NVDA270917P00310000
NVDA Sep 17 2027 310.00 Put
optionOPRA
EODOct 22, 2026
98.66USD+4.846%(+4.56)1Vol931OI
NVDA270917P00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 98.66 | 98.66 | 98.66 | 98.66 | +4.846% | 1 | 931 | 0.000% |
| 2026-10-19 | 93.89 | 94.55 | 93.89 | 94.10 | -0.042% | 59 | 907 | +4.846% |
| 2026-10-16 | 94.14 | 94.14 | 94.14 | 94.14 | +24.689% | 1 | 906 | +4.801% |
| 2026-10-06 | 75.50 | 75.50 | 75.50 | 75.50 | -5.365% | 1 | 905 | +30.675% |
| 2026-10-02 | 79.78 | 79.78 | 79.78 | 79.78 | -4.512% | 2 | 907 | +23.665% |
| 2026-10-01 | 83.83 | 83.83 | 83.55 | 83.55 | +0.723% | 3 | 904 | +18.085% |
| 2026-09-30 | 82.95 | 82.95 | 82.95 | 82.95 | -1.776% | 3 | 904 | +18.939% |
| 2026-09-28 | 84.45 | 84.45 | 84.45 | 84.45 | -15.160% | 3 | 904 | +16.827% |
| 2026-09-15 | 99.54 | 99.54 | 99.54 | 99.54 | -1.152% | 1 | 905 | -0.884% |
| 2026-09-14 | 100.70 | 100.70 | 100.70 | 100.70 | -2.432% | 1 | 904 | -2.026% |
| 2026-08-24 | 103.21 | 103.21 | 103.21 | 103.21 | -4.258% | 1 | 904 | -4.408% |
| 2026-07-16 | 107.80 | 107.80 | 107.80 | 107.80 | +1.363% | 50 | 905 | -8.479% |
| 2026-07-10 | 106.35 | 106.35 | 106.35 | 106.35 | -3.581% | 5 | 910 | -7.231% |
| 2026-07-08 | 111.95 | 111.95 | 110.30 | 110.30 | +4.649% | 37 | 909 | -10.553% |
| 2026-05-26 | 105.40 | 105.45 | 105.40 | 105.40 | +2.063% | 37 | 941 | -6.395% |
| 2026-05-22 | 102.70 | 103.27 | 102.60 | 103.27 | +3.779% | 40 | 951 | -4.464% |
| 2026-05-19 | 99.50 | 99.51 | 99.50 | 99.51 | +7.870% | 20 | 951 | -0.854% |
| 2026-05-14 | 93.25 | 93.25 | 92.25 | 92.25 | -12.890% | 30 | 966 | +6.949% |
| 2026-05-07 | 105.90 | 105.90 | 105.90 | 105.90 | -7.833% | 15 | 981 | -6.837% |
| 2026-04-30 | 114.90 | 114.90 | 114.90 | 114.90 | +9.376% | 1 | 982 | -14.134% |
| 2026-04-28 | 105.05 | 105.05 | 105.05 | 105.05 | +1.156% | 5 | 982 | -6.083% |
| 2026-04-27 | 103.85 | 103.85 | 103.85 | 103.85 | -22.903% | 10 | 987 | -4.998% |
| 2026-04-01 | 134.75 | 134.75 | 134.70 | 134.70 | -7.263% | 2 | 997 | -26.756% |
| 2026-03-30 | 145.25 | 145.25 | 145.25 | 145.25 | +9.946% | 3 | 996 | -32.076% |
| 2026-03-25 | 132.20 | 132.64 | 131.35 | 132.11 | -2.717% | 96 | 996 | -25.320% |
| 2026-03-24 | 136.80 | 136.80 | 135.41 | 135.80 | +0.258% | 400 | 939 | -27.349% |
| 2026-03-23 | 134.00 | 135.45 | 133.57 | 135.45 | -2.456% | 257 | 623 | -27.161% |
| 2026-03-20 | 135.45 | 139.15 | 135.45 | 138.86 | +4.023% | 62 | 369 | -28.950% |
| 2026-03-19 | 133.45 | 133.55 | 133.35 | 133.49 | +2.779% | 106 | 338 | -26.092% |
| 2026-03-18 | 129.88 | 129.94 | 129.84 | 129.88 | -0.046% | 42 | 286 | -24.038% |
| 2026-03-17 | 129.76 | 129.94 | 129.76 | 129.94 | +2.964% | 10 | 265 | -24.073% |
