NVDA270917P00270000
NVDA Sep 17 2027 270.00 Put
optionOPRA
EODOct 23, 2026
64.20USD+5.941%(+3.60)26Vol480OI
NVDA270917P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 65.08 | 65.08 | 64.20 | 64.20 | +5.941% | 26 | 477 | 0.000% |
| 2026-10-16 | 60.60 | 60.60 | 60.60 | 60.60 | +0.498% | 1 | 476 | +5.941% |
| 2026-10-15 | 60.50 | 60.50 | 60.30 | 60.30 | +9.636% | 6 | 470 | +6.468% |
| 2026-10-14 | 55.00 | 55.00 | 55.00 | 55.00 | -1.150% | 3 | 470 | +16.727% |
| 2026-10-13 | 55.61 | 55.66 | 55.55 | 55.64 | +2.092% | 25 | 495 | +15.385% |
| 2026-10-12 | 55.10 | 55.10 | 54.50 | 54.50 | +4.747% | 10 | 486 | +17.798% |
| 2026-10-09 | 52.03 | 52.03 | 52.03 | 52.03 | +9.884% | 26 | 460 | +23.390% |
| 2026-10-06 | 45.95 | 47.35 | 45.82 | 47.35 | -2.532% | 270 | 241 | +35.586% |
| 2026-10-05 | 48.58 | 48.58 | 48.58 | 48.58 | -15.218% | 6 | 241 | +32.153% |
| 2026-09-23 | 57.20 | 57.30 | 57.15 | 57.30 | +4.619% | 174 | 129 | +12.042% |
| 2026-09-22 | 54.79 | 54.80 | 54.77 | 54.77 | -3.062% | 10 | 129 | +17.217% |
| 2026-09-21 | 56.13 | 56.50 | 56.13 | 56.50 | -6.224% | 5 | 129 | +13.628% |
| 2026-09-18 | 60.30 | 60.30 | 60.25 | 60.25 | -1.327% | 11 | 121 | +6.556% |
| 2026-09-17 | 60.82 | 61.20 | 60.82 | 61.06 | -7.133% | 24 | 121 | +5.142% |
| 2026-09-15 | 66.10 | 66.10 | 65.75 | 65.75 | -1.276% | 2 | 121 | -2.357% |
| 2026-09-14 | 66.86 | 66.86 | 66.60 | 66.60 | +8.293% | 2 | 121 | -3.604% |
| 2026-09-11 | 61.50 | 61.50 | 61.50 | 61.50 | -1.914% | 1 | 121 | +4.390% |
| 2026-09-10 | 62.70 | 62.70 | 62.70 | 62.70 | +8.103% | 1 | 121 | +2.392% |
| 2026-09-08 | 58.00 | 58.00 | 58.00 | 58.00 | +5.435% | 1 | 121 | +10.690% |
| 2026-09-04 | 55.01 | 55.01 | 55.01 | 55.01 | -14.114% | 1 | 120 | +16.706% |
| 2026-08-28 | 64.05 | 64.05 | 64.05 | 64.05 | +12.191% | 4 | 120 | +0.234% |
| 2026-08-27 | 57.09 | 57.09 | 57.09 | 57.09 | -17.856% | 5 | 120 | +12.454% |
| 2026-08-26 | 69.50 | 69.50 | 69.50 | 69.50 | +11.557% | 1 | 120 | -7.626% |
| 2026-08-12 | 62.30 | 62.30 | 62.30 | 62.30 | -3.858% | 5 | 117 | +3.050% |
| 2026-08-05 | 64.80 | 64.80 | 64.80 | 64.80 | -7.230% | 1 | 117 | -0.926% |
| 2026-07-22 | 69.85 | 69.85 | 69.85 | 69.85 | -3.282% | 7 | 124 | -8.089% |
| 2026-07-14 | 72.22 | 72.22 | 72.22 | 72.22 | -1.487% | 1 | 124 | -11.105% |
| 2026-07-10 | 73.31 | 73.31 | 73.31 | 73.31 | -1.531% | 1 | 123 | -12.427% |
| 2026-06-15 | 74.45 | 74.45 | 74.45 | 74.45 | -4.121% | 15 | 123 | -13.768% |
| 2026-06-08 | 77.65 | 77.70 | 77.65 | 77.65 | +4.088% | 40 | 114 | -17.321% |
| 2026-05-26 | 74.60 | 74.60 | 74.60 | 74.60 | +4.336% | 1 | 114 | -13.941% |
| 2026-05-22 | 71.50 | 71.50 | 71.50 | 71.50 | +5.163% | 4 | 114 | -10.210% |
| 2026-05-21 | 68.45 | 68.45 | 67.99 | 67.99 | +0.133% | 11 | 114 | -5.574% |
