 | +27.304% |
| 2026-09-30 | 31.60 | 32.50 | 31.60 | 32.50 | -1.515% | 13 | 1,326 | +24.523% |
| 2026-09-28 | 31.65 | 33.00 | 31.27 | 33.00 | -8.206% | 818 | 1,150 | +22.636% |
| 2026-09-24 | 35.75 | 35.95 | 35.75 | 35.95 | +3.156% | 33 | 1,165 | +12.573% |
| 2026-09-23 | 34.80 | 34.85 | 34.80 | 34.85 | +3.107% | 38 | 1,147 | +16.126% |
| 2026-09-21 | 33.90 | 33.90 | 33.80 | 33.80 | -9.140% | 32 | 1,127 | +19.734% |
| 2026-09-18 | 37.35 | 37.42 | 37.00 | 37.20 | -3.075% | 79 | 1,114 | +8.790% |
| 2026-09-17 | 38.45 | 38.45 | 38.38 | 38.38 | -7.563% | 2 | 1,114 | +5.446% |
| 2026-09-14 | 42.65 | 42.65 | 41.52 | 41.52 | +7.565% | 3 | 1,120 | -2.529% |
| 2026-09-11 | 38.33 | 38.65 | 38.33 | 38.60 | -2.624% | 11 | 1,121 | +4.845% |
| 2026-09-10 | 39.45 | 39.85 | 39.45 | 39.64 | +6.131% | 3 | 1,120 | +2.094% |
| 2026-09-09 | 37.65 | 37.65 | 37.35 | 37.35 | +3.177% | 25 | 1,135 | +8.353% |
| 2026-09-08 | 36.20 | 36.20 | 36.20 | 36.20 | +5.786% | 1 | 1,134 | +11.796% |
| 2026-09-04 | 32.82 | 34.22 | 32.82 | 34.22 | -1.808% | 20 | 1,142 | +18.264% |
| 2026-09-03 | 34.85 | 34.85 | 34.85 | 34.85 | -10.983% | 76 | 1,066 | +16.126% |
| 2026-09-01 | 39.00 | 39.15 | 39.00 | 39.15 | -1.880% | 5 | 1,065 | +3.372% |
| 2026-08-28 | 39.90 | 39.90 | 39.90 | 39.90 | +13.805% | 9 | 1,056 | +1.429% |
| 2026-08-27 | 37.80 | 37.80 | 35.00 | 35.06 | -18.180% | 20 | 1,038 | +15.431% |
| 2026-08-25 | 42.85 | 42.85 | 42.85 | 42.85 | -4.353% | 10 | 1,038 | -5.554% |
| 2026-08-24 | 44.90 | 44.90 | 44.80 | 44.80 | +15.345% | 25 | 1,048 | -9.665% |
| 2026-08-13 | 39.08 | 39.08 | 38.84 | 38.84 | -8.612% | 97 | 1,067 | +4.197% |
| 2026-08-11 | 42.55 | 42.55 | 42.45 | 42.50 | +0.950% | 343 | 878 | -4.776% |
| 2026-08-10 | 42.10 | 42.10 | 42.10 | 42.10 | +1.691% | 10 | 868 | -3.872% |
| 2026-08-07 | 41.40 | 41.40 | 41.40 | 41.40 | -2.703% | 650 | 218 | -2.246% |
| 2026-08-06 | 41.95 | 42.55 | 41.77 | 42.55 | +1.069% | 21 | 202 | -4.888% |
| 2026-08-05 | 42.10 | 42.10 | 42.10 | 42.10 | -19.810% | 20 | 202 | -3.872% |
| 2026-07-27 | 52.50 | 52.50 | 52.50 | 52.50 | +4.167% | 1 | 201 | -22.914% |
| 2026-07-24 | 50.35 | 50.40 | 50.31 | 50.40 | +2.335% | 52 | 236 | -19.702% |
| 2026-07-23 | 49.25 | 49.25 | 49.25 | 49.25 | +0.122% | 9 | 236 | -17.827% |
| 2026-07-15 | 47.77 | 49.20 | 47.77 | 49.19 | -0.926% | 128 | 137 | -17.727% |
| 2026-07-13 | 49.65 | 49.65 | 49.65 | 49.65 | -1.586% | 14 | 131 | -18.489% |
| 2026-07-10 | 50.45 | 50.45 | 50.45 | 50.45 | -9.099% | 9 | 122 | -19.782% |
| 2026-07-06 | 55.50 | 55.50 | 55.50 | 55.50 | +1.779% | 50 | 172 | -27.081% |
| 2026-06-30 | 54.50 | 54.53 | 54.45 | 54.53 | -1.712% | 27 | 147 | -25.784% |
| 2026-06-11 | 55.48 | 55.48 | 55.48 | 55.48 | +8.720% | 1 | 146 | -27.055% |
| 2026-06-05 | 51.03 | 51.03 | 51.03 | 51.03 | +1.958% | 1 | 145 | -20.694% |
| 2026-06-04 | 50.00 | 50.10 | 50.00 | 50.05 | -0.199% | 15 | 144 | -19.141% |
| 2026-06-03 | 50.15 | 50.15 | 50.15 | 50.15 | +5.802% | 15 | 129 | -19.302% |
| 2026-06-02 | 47.40 | 47.40 | 47.35 | 47.40 | -2.066% | 4 | 127 | -14.620% |
| 2026-06-01 | 48.40 | 48.40 | 48.40 | 48.40 | -0.616% | 1 | 127 | -16.384% |
| 2026-05-29 | 48.70 | 48.70 | 48.70 | 48.70 | -3.085% | 1 | 126 | -16.899% |
| 2026-05-28 | 50.25 | 50.25 | 50.25 | 50.25 | +5.901% | 60 | 66 | -19.463% |
| 2026-05-21 | 47.45 | 47.45 | 47.45 | 47.45 | +0.764% | 52 | 29 | -14.710% |
| 2026-05-15 | 47.09 | 47.09 | 47.09 | 47.09 | +8.552% | 1 | 29 | -14.058% |
| 2026-05-14 | 43.38 | 43.38 | 43.38 | 43.38 | -10.924% | 1 | 29 | -6.708% |
| 2026-05-12 | 48.70 | 48.70 | 48.70 | 48.70 | +1.458% | 1 | 30 | -16.899% |
| 2026-05-11 | 47.35 | 48.00 | 47.35 | 48.00 | -4.800% | 27 | 40 | -15.688% |
| 2026-04-28 | 50.42 | 50.42 | 50.42 | 50.42 | -3.132% | 25 | 40 | -19.734% |
| 2026-04-27 | 52.10 | 52.10 | 52.00 | 52.05 | -6.216% | 40 | 15 | -22.248% |
| 2026-04-17 | 55.77 | 55.77 | 55.50 | 55.50 | -22.723% | 2 | 19 | -27.081% |
| 2026-03-26 | 71.85 | 71.85 | 71.82 | 71.82 | +1.670% | 30 | 20 | -43.651% |
| 2026-03-19 | 70.64 | 70.64 | 70.64 | 70.64 | +1.088% | 10 | 10 | -42.710% |
| 2026-03-13 | 69.84 | 69.93 | 69.81 | 69.88 | 0.000% | 30 | 10 | -42.086% |