NVDA270917P00330000
NVDA Sep 17 2027 330.00 Put
optionOPRA
EODOct 23, 2026
118.40USD+13.410%(+14.00)25Vol1,287OI
NVDA270917P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 118.40 | 118.40 | 118.40 | 118.40 | +13.410% | 25 | 1,312 | 0.000% |
| 2026-10-12 | 104.40 | 104.40 | 104.40 | 104.40 | +8.920% | 15 | 1,327 | +13.410% |
| 2026-10-02 | 95.85 | 95.85 | 95.85 | 95.85 | -5.659% | 20 | 1,327 | +23.526% |
| 2026-09-29 | 101.60 | 101.65 | 101.60 | 101.60 | -0.343% | 4 | 1,327 | +16.535% |
| 2026-09-28 | 101.95 | 101.95 | 101.95 | 101.95 | -1.019% | 25 | 1,302 | +16.135% |
| 2026-09-22 | 103.00 | 103.00 | 103.00 | 103.00 | -1.057% | 1 | 1,303 | +14.951% |
| 2026-09-21 | 104.10 | 104.10 | 104.10 | 104.10 | -12.196% | 1 | 1,302 | +13.737% |
| 2026-09-15 | 118.54 | 118.56 | 118.52 | 118.56 | +8.721% | 9 | 1,294 | -0.135% |
| 2026-09-09 | 109.05 | 109.05 | 109.05 | 109.05 | -2.416% | 10 | 1,304 | +8.574% |
| 2026-08-06 | 111.75 | 111.75 | 111.75 | 111.75 | -0.755% | 15 | 1,304 | +5.951% |
| 2026-08-05 | 113.15 | 113.15 | 112.60 | 112.60 | -12.196% | 35 | 1,269 | +5.151% |
| 2026-07-08 | 130.05 | 130.05 | 128.15 | 128.24 | +2.592% | 17 | 1,270 | -7.673% |
| 2026-05-27 | 125.00 | 125.00 | 125.00 | 125.00 | +7.945% | 15 | 1,270 | -5.280% |
| 2026-05-19 | 115.85 | 115.85 | 115.80 | 115.80 | -11.771% | 20 | 1,271 | +2.245% |
| 2026-04-23 | 131.39 | 131.39 | 131.25 | 131.25 | -5.542% | 2 | 1,271 | -9.790% |
| 2026-04-14 | 138.95 | 138.95 | 138.95 | 138.95 | -2.320% | 1 | 1,270 | -14.789% |
| 2026-04-10 | 142.80 | 142.80 | 142.25 | 142.25 | -3.409% | 11 | 1,272 | -16.766% |
| 2026-04-09 | 147.27 | 147.27 | 147.27 | 147.27 | -1.042% | 1 | 1,273 | -19.603% |
| 2026-04-08 | 148.50 | 148.82 | 148.50 | 148.82 | -3.200% | 7 | 1,272 | -20.441% |
| 2026-04-02 | 156.30 | 156.30 | 153.74 | 153.74 | -0.020% | 2 | 1,269 | -22.987% |
| 2026-04-01 | 153.77 | 153.77 | 153.77 | 153.77 | -1.398% | 1 | 1,269 | -23.002% |
| 2026-03-26 | 156.00 | 156.00 | 155.95 | 155.95 | +2.971% | 2 | 1,474 | -24.078% |
| 2026-03-19 | 152.10 | 152.20 | 150.60 | 151.45 | +2.097% | 36 | 1,474 | -21.822% |
| 2026-03-18 | 148.33 | 148.36 | 148.33 | 148.34 | -0.007% | 4 | 1,459 | -20.183% |
| 2026-03-17 | 148.29 | 148.35 | 148.15 | 148.35 | +3.057% | 12 | 1,457 | -20.189% |
| 2026-03-16 | 147.31 | 147.40 | 143.95 | 143.95 | -3.777% | 31 | 1,451 | -17.749% |
| 2026-03-13 | 149.95 | 150.90 | 149.60 | 149.60 | +1.020% | 1,779 | 1,433 | -20.856% |
| 2026-03-12 | 147.60 | 148.65 | 147.60 | 148.09 | +1.710% | 43 | 513 | -20.049% |
| 2026-03-11 | 145.60 | 145.60 | 145.60 | 145.60 | -1.288% | 12 | 493 | -18.681% |
| 2026-03-10 | 145.65 | 147.60 | 145.65 | 147.50 | -1.732% | 145 | 482 | -19.729% |
| 2026-03-04 | 150.90 | 150.90 | 149.25 | 150.10 | -0.924% | 55 | 387 | -21.119% |