| 2026-05-20 | 69.70 | 69.70 | 67.90 | 67.90 | -3.455% | 34 | 129 | -5.449% |
| 2026-05-19 | 70.61 | 70.61 | 70.33 | 70.33 | +1.355% | 2 | 129 | -8.716% |
| 2026-05-18 | 69.41 | 69.41 | 69.39 | 69.39 | +3.213% | 2 | 129 | -7.479% |
| 2026-05-15 | 67.20 | 67.25 | 67.20 | 67.23 | +2.767% | 38 | 112 | -4.507% |
| 2026-05-14 | 65.42 | 65.42 | 65.42 | 65.42 | -5.312% | 1 | 112 | -1.865% |
| 2026-05-13 | 67.16 | 69.09 | 67.16 | 69.09 | -5.421% | 3 | 112 | -7.078% |
| 2026-04-27 | 75.75 | 75.80 | 73.05 | 73.05 | -26.509% | 16 | 112 | -12.115% |
| 2026-04-07 | 99.20 | 99.40 | 99.20 | 99.40 | +1.016% | 5 | 109 | -35.412% |
| 2026-04-02 | 98.40 | 98.40 | 98.40 | 98.40 | -3.054% | 5 | 99 | -34.756% |
| 2026-03-31 | 101.50 | 101.50 | 101.50 | 101.50 | -5.140% | 6 | 99 | -36.749% |
| 2026-03-30 | 106.70 | 107.35 | 106.25 | 107.00 | +2.002% | 47 | 93 | -40.000% |
| 2026-03-27 | 105.00 | 105.00 | 104.90 | 104.90 | +8.133% | 3 | 59 | -38.799% |
| 2026-03-25 | 97.01 | 97.01 | 97.01 | 97.01 | -1.362% | 54 | 56 | -33.821% |
| 2026-03-19 | 98.25 | 98.35 | 98.25 | 98.35 | +3.668% | 10 | 85 | -34.723% |
| 2026-03-18 | 94.87 | 94.87 | 94.87 | 94.87 | -0.032% | 1 | 80 | -32.328% |
| 2026-03-17 | 94.97 | 94.97 | 94.90 | 94.90 | -1.556% | 10 | 81 | -32.350% |
| 2026-03-09 | 97.90 | 97.90 | 96.40 | 96.40 | -1.833% | 22 | 76 | -33.402% |
| 2026-03-06 | 97.15 | 98.20 | 97.15 | 98.20 | +2.132% | 14 | 76 | -34.623% |
| 2026-02-17 | 96.15 | 96.15 | 96.15 | 96.15 | +3.722% | 55 | 69 | -33.229% |
| 2026-02-09 | 92.60 | 92.70 | 92.60 | 92.70 | -4.531% | 10 | 17 | -30.744% |
| 2026-01-14 | 97.04 | 97.10 | 97.04 | 97.10 | +3.441% | 2 | 13 | -33.883% |
| 2026-01-12 | 93.83 | 93.87 | 93.83 | 93.87 | -1.697% | 2 | 14 | -31.608% |
| 2026-01-09 | 95.45 | 95.49 | 95.45 | 95.49 | +2.074% | 2 | 13 | -32.768% |
| 2026-01-06 | 93.48 | 93.55 | 93.48 | 93.55 | +0.483% | 2 | 12 | -31.374% |
| 2026-01-05 | 93.00 | 93.10 | 93.00 | 93.10 | -0.054% | 2 | 10 | -31.042% |
| 2025-12-31 | 93.06 | 93.15 | 93.06 | 93.15 | -0.925% | 2 | 10 | -31.079% |
| 2025-12-30 | 93.47 | 94.02 | 93.47 | 94.02 | +0.245% | 6 | 10 | -31.717% |
| 2025-12-29 | 94.40 | 94.43 | 93.72 | 93.79 | +2.012% | 4 | 7 | -31.549% |
| 2025-12-26 | 91.88 | 91.94 | 91.88 | 91.94 | -1.993% | 2 | 6 | -30.172% |
| 2025-12-23 | 93.80 | 93.81 | 93.80 | 93.81 | -4.761% | 2 | 6 | -31.564% |
| 2025-12-19 | 98.45 | 98.50 | 98.45 | 98.50 | -4.276% | 2 | 5 | -34.822% |
| 2025-12-18 | 103.40 | 103.40 | 102.90 | 102.90 | -2.529% | 2 | 4 | -37.609% |
| 2025-12-17 | 105.46 | 105.57 | 105.46 | 105.57 | +3.856% | 2 | 3 | -39.187% |
| 2025-12-16 | 101.57 | 101.65 | 101.57 | 101.65 | +1.397% | 2 | 2 | -36.842% |
| 2025-12-11 | 100.14 | 100.25 | 100.14 | 100.25 | 0.000% | 2 | 1 | -35.960% |