NVDA270917P00280000
NVDA Sep 17 2027 280.00 Put
optionOPRA
EODOct 21, 2026
65.10USD-4.194%(-2.85)1Vol606OI
NVDA270917P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 65.10 | 65.10 | 65.10 | 65.10 | -4.194% | 1 | 606 | 0.000% |
| 2026-10-19 | 67.95 | 67.95 | 67.95 | 67.95 | +0.147% | 11 | 605 | -4.194% |
| 2026-10-15 | 68.30 | 68.30 | 67.85 | 67.85 | +26.941% | 5 | 600 | -4.053% |
| 2026-10-06 | 52.54 | 53.45 | 52.54 | 53.45 | -2.959% | 10 | 600 | +21.796% |
| 2026-10-05 | 55.25 | 55.35 | 55.08 | 55.08 | -3.284% | 4 | 600 | +18.192% |
| 2026-10-02 | 56.95 | 56.95 | 56.95 | 56.95 | -3.556% | 1 | 600 | +14.311% |
| 2026-10-01 | 59.00 | 59.05 | 58.95 | 59.05 | -5.369% | 26 | 600 | +10.246% |
| 2026-09-29 | 62.40 | 62.40 | 62.40 | 62.40 | +3.913% | 1 | 601 | +4.327% |
| 2026-09-28 | 60.05 | 60.05 | 60.05 | 60.05 | -9.029% | 2 | 602 | +8.410% |
| 2026-09-24 | 66.01 | 66.01 | 66.01 | 66.01 | +3.125% | 1 | 601 | -1.379% |
| 2026-09-23 | 64.01 | 64.01 | 64.01 | 64.01 | +3.509% | 1 | 600 | +1.703% |
| 2026-09-22 | 61.84 | 61.84 | 61.84 | 61.84 | -16.624% | 10 | 600 | +5.272% |
| 2026-09-15 | 74.17 | 74.17 | 74.17 | 74.17 | +10.094% | 1 | 600 | -12.229% |
| 2026-09-09 | 67.37 | 67.37 | 67.37 | 67.37 | -3.826% | 1 | 600 | -3.369% |
| 2026-09-01 | 70.05 | 70.05 | 70.05 | 70.05 | +0.215% | 1 | 599 | -7.066% |
| 2026-08-28 | 69.90 | 69.90 | 69.90 | 69.90 | +8.879% | 1 | 598 | -6.867% |
| 2026-08-27 | 67.04 | 67.04 | 64.20 | 64.20 | -12.031% | 2 | 598 | +1.402% |
| 2026-08-05 | 72.98 | 72.98 | 72.98 | 72.98 | -18.230% | 2 | 596 | -10.797% |
| 2026-07-30 | 89.25 | 89.25 | 89.25 | 89.25 | -3.242% | 100 | 562 | -27.059% |
| 2026-07-29 | 93.40 | 93.40 | 92.24 | 92.24 | +4.640% | 20 | 562 | -29.423% |
| 2026-07-28 | 88.10 | 88.15 | 88.10 | 88.15 | +9.367% | 20 | 552 | -26.149% |
| 2026-07-23 | 80.60 | 80.60 | 80.60 | 80.60 | -5.065% | 1 | 551 | -19.231% |
| 2026-06-08 | 84.90 | 84.90 | 84.90 | 84.90 | +8.305% | 30 | 551 | -23.322% |
| 2026-06-01 | 78.39 | 78.39 | 78.39 | 78.39 | -1.570% | 20 | 571 | -16.954% |
| 2026-05-29 | 79.83 | 79.83 | 79.51 | 79.64 | +7.274% | 20 | 551 | -18.257% |
| 2026-05-13 | 74.24 | 74.24 | 74.24 | 74.24 | -3.734% | 1 | 551 | -12.311% |
| 2026-05-11 | 77.12 | 77.12 | 77.12 | 77.12 | -27.485% | 1 | 551 | -15.586% |
| 2026-04-06 | 106.75 | 106.75 | 106.27 | 106.35 | -0.281% | 4 | 551 | -38.787% |
| 2026-04-02 | 106.65 | 106.65 | 106.65 | 106.65 | -7.941% | 2 | 548 | -38.959% |
