NVDA270917P00240000
NVDA Sep 17 2027 240.00 Put
optionOPRA
EODOct 22, 2026
41.00USD+6.632%(+2.55)8Vol1,309OI
NVDA270917P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 40.80 | 41.00 | 40.80 | 41.00 | +6.632% | 8 | 1,305 | 0.000% |
| 2026-10-21 | 38.45 | 38.45 | 38.45 | 38.45 | -3.392% | 1 | 1,305 | +6.632% |
| 2026-10-19 | 39.00 | 39.80 | 39.00 | 39.80 | -5.687% | 13 | 1,300 | +3.015% |
| 2026-10-16 | 39.65 | 42.20 | 39.65 | 42.20 | +5.897% | 82 | 1,276 | -2.844% |
| 2026-10-15 | 41.76 | 41.76 | 39.61 | 39.85 | +4.456% | 61 | 1,325 | +2.886% |
| 2026-10-14 | 36.50 | 38.25 | 36.20 | 38.15 | +8.720% | 563 | 1,775 | +7.471% |
| 2026-10-12 | 34.45 | 35.75 | 34.45 | 35.09 | +3.206% | 146 | 1,807 | +16.842% |
| 2026-10-09 | 33.90 | 34.00 | 33.90 | 34.00 | +0.830% | 20 | 1,797 | +20.588% |
| 2026-10-08 | 31.95 | 33.95 | 31.00 | 33.72 | +8.985% | 167 | 1,781 | +21.590% |
| 2026-10-07 | 30.55 | 31.30 | 30.30 | 30.94 | +2.315% | 46 | 1,751 | +32.515% |
| 2026-10-06 | 28.87 | 30.24 | 28.87 | 30.24 | +0.465% | 76 | 1,719 | +35.582% |
| 2026-10-05 | 31.08 | 31.08 | 30.10 | 30.10 | -6.580% | 23 | 1,710 | +36.213% |
| 2026-10-02 | 31.73 | 32.47 | 31.55 | 32.22 | -5.402% | 46 | 1,689 | +27.250% |
| 2026-09-28 | 34.75 | 34.75 | 34.06 | 34.06 | -10.721% | 49 | 1,688 | +20.376% |
| 2026-09-25 | 38.22 | 38.22 | 38.12 | 38.15 | -1.928% | 12 | 1,688 | +7.471% |
| 2026-09-24 | 38.68 | 38.90 | 38.68 | 38.90 | +3.265% | 20 | 1,668 | +5.398% |
| 2026-09-23 | 37.15 | 37.70 | 37.15 | 37.67 | +5.666% | 40 | 1,628 | +8.840% |
| 2026-09-22 | 36.20 | 36.20 | 35.65 | 35.65 | -2.729% | 379 | 1,251 | +15.007% |
| 2026-09-21 | 36.60 | 36.65 | 36.60 | 36.65 | -8.831% | 27 | 1,224 | +11.869% |
| 2026-09-18 | 40.20 | 40.20 | 40.20 | 40.20 | -1.034% | 5 | 1,224 | +1.990% |
| 2026-09-17 | 40.62 | 40.62 | 40.62 | 40.62 | -10.351% | 1 | 1,223 | +0.935% |
| 2026-09-14 | 45.31 | 45.31 | 45.31 | 45.31 | +6.461% | 1 | 1,222 | -9.512% |
| 2026-09-10 | 42.56 | 42.56 | 42.56 | 42.56 | +6.188% | 1 | 1,222 | -3.665% |
| 2026-09-09 | 40.08 | 40.08 | 40.08 | 40.08 | +2.901% | 1 | 1,222 | +2.295% |
| 2026-09-08 | 38.95 | 38.95 | 38.95 | 38.95 | +9.318% | 1 | 1,221 | +5.263% |
| 2026-09-04 | 35.63 | 35.63 | 35.63 | 35.63 | -5.239% | 18 | 1,203 | +15.072% |
| 2026-09-03 | 37.50 | 37.60 | 37.50 | 37.60 | -3.959% | 41 | 1,187 | +9.043% |
| 2026-09-02 | 39.20 | 39.20 | 39.15 | 39.15 | -8.099% | 69 | 1,192 | +4.725% |
| 2026-09-01 | 42.05 | 42.60 | 41.83 | 42.60 | +3.148% | 85 | 1,155 | -3.756% |