| 2026-03-03 | 152.60 | 153.95 | 151.00 | 151.50 | +0.132% | 138 | 332 | -21.848% |
| 2026-03-02 | 151.30 | 151.30 | 151.30 | 151.30 | -2.008% | 3 | 209 | -21.745% |
| 2026-02-27 | 151.95 | 155.00 | 151.55 | 154.40 | +6.029% | 51 | 209 | -23.316% |
| 2026-02-26 | 147.15 | 147.15 | 145.56 | 145.62 | +5.141% | 12 | 161 | -18.692% |
| 2026-02-25 | 140.37 | 140.37 | 138.45 | 138.50 | -1.808% | 5 | 154 | -14.513% |
| 2026-02-24 | 141.70 | 142.00 | 141.05 | 141.05 | -1.398% | 15 | 154 | -16.058% |
| 2026-02-23 | 143.05 | 143.05 | 143.05 | 143.05 | -0.749% | 4 | 148 | -17.232% |
| 2026-02-18 | 144.13 | 144.13 | 144.13 | 144.13 | -2.086% | 3 | 144 | -17.852% |
| 2026-02-17 | 151.10 | 151.10 | 147.20 | 147.20 | -1.637% | 9 | 144 | -19.565% |
| 2026-02-13 | 149.65 | 149.65 | 149.65 | 149.65 | +2.535% | 1 | 136 | -20.882% |
| 2026-02-12 | 141.80 | 145.95 | 141.80 | 145.95 | +2.170% | 6 | 136 | -18.876% |
| 2026-02-09 | 146.35 | 146.35 | 142.85 | 142.85 | -0.971% | 19 | 133 | -17.116% |
| 2026-02-02 | 144.20 | 144.25 | 144.20 | 144.25 | +1.015% | 25 | 129 | -17.920% |
| 2026-01-30 | 140.65 | 142.80 | 140.65 | 142.80 | -0.251% | 6 | 114 | -17.087% |
| 2026-01-28 | 142.88 | 143.16 | 142.88 | 143.16 | -1.790% | 2 | 114 | -17.295% |
| 2026-01-26 | 145.75 | 145.77 | 145.75 | 145.77 | -1.005% | 2 | 114 | -18.776% |
| 2026-01-22 | 147.11 | 147.25 | 147.11 | 147.25 | -2.657% | 2 | 113 | -19.593% |
| 2026-01-20 | 151.42 | 151.42 | 151.27 | 151.27 | +4.375% | 2 | 113 | -21.729% |
| 2026-01-15 | 144.85 | 144.93 | 144.85 | 144.93 | -1.842% | 2 | 112 | -18.305% |
| 2026-01-09 | 147.55 | 147.65 | 147.55 | 147.65 | +1.968% | 2 | 111 | -19.810% |
| 2026-01-06 | 144.80 | 144.80 | 144.80 | 144.80 | +0.402% | 25 | 110 | -18.232% |
| 2025-12-31 | 144.15 | 144.65 | 144.15 | 144.22 | -0.641% | 6 | 83 | -17.903% |
| 2025-12-30 | 144.85 | 145.15 | 144.55 | 145.15 | +0.214% | 12 | 83 | -18.429% |
| 2025-12-29 | 145.24 | 145.30 | 144.74 | 144.84 | +1.921% | 4 | 79 | -18.255% |
| 2025-12-26 | 141.95 | 142.23 | 141.95 | 142.11 | -1.742% | 7 | 77 | -16.684% |
| 2025-12-23 | 145.02 | 145.13 | 144.03 | 144.63 | -2.698% | 12 | 73 | -18.136% |
| 2025-12-22 | 148.29 | 148.64 | 148.17 | 148.64 | -1.628% | 8 | 67 | -20.344% |
| 2025-12-19 | 152.20 | 152.29 | 150.30 | 151.10 | -5.064% | 72 | 63 | -21.641% |
| 2025-12-17 | 159.18 | 159.18 | 159.16 | 159.16 | +2.903% | 2 | 27 | -25.609% |
| 2025-12-16 | 154.62 | 154.69 | 154.62 | 154.67 | +0.078% | 4 | 26 | -23.450% |
| 2025-12-15 | 153.84 | 154.55 | 153.75 | 154.55 | +1.086% | 24 | 24 | -23.390% |
| 2025-12-11 | 152.90 | 152.90 | 152.89 | 152.89 | +3.563% | 2 | 22 | -22.559% |
| 2025-12-09 | 147.47 | 147.63 | 147.47 | 147.63 | +1.186% | 2 | 21 | -19.799% |
| 2025-11-17 | 145.90 | 145.90 | 145.90 | 145.90 | 0.000% | 20 | 20 | -18.849% |