| 2026-03-30 | 115.60 | 116.35 | 115.60 | 115.85 | +1.623% | 910 | 548 | -43.807% |
| 2026-03-27 | 114.00 | 114.00 | 114.00 | 114.00 | +5.215% | 5 | 93 | -42.895% |
| 2026-03-26 | 108.25 | 108.40 | 108.25 | 108.35 | -0.569% | 6 | 88 | -39.917% |
| 2026-03-24 | 108.97 | 108.97 | 108.97 | 108.97 | +2.396% | 2 | 85 | -40.259% |
| 2026-03-23 | 106.40 | 106.42 | 106.40 | 106.42 | +2.782% | 2 | 85 | -38.827% |
| 2026-03-17 | 103.35 | 103.54 | 103.35 | 103.54 | -1.390% | 20 | 85 | -37.126% |
| 2026-03-13 | 104.90 | 105.00 | 104.90 | 105.00 | +1.107% | 10 | 75 | -38.000% |
| 2026-03-04 | 103.85 | 103.85 | 103.85 | 103.85 | +3.923% | 55 | 75 | -37.313% |
| 2026-01-28 | 99.85 | 99.93 | 99.85 | 99.93 | -3.728% | 2 | 75 | -34.854% |
| 2026-01-22 | 103.71 | 103.80 | 103.71 | 103.80 | -4.420% | 2 | 75 | -37.283% |
| 2026-01-20 | 107.33 | 108.60 | 107.33 | 108.60 | +4.988% | 57 | 75 | -40.055% |
| 2026-01-13 | 102.40 | 103.44 | 102.40 | 103.44 | -0.529% | 4 | 28 | -37.065% |
| 2026-01-09 | 104.00 | 104.00 | 103.99 | 103.99 | +2.433% | 2 | 26 | -37.398% |
| 2026-01-06 | 101.50 | 101.52 | 101.50 | 101.52 | -1.072% | 2 | 25 | -35.875% |
| 2026-01-05 | 99.25 | 102.62 | 98.59 | 102.62 | +0.559% | 10 | 23 | -36.562% |
| 2026-01-02 | 101.98 | 102.05 | 101.98 | 102.05 | +0.591% | 2 | 23 | -36.208% |
| 2025-12-31 | 101.04 | 101.45 | 101.04 | 101.45 | -0.607% | 6 | 21 | -35.830% |
| 2025-12-30 | 101.75 | 102.07 | 101.49 | 102.07 | +0.275% | 8 | 21 | -36.220% |
| 2025-12-29 | 102.41 | 102.42 | 101.72 | 101.79 | +2.271% | 4 | 18 | -36.045% |
| 2025-12-26 | 99.70 | 99.82 | 99.47 | 99.53 | -1.922% | 4 | 18 | -34.593% |
| 2025-12-23 | 102.45 | 102.48 | 101.09 | 101.48 | -3.490% | 6 | 17 | -35.849% |
| 2025-12-22 | 105.15 | 105.15 | 105.15 | 105.15 | -1.360% | 3 | 14 | -38.088% |
| 2025-12-19 | 106.75 | 106.75 | 106.60 | 106.60 | -3.494% | 5 | 14 | -38.931% |
| 2025-12-18 | 110.34 | 110.46 | 110.34 | 110.46 | -2.986% | 2 | 10 | -41.065% |
| 2025-12-17 | 113.67 | 113.86 | 113.67 | 113.86 | +3.528% | 2 | 9 | -42.825% |
| 2025-12-16 | 109.93 | 109.98 | 109.93 | 109.98 | +0.641% | 2 | 8 | -40.807% |
| 2025-12-15 | 109.11 | 109.28 | 109.11 | 109.28 | +0.673% | 2 | 7 | -40.428% |
| 2025-12-11 | 108.37 | 108.55 | 108.37 | 108.55 | +2.764% | 2 | 6 | -40.028% |
| 2025-12-04 | 105.63 | 105.63 | 105.63 | 105.63 | +3.926% | 5 | 5 | -38.370% |
| 2025-11-14 | 101.64 | 101.64 | 101.64 | 101.64 | 0.000% | 5 | 5 | -35.950% |