NVDA270917P00320000
NVDA Sep 17 2027 320.00 Put
optionOPRA
InactiveOct 2, 2026
89.75USD-2.286%(-2.10)3Vol2,751OI
NVDA270917P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 89.75 | 89.75 | 89.75 | 89.75 | -2.286% | 3 | 2,751 | 0.000% |
| 2026-10-01 | 91.85 | 91.85 | 91.85 | 91.85 | -0.595% | 1 | 2,750 | -2.286% |
| 2026-09-30 | 92.40 | 92.40 | 92.40 | 92.40 | -6.525% | 3 | 2,750 | -2.868% |
| 2026-09-24 | 98.85 | 98.85 | 98.85 | 98.85 | +1.865% | 9 | 2,752 | -9.206% |
| 2026-09-21 | 97.04 | 97.04 | 97.04 | 97.04 | -4.816% | 5 | 2,752 | -7.512% |
| 2026-09-18 | 101.95 | 101.95 | 101.95 | 101.95 | -5.558% | 8 | 2,744 | -11.967% |
| 2026-09-15 | 107.95 | 107.95 | 107.95 | 107.95 | +9.372% | 3 | 2,744 | -16.860% |
| 2026-09-08 | 94.45 | 98.70 | 94.45 | 98.70 | -5.396% | 6 | 2,742 | -9.068% |
| 2026-09-01 | 104.33 | 104.33 | 104.33 | 104.33 | +2.284% | 5 | 2,742 | -13.975% |
| 2026-08-28 | 101.00 | 102.00 | 101.00 | 102.00 | -2.252% | 2 | 2,741 | -12.010% |
| 2026-08-18 | 104.35 | 104.35 | 104.35 | 104.35 | -10.544% | 15 | 2,726 | -13.991% |
| 2026-07-16 | 116.65 | 116.65 | 116.65 | 116.65 | +0.043% | 93 | 2,726 | -23.060% |
| 2026-07-15 | 116.60 | 116.60 | 116.60 | 116.60 | +1.435% | 15 | 2,726 | -23.027% |
| 2026-07-14 | 115.50 | 115.50 | 114.95 | 114.95 | -2.585% | 11 | 2,715 | -21.923% |
| 2026-07-13 | 118.00 | 118.00 | 118.00 | 118.00 | +3.147% | 1 | 2,714 | -23.941% |
| 2026-07-10 | 115.10 | 115.10 | 114.40 | 114.40 | -4.059% | 16 | 2,698 | -21.547% |
| 2026-07-08 | 124.10 | 124.10 | 119.10 | 119.24 | -6.125% | 8 | 2,693 | -24.732% |
| 2026-06-26 | 127.01 | 127.02 | 127.01 | 127.02 | +14.278% | 2 | 2,693 | -29.342% |
| 2026-05-22 | 111.20 | 111.20 | 111.10 | 111.15 | +3.165% | 21 | 2,702 | -19.253% |
| 2026-05-19 | 107.55 | 107.74 | 107.50 | 107.74 | +3.100% | 42 | 2,711 | -16.698% |
| 2026-05-15 | 104.55 | 104.55 | 104.50 | 104.50 | +3.353% | 22 | 2,721 | -14.115% |
| 2026-05-14 | 100.50 | 101.11 | 100.50 | 101.11 | -5.114% | 8 | 2,722 | -11.235% |
| 2026-05-13 | 106.56 | 106.56 | 106.56 | 106.56 | -5.027% | 2 | 2,722 | -15.775% |
| 2026-04-27 | 113.20 | 113.20 | 112.20 | 112.20 | -9.771% | 7 | 2,722 | -20.009% |
| 2026-04-16 | 124.35 | 124.35 | 124.35 | 124.35 | -0.032% | 10 | 2,723 | -27.825% |
| 2026-04-15 | 123.50 | 124.39 | 123.50 | 124.39 | -1.784% | 17 | 2,723 | -27.848% |
| 2026-04-14 | 126.65 | 126.65 | 126.65 | 126.65 | -5.096% | 10 | 2,723 | -29.135% |
| 2026-04-10 | 132.95 | 133.45 | 132.95 | 133.45 | -3.044% | 12 | 2,723 | -32.746% |
| 2026-04-09 | 137.64 | 137.64 | 137.64 | 137.64 | -0.707% | 1 | 2,723 | -34.794% |
| 2026-04-08 | 138.90 | 139.15 | 138.50 | 138.62 | -3.252% | 47 | 2,724 | -35.255% |
| 2026-04-06 | 143.10 | 143.35 | 143.10 | 143.28 | -0.493% | 8 | 2,687 | -37.360% |
| 2026-04-01 | 143.99 | 143.99 | 143.99 | 143.99 | -2.121% | 1 | 2,684 | -37.669% |
| 2026-03-31 | 147.11 | 147.11 | 147.11 | 147.11 | +4.104% | 1 | 2,684 | -38.991% |
| 2026-03-25 | 142.45 | 142.45 | 141.00 | 141.31 | -2.679% | 236 | 2,683 | -36.487% |
| 2026-03-24 | 144.90 | 145.20 | 144.65 | 145.20 | +0.903% | 454 | 2,549 | -38.189% |