| 2026-08-31 | 41.85 | 42.45 | 41.25 | 41.30 | -4.839% | 358 | 1,000 | -0.726% |
| 2026-08-28 | 42.96 | 43.47 | 42.94 | 43.40 | +13.761% | 141 | 922 | -5.530% |
| 2026-08-27 | 39.40 | 39.40 | 38.15 | 38.15 | -21.502% | 24 | 901 | +7.471% |
| 2026-08-24 | 48.60 | 48.60 | 48.60 | 48.60 | +6.137% | 1 | 901 | -15.638% |
| 2026-08-21 | 45.80 | 45.96 | 45.08 | 45.79 | +1.575% | 116 | 901 | -10.461% |
| 2026-08-20 | 45.08 | 45.08 | 45.08 | 45.08 | +1.190% | 10 | 901 | -9.051% |
| 2026-08-19 | 44.20 | 44.55 | 44.05 | 44.55 | +1.481% | 25 | 905 | -7.969% |
| 2026-08-18 | 43.90 | 43.90 | 43.90 | 43.90 | +7.073% | 1 | 905 | -6.606% |
| 2026-08-17 | 41.00 | 41.00 | 41.00 | 41.00 | -2.613% | 1 | 905 | 0.000% |
| 2026-08-13 | 42.10 | 42.10 | 42.10 | 42.10 | -0.355% | 3 | 908 | -2.613% |
| 2026-08-12 | 42.25 | 42.25 | 42.25 | 42.25 | -6.836% | 1 | 907 | -2.959% |
| 2026-08-11 | 45.55 | 46.25 | 45.35 | 45.35 | 0.000% | 532 | 467 | -9.592% |
| 2026-08-10 | 45.55 | 45.55 | 45.35 | 45.35 | +3.895% | 7 | 466 | -9.592% |
| 2026-08-07 | 43.65 | 43.65 | 43.65 | 43.65 | -4.381% | 8 | 466 | -6.071% |
| 2026-08-06 | 45.65 | 45.65 | 45.65 | 45.65 | -0.653% | 8 | 466 | -10.186% |
| 2026-08-05 | 45.95 | 45.95 | 45.95 | 45.95 | -6.984% | 15 | 466 | -10.773% |
| 2026-08-04 | 49.25 | 49.40 | 49.25 | 49.40 | -17.017% | 23 | 463 | -17.004% |
| 2026-07-30 | 59.53 | 59.53 | 59.53 | 59.53 | -1.960% | 2 | 465 | -31.127% |
| 2026-07-29 | 60.62 | 60.72 | 60.62 | 60.72 | +17.538% | 2 | 463 | -32.477% |
| 2026-07-10 | 51.54 | 51.75 | 51.48 | 51.66 | -16.272% | 300 | 220 | -20.635% |
| 2026-07-07 | 61.65 | 61.70 | 61.65 | 61.70 | +6.233% | 21 | 230 | -33.549% |
| 2026-06-24 | 57.94 | 58.08 | 57.94 | 58.08 | +7.060% | 50 | 252 | -29.408% |
| 2026-06-16 | 54.25 | 54.25 | 54.25 | 54.25 | -5.783% | 2 | 254 | -24.424% |
| 2026-06-12 | 57.58 | 57.58 | 57.58 | 57.58 | +1.284% | 1 | 255 | -28.795% |
| 2026-06-09 | 56.85 | 56.85 | 56.85 | 56.85 | +12.798% | 13 | 242 | -27.880% |
| 2026-06-02 | 50.45 | 50.45 | 50.35 | 50.40 | -3.725% | 4 | 242 | -18.651% |
| 2026-05-29 | 52.40 | 52.40 | 52.35 | 52.35 | +4.910% | 9 | 233 | -21.681% |
| 2026-05-19 | 51.75 | 51.76 | 49.90 | 49.90 | +1.279% | 5 | 232 | -17.836% |
| 2026-05-15 | 49.27 | 49.27 | 49.27 | 49.27 | +7.272% | 1 | 231 | -16.785% |
| 2026-05-14 | 45.93 | 45.93 | 45.93 | 45.93 | -5.299% | 1 | 231 | -10.734% |
| 2026-05-13 | 48.56 | 48.56 | 48.50 | 48.50 | -3.386% | 15 | 226 | -15.464% |
| 2026-05-11 | 50.40 | 50.40 | 50.20 | 50.20 | -4.290% | 3 | 225 | -18.327% |