| 2026-03-16 | 128.74 | 128.85 | 126.20 | 126.20 | -3.899% | 22 | 260 | -21.823% |
| 2026-03-13 | 131.30 | 131.55 | 131.25 | 131.32 | +0.783% | 44 | 248 | -24.871% |
| 2026-03-12 | 130.18 | 130.30 | 130.18 | 130.30 | +2.116% | 14 | 226 | -24.282% |
| 2026-03-11 | 127.35 | 127.60 | 127.35 | 127.60 | -1.277% | 6 | 219 | -22.680% |
| 2026-03-10 | 127.95 | 129.25 | 127.95 | 129.25 | -1.972% | 26 | 219 | -23.667% |
| 2026-03-04 | 132.00 | 132.00 | 131.85 | 131.85 | -1.088% | 2 | 204 | -25.173% |
| 2026-03-03 | 133.65 | 133.65 | 133.30 | 133.30 | +1.616% | 13 | 202 | -25.986% |
| 2026-03-02 | 131.30 | 131.30 | 131.18 | 131.18 | -1.701% | 6 | 189 | -24.790% |
| 2026-02-27 | 133.45 | 133.45 | 133.45 | 133.45 | +8.452% | 1 | 186 | -26.070% |
| 2026-02-25 | 123.05 | 123.05 | 123.05 | 123.05 | -11.602% | 3 | 185 | -19.821% |
| 2026-02-04 | 139.20 | 139.20 | 139.20 | 139.20 | +11.049% | 2 | 185 | -29.124% |
| 2026-01-28 | 125.16 | 125.35 | 125.16 | 125.35 | -1.955% | 2 | 183 | -21.292% |
| 2026-01-26 | 128.04 | 128.04 | 127.85 | 127.85 | -1.464% | 2 | 183 | -22.831% |
| 2026-01-22 | 129.75 | 129.75 | 129.75 | 129.75 | -0.765% | 14 | 183 | -23.961% |
| 2026-01-21 | 130.75 | 130.75 | 130.75 | 130.75 | -2.896% | 15 | 169 | -24.543% |
| 2026-01-20 | 133.65 | 134.85 | 133.65 | 134.65 | +2.669% | 42 | 154 | -26.729% |
| 2026-01-14 | 131.15 | 131.15 | 131.15 | 131.15 | +2.357% | 15 | 113 | -24.773% |
| 2026-01-13 | 129.65 | 129.65 | 127.93 | 128.13 | -1.172% | 32 | 98 | -23.000% |
| 2026-01-09 | 129.45 | 129.65 | 129.45 | 129.65 | +2.385% | 2 | 67 | -23.903% |
| 2026-01-05 | 126.52 | 126.63 | 126.52 | 126.63 | +0.063% | 2 | 65 | -22.088% |
| 2025-12-31 | 126.38 | 126.70 | 126.38 | 126.55 | -0.620% | 6 | 65 | -22.039% |
| 2025-12-30 | 127.04 | 127.40 | 126.77 | 127.34 | +0.236% | 12 | 65 | -22.522% |
| 2025-12-29 | 127.67 | 127.70 | 126.97 | 127.04 | +2.024% | 4 | 60 | -22.339% |
| 2025-12-26 | 125.05 | 125.05 | 124.05 | 124.52 | -1.526% | 8 | 58 | -20.768% |
| 2025-12-23 | 126.91 | 126.99 | 126.45 | 126.45 | -3.029% | 13 | 54 | -21.977% |
| 2025-12-22 | 130.46 | 130.55 | 130.27 | 130.40 | -1.718% | 8 | 46 | -24.340% |
| 2025-12-19 | 133.77 | 133.95 | 132.12 | 132.68 | -5.552% | 70 | 43 | -25.641% |
| 2025-12-17 | 140.30 | 140.48 | 140.30 | 140.48 | +3.059% | 2 | 9 | -29.769% |
| 2025-12-16 | 136.20 | 136.31 | 136.20 | 136.31 | +0.583% | 2 | 8 | -27.621% |
| 2025-12-15 | 135.36 | 135.52 | 135.36 | 135.52 | +0.624% | 2 | 7 | -27.199% |
| 2025-12-11 | 134.51 | 134.68 | 134.51 | 134.68 | -2.370% | 2 | 6 | -26.745% |
| 2025-11-25 | 138.64 | 138.64 | 137.95 | 137.95 | 0.000% | 10 | 5 | -28.481% |