NVDA270917P00290000
NVDA Sep 17 2027 290.00 Put
optionOPRA
EODOct 22, 2026
80.05USD+13.788%(+9.70)10Vol199OI
NVDA270917P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 80.05 | 80.05 | 80.05 | 80.05 | +13.788% | 10 | 198 | 0.000% |
| 2026-09-21 | 70.35 | 70.35 | 70.35 | 70.35 | -8.458% | 2 | 196 | +13.788% |
| 2026-09-17 | 76.80 | 76.85 | 76.80 | 76.85 | -3.479% | 2 | 198 | +4.164% |
| 2026-09-16 | 79.62 | 79.62 | 79.62 | 79.62 | -2.486% | 7 | 205 | +0.540% |
| 2026-09-15 | 81.65 | 81.65 | 81.65 | 81.65 | +4.679% | 3 | 205 | -1.960% |
| 2026-08-31 | 77.95 | 78.00 | 77.95 | 78.00 | +6.094% | 10 | 210 | +2.628% |
| 2026-08-27 | 72.75 | 73.52 | 72.75 | 73.52 | -14.162% | 20 | 210 | +8.882% |
| 2026-08-26 | 85.00 | 85.65 | 85.00 | 85.65 | +5.871% | 5 | 209 | -6.538% |
| 2026-08-05 | 80.90 | 80.90 | 80.90 | 80.90 | -18.159% | 3 | 209 | -1.051% |
| 2026-07-27 | 98.85 | 98.85 | 98.85 | 98.85 | +11.569% | 4 | 205 | -19.019% |
| 2026-07-15 | 88.60 | 88.60 | 88.60 | 88.60 | -4.247% | 1 | 205 | -9.650% |
| 2026-06-08 | 92.80 | 92.80 | 92.53 | 92.53 | +10.616% | 81 | 169 | -13.488% |
| 2026-06-02 | 83.65 | 83.65 | 83.65 | 83.65 | -0.119% | 1 | 169 | -4.304% |
| 2026-06-01 | 83.75 | 83.75 | 83.75 | 83.75 | -3.558% | 2 | 169 | -4.418% |
| 2026-05-22 | 85.10 | 86.85 | 85.10 | 86.84 | +5.902% | 64 | 180 | -7.819% |
| 2026-05-20 | 82.30 | 82.30 | 81.95 | 82.00 | -4.485% | 67 | 190 | -2.378% |
| 2026-05-18 | 85.40 | 85.90 | 85.36 | 85.85 | +11.046% | 81 | 189 | -6.756% |
| 2026-05-14 | 77.62 | 77.62 | 77.30 | 77.31 | -37.527% | 5 | 185 | +3.544% |
| 2026-03-30 | 123.25 | 125.38 | 123.25 | 123.75 | +0.040% | 39 | 185 | -35.313% |
| 2026-03-27 | 122.00 | 123.70 | 122.00 | 123.70 | +2.963% | 52 | 163 | -35.287% |
| 2026-03-26 | 117.40 | 120.16 | 117.10 | 120.14 | +3.257% | 40 | 113 | -33.369% |
| 2026-03-23 | 115.45 | 117.10 | 115.45 | 116.35 | -0.640% | 16 | 98 | -31.199% |
| 2026-03-20 | 117.44 | 117.60 | 117.10 | 117.10 | +4.089% | 53 | 83 | -31.640% |
| 2026-03-18 | 112.50 | 112.50 | 112.50 | 112.50 | -0.071% | 1 | 75 | -28.844% |
| 2026-03-17 | 112.15 | 112.58 | 112.15 | 112.58 | -0.959% | 30 | 74 | -28.895% |
| 2026-03-13 | 113.55 | 113.74 | 113.55 | 113.67 | +0.834% | 12 | 60 | -29.577% |
| 2026-03-12 | 112.64 | 112.73 | 112.64 | 112.73 | +8.876% | 12 | 55 | -28.990% |
| 2026-02-25 | 103.64 | 103.64 | 103.54 | 103.54 | -10.895% | 2 | 48 | -22.687% |
| 2026-02-03 | 116.20 | 116.20 | 116.20 | 116.20 | +4.826% | 20 | 48 | -31.110% |
| 2026-01-26 | 110.80 | 110.85 | 110.80 | 110.85 | -1.115% | 2 | 28 | -27.785% |
| 2026-01-22 | 111.95 | 112.10 | 111.95 | 112.10 | -4.311% | 2 | 27 | -28.591% |
| 2026-01-20 | 117.10 | 117.15 | 117.10 | 117.15 | +4.785% | 2 | 26 | -31.669% |
| 2026-01-13 | 110.70 | 111.80 | 110.70 | 111.80 | -0.578% | 4 | 25 | -28.399% |
| 2026-01-09 | 112.42 | 112.45 | 112.42 | 112.45 | +2.835% | 2 | 24 | -28.813% |
| 2026-01-06 | 109.66 | 109.66 | 109.35 | 109.35 | -0.119% | 2 | 24 | -26.795% |
| 2026-01-05 | 109.41 | 109.48 | 109.41 | 109.48 | -0.064% | 2 | 20 | -26.882% |
| 2025-12-31 | 109.31 | 109.55 | 109.31 | 109.55 | -0.671% | 4 | 20 | -26.928% |
| 2025-12-30 | 109.99 | 110.29 | 109.74 | 110.29 | +0.227% | 8 | 20 | -27.419% |
| 2025-12-29 | 110.65 | 110.65 | 109.93 | 110.04 | +2.249% | 4 | 17 | -27.254% |
| 2025-12-26 | 108.15 | 108.15 | 107.60 | 107.62 | -1.537% | 5 | 15 | -25.618% |
| 2025-12-23 | 111.40 | 111.40 | 109.30 | 109.30 | -3.189% | 10 | 18 | -26.761% |
| 2025-12-22 | 112.90 | 112.90 | 112.90 | 112.90 | -2.563% | 3 | 13 | -29.097% |
| 2025-12-19 | 116.00 | 116.23 | 115.75 | 115.87 | -5.327% | 12 | 10 | -30.914% |
| 2025-12-17 | 122.36 | 122.39 | 122.36 | 122.39 | +3.248% | 2 | 4 | -34.594% |
| 2025-12-16 | 118.37 | 118.54 | 118.37 | 118.54 | +0.697% | 2 | 3 | -32.470% |
| 2025-12-15 | 117.61 | 117.72 | 117.61 | 117.72 | +0.607% | 2 | 2 | -32.000% |
| 2025-12-11 | 117.00 | 117.01 | 117.00 | 117.01 | 0.000% | 2 | 1 | -31.587% |