NVDA270917P00300000
NVDA Sep 17 2027 300.00 Put
optionOPRA
InactiveOct 15, 2026
85.50USD+4.972%(+4.05)4Vol1,055OI
NVDA270917P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 87.07 | 87.07 | 85.50 | 85.50 | +4.972% | 4 | 1,056 | 0.000% |
| 2026-10-14 | 81.51 | 81.51 | 81.45 | 81.45 | +2.698% | 4 | 1,056 | +4.972% |
| 2026-10-13 | 79.31 | 79.31 | 79.31 | 79.31 | +6.599% | 1 | 1,056 | +7.805% |
| 2026-10-09 | 74.40 | 74.40 | 74.40 | 74.40 | +7.050% | 1 | 1,055 | +14.919% |
| 2026-10-07 | 69.32 | 69.50 | 69.32 | 69.50 | +4.480% | 2 | 1,054 | +23.022% |
| 2026-10-06 | 65.15 | 66.52 | 65.15 | 66.52 | -2.535% | 2 | 1,052 | +28.533% |
| 2026-10-05 | 70.00 | 70.55 | 68.25 | 68.25 | -15.059% | 206 | 1,046 | +25.275% |
| 2026-09-23 | 80.40 | 80.40 | 80.35 | 80.35 | -0.248% | 200 | 846 | +6.409% |
| 2026-09-21 | 80.55 | 80.55 | 80.55 | 80.55 | -5.180% | 1 | 845 | +6.145% |
| 2026-09-18 | 84.95 | 84.95 | 84.95 | 84.95 | +0.927% | 3 | 845 | +0.647% |
| 2026-09-17 | 84.17 | 84.17 | 84.17 | 84.17 | -5.850% | 10 | 845 | +1.580% |
| 2026-09-16 | 89.40 | 89.40 | 89.40 | 89.40 | -1.704% | 10 | 845 | -4.362% |
| 2026-09-15 | 90.59 | 91.00 | 90.59 | 90.95 | -2.466% | 70 | 875 | -5.992% |
| 2026-09-14 | 93.25 | 93.25 | 93.25 | 93.25 | +8.380% | 1 | 874 | -8.311% |
| 2026-09-11 | 86.04 | 86.04 | 86.04 | 86.04 | +3.190% | 3 | 872 | -0.628% |
| 2026-09-09 | 83.38 | 83.38 | 83.38 | 83.38 | +6.488% | 1 | 872 | +2.543% |
| 2026-09-08 | 78.30 | 78.30 | 78.30 | 78.30 | -5.320% | 1 | 872 | +9.195% |
| 2026-08-17 | 82.70 | 82.70 | 82.70 | 82.70 | -0.060% | 10 | 862 | +3.386% |
| 2026-08-14 | 82.60 | 82.75 | 82.60 | 82.75 | -0.541% | 2 | 863 | +3.323% |
| 2026-08-13 | 83.20 | 83.20 | 83.20 | 83.20 | -3.759% | 1 | 863 | +2.764% |
| 2026-08-10 | 86.45 | 86.45 | 86.45 | 86.45 | -12.712% | 3 | 860 | -1.099% |
| 2026-07-21 | 99.04 | 99.04 | 99.04 | 99.04 | -0.232% | 1 | 860 | -13.671% |
| 2026-07-20 | 99.27 | 99.27 | 99.27 | 99.27 | -9.160% | 1 | 859 | -13.871% |
| 2026-06-25 | 109.28 | 109.28 | 109.28 | 109.28 | +4.265% | 10 | 869 | -21.761% |
| 2026-06-23 | 104.81 | 104.81 | 104.81 | 104.81 | -1.327% | 15 | 884 | -18.424% |
| 2026-06-10 | 106.22 | 106.22 | 106.22 | 106.22 | -0.478% | 25 | 894 | -19.507% |
| 2026-06-09 | 102.55 | 106.73 | 102.55 | 106.73 | +6.062% | 12 | 898 | -19.891% |
| 2026-06-08 | 100.81 | 100.81 | 100.63 | 100.63 | -2.348% | 50 | 898 | -15.035% |
