NVDA270917P00245000
NVDA Sep 17 2027 245.00 Put
optionOPRA
EODOct 21, 2026
40.69USD-10.276%(-4.66)2Vol3,453OI
NVDA270917P00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 40.70 | 40.70 | 40.69 | 40.69 | -10.276% | 2 | 3,453 | 0.000% |
| 2026-10-16 | 45.05 | 45.35 | 45.05 | 45.35 | +5.662% | 38 | 3,416 | -10.276% |
| 2026-10-15 | 43.00 | 43.00 | 42.92 | 42.92 | +3.049% | 11 | 3,416 | -5.196% |
| 2026-10-14 | 40.45 | 41.74 | 40.40 | 41.65 | +8.889% | 6 | 3,416 | -2.305% |
| 2026-10-13 | 38.25 | 38.25 | 38.20 | 38.25 | +0.420% | 4 | 3,418 | +6.379% |
| 2026-10-12 | 38.55 | 38.55 | 38.09 | 38.09 | +3.731% | 2 | 3,418 | +6.826% |
| 2026-10-09 | 36.20 | 36.72 | 36.20 | 36.72 | +0.465% | 437 | 3,079 | +10.812% |
| 2026-10-08 | 34.15 | 36.75 | 34.15 | 36.55 | +8.136% | 191 | 3,209 | +11.327% |
| 2026-10-07 | 33.71 | 33.80 | 33.56 | 33.80 | +3.681% | 2,282 | 988 | +20.385% |
| 2026-10-06 | 31.90 | 32.60 | 31.75 | 32.60 | -6.857% | 16 | 974 | +24.816% |
| 2026-10-02 | 34.33 | 35.00 | 34.28 | 35.00 | -6.617% | 13 | 971 | +16.257% |
| 2026-10-01 | 37.11 | 37.85 | 37.11 | 37.48 | +1.848% | 79 | 962 | +8.565% |
| 2026-09-28 | 37.25 | 37.25 | 36.80 | 36.80 | -9.471% | 210 | 879 | +10.571% |
| 2026-09-23 | 40.65 | 40.65 | 40.65 | 40.65 | +5.722% | 17 | 862 | +0.098% |
| 2026-09-22 | 38.87 | 38.95 | 38.30 | 38.45 | -2.781% | 26 | 844 | +5.826% |
| 2026-09-21 | 39.55 | 39.55 | 39.55 | 39.55 | -8.976% | 26 | 818 | +2.882% |
| 2026-09-18 | 43.35 | 43.45 | 43.35 | 43.45 | -11.723% | 18 | 800 | -6.352% |
| 2026-09-14 | 49.22 | 49.22 | 49.22 | 49.22 | +10.607% | 60 | 758 | -17.330% |
| 2026-09-11 | 44.50 | 44.50 | 44.50 | 44.50 | -3.638% | 2 | 759 | -8.562% |
| 2026-09-10 | 46.18 | 46.18 | 46.18 | 46.18 | +7.022% | 2 | 759 | -11.888% |
| 2026-09-09 | 43.15 | 43.15 | 43.15 | 43.15 | +6.886% | 4 | 763 | -5.701% |
| 2026-09-03 | 41.65 | 41.65 | 40.00 | 40.37 | -10.883% | 38 | 766 | +0.793% |
| 2026-09-01 | 45.40 | 45.40 | 45.30 | 45.30 | +2.027% | 10 | 771 | -10.177% |
| 2026-08-31 | 44.80 | 45.35 | 44.40 | 44.40 | +5.089% | 210 | 573 | -8.356% |
| 2026-08-28 | 42.30 | 43.32 | 41.90 | 42.25 | +1.198% | 132 | 448 | -3.692% |
| 2026-08-27 | 40.86 | 41.75 | 40.86 | 41.75 | -10.981% | 18 | 448 | -2.539% |
| 2026-08-18 | 47.10 | 47.27 | 46.86 | 46.90 | +5.512% | 71 | 397 | -13.241% |
| 2026-08-13 | 44.45 | 44.45 | 44.45 | 44.45 | -1.855% | 4 | 393 | -8.459% |
| 2026-08-12 | 45.65 | 45.65 | 45.29 | 45.29 | -7.628% | 14 | 379 | -10.157% |
| 2026-08-11 | 49.03 | 49.03 | 48.85 | 49.03 | +0.885% | 15 | 370 | -17.010% |
| 2026-08-10 | 48.05 | 48.75 | 48.05 | 48.60 | +0.103% | 168 | 351 | -16.276% |
| 2026-08-06 | 49.40 | 49.40 | 48.55 | 48.55 | -17.291% | 27 | 324 | -16.189% |
| 2026-07-17 | 58.70 | 58.70 | 58.70 | 58.70 | +8.503% | 50 | 274 | -30.681% |
| 2026-07-15 | 54.10 | 54.10 | 54.10 | 54.10 | -10.058% | 150 | 142 | -24.787% |
| 2026-07-08 | 61.95 | 61.95 | 60.15 | 60.15 | -6.744% | 50 | 192 | -32.352% |
| 2026-06-26 | 64.50 | 64.50 | 64.50 | 64.50 | +11.322% | 1 | 191 | -36.915% |
| 2026-06-16 | 57.90 | 57.95 | 57.85 | 57.94 | -0.138% | 42 | 199 | -29.772% |
| 2026-06-05 | 58.02 | 58.02 | 58.02 | 58.02 | +8.449% | 74 | 145 | -29.869% |
| 2026-06-02 | 53.50 | 53.50 | 53.50 | 53.50 | -3.690% | 2 | 143 | -23.944% |
| 2026-05-29 | 55.55 | 55.55 | 55.55 | 55.55 | -1.594% | 7 | 136 | -26.751% |
| 2026-05-26 | 56.45 | 56.45 | 56.45 | 56.45 | +5.455% | 10 | 136 | -27.919% |
| 2026-05-21 | 53.53 | 53.53 | 53.53 | 53.53 | -6.203% | 100 | 195 | -23.987% |
| 2026-05-07 | 57.35 | 57.35 | 56.70 | 57.07 | -27.002% | 100 | 95 | -28.702% |
| 2026-03-19 | 78.10 | 78.18 | 78.10 | 78.18 | +1.269% | 10 | 95 | -47.953% |
| 2026-03-13 | 77.35 | 77.35 | 77.20 | 77.20 | 0.000% | 96 | 95 | -47.293% |