NVDA270917P00260000
NVDA Sep 17 2027 260.00 Put
optionOPRA
EODOct 22, 2026
57.57USD+12.178%(+6.25)1Vol384OI
NVDA270917P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 57.57 | 57.57 | 57.57 | 57.57 | +12.178% | 1 | 384 | 0.000% |
| 2026-10-21 | 51.32 | 51.32 | 51.32 | 51.32 | -8.177% | 50 | 334 | +12.178% |
| 2026-10-20 | 55.21 | 55.89 | 55.21 | 55.89 | +3.099% | 3 | 333 | +3.006% |
| 2026-10-19 | 54.21 | 54.21 | 54.21 | 54.21 | -2.675% | 1 | 333 | +6.198% |
| 2026-10-16 | 53.87 | 55.70 | 53.87 | 55.70 | +4.896% | 5 | 329 | +3.357% |
| 2026-10-15 | 54.60 | 54.60 | 53.10 | 53.10 | +3.955% | 83 | 304 | +8.418% |
| 2026-10-14 | 48.72 | 51.10 | 48.63 | 51.08 | +8.220% | 34 | 302 | +12.706% |
| 2026-10-13 | 47.25 | 47.25 | 47.20 | 47.20 | -1.420% | 18 | 284 | +21.970% |
| 2026-10-12 | 47.95 | 47.95 | 47.88 | 47.88 | +8.106% | 3 | 284 | +20.238% |
| 2026-10-08 | 43.50 | 44.29 | 43.50 | 44.29 | +8.024% | 36 | 255 | +29.984% |
| 2026-10-06 | 40.14 | 41.00 | 39.96 | 41.00 | -3.302% | 93 | 228 | +40.415% |
| 2026-10-05 | 42.40 | 42.40 | 42.40 | 42.40 | -3.263% | 3 | 225 | +35.778% |
| 2026-10-02 | 43.83 | 43.83 | 43.83 | 43.83 | -3.564% | 1 | 226 | +31.348% |
| 2026-10-01 | 47.00 | 47.00 | 45.45 | 45.45 | -1.751% | 4 | 223 | +26.667% |
| 2026-09-29 | 46.70 | 46.70 | 46.26 | 46.26 | -1.470% | 24 | 203 | +24.449% |
| 2026-09-28 | 46.95 | 46.95 | 46.95 | 46.95 | -6.287% | 1 | 204 | +22.620% |
| 2026-09-25 | 50.10 | 50.10 | 50.10 | 50.10 | -0.299% | 2 | 206 | +14.910% |
| 2026-09-23 | 50.30 | 50.30 | 50.25 | 50.25 | +2.866% | 3 | 205 | +14.567% |
| 2026-09-21 | 48.31 | 48.85 | 48.31 | 48.85 | -8.177% | 40 | 239 | +17.851% |
| 2026-09-18 | 53.20 | 53.20 | 53.20 | 53.20 | +5.765% | 9 | 230 | +8.214% |
| 2026-09-03 | 50.10 | 50.30 | 50.10 | 50.30 | -0.965% | 2 | 229 | +14.453% |
| 2026-09-02 | 50.79 | 50.79 | 50.79 | 50.79 | +1.115% | 1 | 229 | +13.349% |
| 2026-08-27 | 49.98 | 50.23 | 49.98 | 50.23 | -4.687% | 48 | 198 | +14.613% |
| 2026-08-17 | 52.70 | 52.70 | 52.70 | 52.70 | -9.729% | 10 | 188 | +9.241% |
| 2026-08-06 | 58.38 | 58.38 | 58.38 | 58.38 | -23.184% | 100 | 88 | -1.387% |
| 2026-07-29 | 76.35 | 76.50 | 75.95 | 76.00 | +1.266% | 60 | 62 | -24.250% |
| 2026-07-01 | 75.00 | 75.05 | 75.00 | 75.05 | +2.668% | 10 | 62 | -23.291% |
| 2026-06-30 | 73.00 | 73.10 | 73.00 | 73.10 | -2.883% | 30 | 52 | -21.245% |
| 2026-06-26 | 75.27 | 75.27 | 75.27 | 75.27 | +2.339% | 3 | 52 | -23.515% |
| 2026-06-11 | 73.55 | 73.55 | 73.55 | 73.55 | +18.343% | 10 | 52 | -21.727% |