| 2026-06-05 | 103.05 | 103.05 | 103.05 | 103.05 | +6.402% | 10 | 891 | -17.031% |
| 2026-05-26 | 97.25 | 97.28 | 96.85 | 96.85 | +1.520% | 20 | 908 | -11.719% |
| 2026-05-22 | 94.30 | 95.60 | 94.25 | 95.40 | +4.548% | 56 | 902 | -10.377% |
| 2026-05-19 | 91.25 | 91.25 | 91.25 | 91.25 | -1.987% | 13 | 901 | -6.301% |
| 2026-05-18 | 93.55 | 93.55 | 92.95 | 93.10 | +5.020% | 45 | 927 | -8.163% |
| 2026-05-15 | 88.60 | 88.65 | 88.60 | 88.65 | -0.628% | 20 | 927 | -3.553% |
| 2026-05-13 | 89.21 | 89.21 | 89.21 | 89.21 | -3.316% | 1 | 927 | -4.159% |
| 2026-05-11 | 92.28 | 92.28 | 92.27 | 92.27 | -4.085% | 50 | 927 | -7.337% |
| 2026-05-08 | 96.20 | 96.20 | 96.20 | 96.20 | -9.705% | 1 | 927 | -11.123% |
| 2026-05-04 | 106.54 | 106.54 | 106.54 | 106.54 | +3.437% | 1 | 927 | -19.748% |
| 2026-04-30 | 103.00 | 103.00 | 103.00 | 103.00 | -0.435% | 1 | 927 | -16.990% |
| 2026-04-24 | 103.45 | 103.45 | 103.45 | 103.45 | -15.205% | 1 | 927 | -17.351% |
| 2026-04-08 | 122.00 | 122.00 | 122.00 | 122.00 | -2.517% | 5 | 928 | -29.918% |
| 2026-04-07 | 125.10 | 125.15 | 125.10 | 125.15 | -0.398% | 14 | 928 | -31.682% |
| 2026-04-02 | 127.50 | 127.50 | 125.55 | 125.65 | +0.040% | 19 | 915 | -31.954% |
| 2026-04-01 | 125.90 | 126.00 | 125.35 | 125.60 | -6.234% | 73 | 915 | -31.927% |
| 2026-03-30 | 133.40 | 134.80 | 133.25 | 133.95 | +0.165% | 87 | 879 | -36.170% |
| 2026-03-27 | 130.65 | 133.73 | 130.65 | 133.73 | +4.886% | 179 | 833 | -36.065% |
| 2026-03-26 | 125.77 | 127.55 | 125.77 | 127.50 | +3.490% | 57 | 787 | -32.941% |
| 2026-03-25 | 122.70 | 123.32 | 122.63 | 123.20 | -2.609% | 72 | 757 | -30.601% |
| 2026-03-24 | 127.12 | 127.17 | 126.50 | 126.50 | +0.357% | 25 | 721 | -32.411% |
| 2026-03-23 | 124.95 | 126.50 | 124.31 | 126.05 | -2.664% | 434 | 709 | -32.170% |
| 2026-03-20 | 126.49 | 129.55 | 126.10 | 129.50 | +4.209% | 326 | 423 | -33.977% |
| 2026-03-19 | 126.20 | 126.20 | 124.23 | 124.27 | +2.847% | 106 | 278 | -31.198% |
| 2026-03-18 | 120.87 | 120.87 | 120.83 | 120.83 | -0.173% | 2 | 215 | -29.239% |
| 2026-03-17 | 120.85 | 121.04 | 120.85 | 121.04 | +1.035% | 20 | 214 | -29.362% |
| 2026-03-16 | 119.80 | 119.80 | 119.80 | 119.80 | -2.387% | 1 | 204 | -28.631% |
| 2026-03-13 | 122.15 | 122.73 | 122.15 | 122.73 | +1.087% | 30 | 203 | -30.335% |
| 2026-03-12 | 121.25 | 121.41 | 121.25 | 121.41 | +1.897% | 12 | 189 | -29.577% |