| 2026-05-08 | 52.45 | 52.45 | 52.45 | 52.45 | -6.938% | 1 | 224 | -21.830% |
| 2026-05-06 | 56.75 | 56.75 | 56.36 | 56.36 | -6.239% | 35 | 193 | -27.253% |
| 2026-05-01 | 60.16 | 60.16 | 59.91 | 60.11 | +8.209% | 143 | 67 | -31.792% |
| 2026-04-30 | 55.54 | 55.55 | 55.54 | 55.55 | +1.889% | 10 | 67 | -26.193% |
| 2026-04-29 | 54.52 | 54.52 | 54.52 | 54.52 | +2.965% | 1 | 67 | -24.798% |
| 2026-04-27 | 54.95 | 54.95 | 52.90 | 52.95 | -5.108% | 32 | 66 | -22.568% |
| 2026-04-24 | 55.80 | 55.80 | 55.80 | 55.80 | -4.288% | 1 | 60 | -26.523% |
| 2026-04-23 | 58.30 | 58.30 | 58.30 | 58.30 | -21.534% | 20 | 60 | -29.674% |
| 2026-03-19 | 74.25 | 74.30 | 74.25 | 74.30 | +2.766% | 10 | 51 | -44.818% |
| 2026-03-17 | 72.30 | 72.40 | 72.10 | 72.30 | -3.329% | 12 | 52 | -43.292% |
| 2026-03-06 | 73.82 | 74.79 | 73.82 | 74.79 | -2.235% | 22 | 47 | -45.180% |
| 2026-02-27 | 76.50 | 76.50 | 76.50 | 76.50 | +8.634% | 12 | 36 | -46.405% |
| 2026-02-24 | 70.42 | 70.42 | 70.42 | 70.42 | -0.255% | 1 | 26 | -41.778% |
| 2026-02-20 | 71.40 | 71.40 | 70.60 | 70.60 | -0.367% | 5 | 27 | -41.926% |
| 2026-01-16 | 70.86 | 70.86 | 70.86 | 70.86 | +1.562% | 3 | 19 | -42.139% |
| 2026-01-15 | 69.77 | 69.77 | 69.77 | 69.77 | -5.384% | 1 | 19 | -41.235% |
| 2026-01-14 | 73.71 | 73.74 | 73.71 | 73.74 | +3.786% | 2 | 18 | -44.399% |
| 2026-01-12 | 70.99 | 71.05 | 70.99 | 71.05 | -2.135% | 2 | 17 | -42.294% |
| 2026-01-09 | 72.53 | 72.60 | 72.53 | 72.60 | +1.709% | 2 | 17 | -43.526% |
| 2026-01-06 | 71.38 | 71.38 | 71.38 | 71.38 | +0.819% | 1 | 17 | -42.561% |
| 2026-01-05 | 70.74 | 70.80 | 70.74 | 70.80 | -1.021% | 2 | 15 | -42.090% |
| 2026-01-02 | 71.51 | 71.53 | 71.51 | 71.53 | +0.407% | 2 | 15 | -42.681% |
| 2025-12-30 | 71.18 | 71.24 | 71.18 | 71.24 | -0.056% | 2 | 14 | -42.448% |
| 2025-12-29 | 71.23 | 71.28 | 71.23 | 71.28 | -8.615% | 2 | 14 | -42.480% |
| 2025-12-18 | 78.00 | 78.00 | 78.00 | 78.00 | +0.322% | 1 | 13 | -47.436% |
| 2025-12-15 | 78.10 | 78.10 | 77.75 | 77.75 | +2.980% | 2 | 13 | -47.267% |
| 2025-12-12 | 74.85 | 75.50 | 74.85 | 75.50 | 0.000% | 6 | 13 | -45.695% |
| 2025-12-11 | 75.45 | 75.50 | 75.30 | 75.50 | +1.903% | 9 | 10 | -45.695% |
| 2025-12-08 | 74.09 | 74.09 | 74.09 | 74.09 | -1.319% | 55 | 4 | -44.662% |
| 2025-12-05 | 75.08 | 75.08 | 75.08 | 75.08 | +2.976% | 55 | 58 | -45.392% |
| 2025-11-17 | 72.96 | 72.96 | 72.91 | 72.91 | -0.383% | 2 | 4 | -43.766% |
| 2025-11-13 | 73.19 | 73.19 | 73.19 | 73.19 | +1.119% | 4 | 4 | -43.981% |
| 2025-11-07 | 72.38 | 72.38 | 72.38 | 72.38 | 0.000% | 4 | 4 | -43.355% |