| 2026-03-23 | 143.90 | 143.90 | 143.90 | 143.90 | +1.011% | 2 | 2,273 | -37.630% |
| 2026-03-19 | 143.90 | 144.90 | 142.00 | 142.46 | +2.452% | 1,674 | 2,272 | -37.000% |
| 2026-03-18 | 139.05 | 139.10 | 139.01 | 139.05 | +0.072% | 59 | 1,115 | -35.455% |
| 2026-03-17 | 138.93 | 139.10 | 138.74 | 138.95 | +0.725% | 253 | 1,085 | -35.408% |
| 2026-03-16 | 137.60 | 138.05 | 137.40 | 137.95 | -1.815% | 31 | 947 | -34.940% |
| 2026-03-13 | 140.60 | 141.60 | 140.20 | 140.50 | +1.217% | 1,205 | 928 | -36.121% |
| 2026-03-12 | 139.27 | 139.40 | 138.75 | 138.81 | +1.247% | 19 | 285 | -35.343% |
| 2026-03-11 | 137.30 | 137.30 | 137.05 | 137.10 | -0.939% | 4 | 276 | -34.537% |
| 2026-03-10 | 136.40 | 138.40 | 136.40 | 138.40 | -1.037% | 81 | 274 | -35.152% |
| 2026-03-04 | 141.15 | 141.15 | 139.85 | 139.85 | -1.583% | 25 | 221 | -35.824% |
| 2026-03-03 | 142.60 | 142.90 | 142.00 | 142.10 | +1.283% | 38 | 196 | -36.840% |
| 2026-03-02 | 140.30 | 140.30 | 140.30 | 140.30 | -3.241% | 6 | 168 | -36.030% |
| 2026-02-27 | 142.55 | 145.75 | 142.35 | 145.00 | +6.196% | 11 | 165 | -38.103% |
| 2026-02-26 | 134.90 | 136.54 | 134.90 | 136.54 | +2.816% | 11 | 155 | -34.268% |
| 2026-02-24 | 132.80 | 132.80 | 132.80 | 132.80 | -5.007% | 3 | 149 | -32.417% |
| 2026-02-17 | 140.50 | 140.50 | 139.80 | 139.80 | +3.021% | 5 | 149 | -35.801% |
| 2026-02-10 | 135.70 | 135.70 | 135.70 | 135.70 | +1.042% | 2 | 146 | -33.861% |
| 2026-02-09 | 134.30 | 134.30 | 134.30 | 134.30 | -0.482% | 15 | 145 | -33.172% |
| 2026-02-02 | 135.00 | 135.00 | 134.95 | 134.95 | +0.859% | 10 | 145 | -33.494% |
| 2026-01-30 | 131.95 | 133.80 | 131.95 | 133.80 | -0.224% | 6 | 140 | -32.922% |
| 2026-01-28 | 133.91 | 134.10 | 133.91 | 134.10 | -2.009% | 2 | 137 | -33.072% |
| 2026-01-26 | 136.86 | 136.86 | 136.85 | 136.85 | -3.830% | 2 | 136 | -34.417% |
| 2026-01-20 | 142.15 | 142.30 | 142.15 | 142.30 | +3.079% | 2 | 135 | -36.929% |
| 2026-01-13 | 138.05 | 138.05 | 138.05 | 138.05 | -0.072% | 20 | 135 | -34.987% |
| 2026-01-12 | 138.15 | 138.15 | 138.15 | 138.15 | -0.289% | 45 | 115 | -35.034% |
| 2026-01-09 | 138.46 | 138.55 | 138.46 | 138.55 | +2.304% | 2 | 70 | -35.222% |
| 2026-01-05 | 135.30 | 135.43 | 135.30 | 135.43 | +0.133% | 2 | 67 | -33.730% |
| 2025-12-31 | 135.14 | 135.25 | 135.14 | 135.25 | -0.661% | 2 | 67 | -33.641% |
| 2025-12-30 | 135.85 | 136.21 | 135.53 | 136.15 | +0.228% | 12 | 67 | -34.080% |
| 2025-12-29 | 136.38 | 136.50 | 135.78 | 135.84 | +1.967% | 6 | 62 | -33.930% |
| 2025-12-26 | 133.95 | 133.95 | 132.90 | 133.22 | -1.443% | 10 | 59 | -32.630% |
| 2025-12-23 | 136.03 | 136.20 | 135.17 | 135.17 | -3.201% | 11 | 55 | -33.602% |
| 2025-12-22 | 138.98 | 139.64 | 138.98 | 139.64 | -1.502% | 10 | 48 | -35.728% |
| 2025-12-19 | 142.89 | 143.05 | 141.06 | 141.77 | -5.323% | 70 | 43 | -36.693% |
| 2025-12-17 | 149.45 | 150.04 | 149.45 | 149.74 | +2.957% | 10 | 8 | -40.063% |
| 2025-12-16 | 145.31 | 145.44 | 145.31 | 145.44 | +0.525% | 2 | 3 | -38.291% |
| 2025-12-15 | 144.54 | 144.68 | 144.54 | 144.68 | +0.661% | 2 | 2 | -37.967% |
| 2025-12-11 | 143.56 | 143.73 | 143.56 | 143.73 | 0.000% | 2 | 1 | -37.557% |