| 2026-03-11 | 118.50 | 119.15 | 118.50 | 119.15 | -1.194% | 136 | 183 | -28.242% |
| 2026-02-26 | 120.65 | 120.65 | 120.59 | 120.59 | +0.836% | 2 | 52 | -29.099% |
| 2026-02-18 | 119.59 | 119.59 | 119.59 | 119.59 | -0.961% | 1 | 51 | -28.506% |
| 2026-02-17 | 120.75 | 120.75 | 120.75 | 120.75 | -3.400% | 1 | 51 | -29.193% |
| 2026-02-03 | 125.00 | 125.00 | 125.00 | 125.00 | +8.932% | 5 | 50 | -31.600% |
| 2026-01-30 | 114.75 | 114.75 | 114.75 | 114.75 | -0.967% | 3 | 45 | -25.490% |
| 2026-01-28 | 116.46 | 116.62 | 115.87 | 115.87 | -2.916% | 7 | 48 | -26.210% |
| 2026-01-26 | 119.25 | 119.35 | 119.25 | 119.35 | -1.135% | 2 | 53 | -28.362% |
| 2026-01-22 | 120.60 | 120.72 | 120.60 | 120.72 | -4.137% | 2 | 53 | -29.175% |
| 2026-01-20 | 125.80 | 125.93 | 125.80 | 125.93 | +6.405% | 2 | 52 | -32.105% |
| 2026-01-16 | 118.23 | 118.35 | 118.23 | 118.35 | -1.654% | 2 | 50 | -27.757% |
| 2026-01-13 | 120.26 | 120.34 | 120.26 | 120.34 | -0.381% | 2 | 50 | -28.951% |
| 2026-01-09 | 120.70 | 120.80 | 120.70 | 120.80 | +1.838% | 2 | 50 | -29.222% |
| 2026-01-06 | 117.00 | 118.62 | 117.00 | 118.62 | +0.568% | 6 | 49 | -27.921% |
| 2025-12-31 | 118.16 | 118.25 | 117.87 | 117.95 | -0.623% | 4 | 44 | -27.512% |
| 2025-12-30 | 118.43 | 118.75 | 118.13 | 118.69 | +0.203% | 10 | 44 | -27.964% |
| 2025-12-29 | 118.94 | 118.94 | 118.30 | 118.45 | +2.200% | 4 | 40 | -27.818% |
| 2025-12-26 | 117.10 | 117.10 | 115.90 | 115.90 | -1.796% | 6 | 38 | -26.230% |
| 2025-12-23 | 120.55 | 120.55 | 117.62 | 118.02 | -4.823% | 21 | 35 | -27.555% |
| 2025-12-19 | 124.72 | 124.90 | 123.74 | 124.00 | -5.739% | 17 | 30 | -31.048% |
| 2025-12-17 | 131.41 | 131.55 | 131.41 | 131.55 | +3.266% | 2 | 21 | -35.006% |
| 2025-12-16 | 127.20 | 127.39 | 127.20 | 127.39 | +0.664% | 2 | 20 | -32.883% |
| 2025-12-15 | 126.34 | 126.55 | 126.34 | 126.55 | +0.596% | 2 | 19 | -32.438% |
| 2025-12-11 | 125.68 | 125.80 | 125.68 | 125.80 | +3.710% | 2 | 18 | -32.035% |
| 2025-12-09 | 121.08 | 121.30 | 121.08 | 121.30 | 0.000% | 5 | 17 | -29.514% |
| 2025-12-08 | 121.30 | 121.30 | 121.30 | 121.30 | -1.598% | 5 | 13 | -29.514% |
| 2025-12-05 | 123.35 | 123.35 | 123.27 | 123.27 | -5.177% | 2 | 8 | -30.640% |
| 2025-11-21 | 129.00 | 130.00 | 129.00 | 130.00 | +6.036% | 5 | 7 | -34.231% |
| 2025-11-07 | 122.60 | 122.60 | 122.60 | 122.60 | 0.000% | 2 | 2 | -30.261% |