| 2026-06-02 | 62.15 | 62.15 | 62.15 | 62.15 | -4.969% | 1 | 52 | -7.369% |
| 2026-05-22 | 65.40 | 65.40 | 65.40 | 65.40 | +4.041% | 20 | 52 | -11.972% |
| 2026-05-20 | 62.87 | 62.87 | 62.86 | 62.86 | -1.008% | 4 | 52 | -8.416% |
| 2026-05-19 | 63.50 | 63.50 | 63.50 | 63.50 | +1.341% | 1 | 52 | -9.339% |
| 2026-05-18 | 62.66 | 62.66 | 62.66 | 62.66 | +3.399% | 1 | 52 | -8.123% |
| 2026-05-15 | 60.63 | 60.63 | 60.60 | 60.60 | +2.608% | 2 | 52 | -5.000% |
| 2026-05-14 | 59.06 | 59.06 | 59.06 | 59.06 | -5.201% | 1 | 51 | -2.523% |
| 2026-05-13 | 62.30 | 62.30 | 62.30 | 62.30 | -3.035% | 1 | 51 | -7.592% |
| 2026-05-12 | 64.25 | 64.25 | 64.25 | 64.25 | -0.542% | 6 | 45 | -10.397% |
| 2026-05-11 | 64.60 | 64.60 | 64.60 | 64.60 | -6.390% | 1 | 44 | -10.882% |
| 2026-04-30 | 69.01 | 69.01 | 69.01 | 69.01 | +1.605% | 11 | 44 | -16.577% |
| 2026-04-29 | 67.92 | 67.92 | 67.92 | 67.92 | -30.159% | 1 | 44 | -15.239% |
| 2026-03-30 | 97.35 | 97.35 | 97.25 | 97.25 | +1.039% | 2 | 44 | -40.802% |
| 2026-03-27 | 96.25 | 96.25 | 96.25 | 96.25 | +6.731% | 2 | 44 | -40.187% |
| 2026-03-19 | 90.08 | 90.18 | 90.08 | 90.18 | -0.078% | 10 | 42 | -36.161% |
| 2026-03-06 | 89.20 | 90.25 | 89.20 | 90.25 | -1.955% | 24 | 37 | -36.211% |
| 2026-02-27 | 92.05 | 92.05 | 92.05 | 92.05 | +8.332% | 12 | 26 | -37.458% |
| 2026-02-09 | 84.95 | 85.03 | 84.95 | 84.97 | +0.831% | 20 | 14 | -32.247% |
| 2026-01-28 | 84.11 | 84.27 | 84.11 | 84.27 | -2.657% | 2 | 14 | -31.684% |
| 2026-01-27 | 86.57 | 86.57 | 86.57 | 86.57 | -6.004% | 2 | 13 | -33.499% |
| 2026-01-20 | 92.09 | 92.10 | 92.09 | 92.10 | +3.379% | 2 | 11 | -37.492% |
| 2026-01-14 | 89.10 | 89.10 | 89.09 | 89.09 | +3.605% | 2 | 12 | -35.380% |
| 2026-01-12 | 85.95 | 85.99 | 85.95 | 85.99 | -1.860% | 2 | 11 | -33.050% |
| 2026-01-09 | 87.55 | 87.62 | 87.55 | 87.62 | +2.600% | 2 | 10 | -34.296% |
| 2026-01-05 | 85.36 | 85.40 | 85.36 | 85.40 | -0.280% | 2 | 10 | -32.588% |
| 2026-01-02 | 86.40 | 86.40 | 85.55 | 85.64 | +0.222% | 17 | 10 | -32.777% |
| 2025-12-31 | 85.31 | 85.45 | 85.31 | 85.45 | -0.870% | 2 | 6 | -32.627% |
| 2025-12-30 | 85.69 | 86.20 | 85.69 | 86.20 | +0.198% | 6 | 6 | -33.213% |
| 2025-12-29 | 85.97 | 86.03 | 85.97 | 86.03 | -11.528% | 2 | 4 | -33.081% |
| 2025-12-17 | 97.20 | 97.24 | 97.20 | 97.24 | +4.852% | 2 | 3 | -40.796% |
| 2025-12-15 | 92.80 | 92.80 | 92.74 | 92.74 | +0.586% | 2 | 2 | -37.923% |
| 2025-12-11 | 92.09 | 92.20 | 92.09 | 92.20 | 0.000% | 2 | 1 | -37.560% |