NVDA270917P00340000
NVDA Sep 17 2027 340.00 Put
optionOPRA
EODOct 22, 2026
128.00USD+2.033%(+2.55)4Vol31OI
NVDA270917P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 122.00 | 128.00 | 122.00 | 128.00 | +2.033% | 4 | 40 | 0.000% |
| 2026-10-16 | 125.45 | 125.45 | 125.45 | 125.45 | +4.979% | 1 | 40 | +2.033% |
| 2026-10-14 | 115.75 | 119.50 | 115.75 | 119.50 | +4.963% | 3 | 43 | +7.113% |
| 2026-10-12 | 113.85 | 113.85 | 113.85 | 113.85 | +3.500% | 1 | 44 | +12.429% |
| 2026-10-08 | 110.00 | 110.00 | 110.00 | 110.00 | +7.317% | 1 | 44 | +16.364% |
| 2026-10-06 | 101.00 | 102.50 | 101.00 | 102.50 | -11.263% | 6 | 43 | +24.878% |
| 2026-09-23 | 115.80 | 115.80 | 115.51 | 115.51 | -10.207% | 41 | 2 | +10.813% |
| 2026-09-15 | 128.35 | 128.64 | 128.21 | 128.64 | +4.078% | 3 | 3 | -0.498% |
| 2026-09-01 | 123.27 | 123.60 | 123.27 | 123.60 | -15.510% | 2 | 2 | +3.560% |
| 2026-04-14 | 146.29 | 146.29 | 146.29 | 146.29 | -3.623% | 1 | 2 | -12.503% |
| 2026-04-13 | 151.90 | 151.90 | 151.79 | 151.79 | -0.059% | 2 | 2 | -15.673% |
| 2026-04-10 | 151.88 | 151.88 | 151.88 | 151.88 | -7.073% | 1 | 2 | -15.723% |
| 2026-04-02 | 166.15 | 166.15 | 163.44 | 163.44 | -1.245% | 2 | 1 | -21.684% |
| 2026-03-24 | 165.50 | 165.50 | 165.50 | 165.50 | +4.880% | 1 | 310 | -22.659% |
| 2026-03-17 | 157.80 | 157.85 | 157.80 | 157.80 | +0.638% | 12 | 319 | -18.885% |
| 2026-03-16 | 156.50 | 156.80 | 156.50 | 156.80 | -1.816% | 10 | 313 | -18.367% |
| 2026-03-13 | 159.40 | 159.70 | 159.40 | 159.70 | +1.268% | 10 | 308 | -19.850% |
| 2026-03-12 | 157.70 | 157.70 | 157.70 | 157.70 | +1.742% | 1 | 304 | -18.833% |
| 2026-03-11 | 154.95 | 155.00 | 154.95 | 155.00 | -1.305% | 2 | 303 | -17.419% |
| 2026-03-10 | 155.05 | 157.29 | 155.05 | 157.05 | -2.635% | 64 | 302 | -18.497% |
| 2026-03-09 | 161.30 | 161.30 | 161.30 | 161.30 | +0.405% | 3 | 256 | -20.645% |
| 2026-03-03 | 160.60 | 161.23 | 160.60 | 160.65 | -0.155% | 15 | 253 | -20.324% |
| 2026-02-27 | 161.30 | 161.30 | 160.85 | 160.90 | +2.648% | 48 | 244 | -20.447% |
| 2026-02-26 | 154.80 | 156.75 | 154.80 | 156.75 | +6.705% | 16 | 196 | -18.341% |
| 2026-02-25 | 148.65 | 148.65 | 146.90 | 146.90 | -2.132% | 9 | 179 | -12.866% |
| 2026-02-24 | 152.15 | 152.15 | 150.10 | 150.10 | -1.767% | 17 | 179 | -14.724% |
| 2026-02-23 | 151.06 | 152.95 | 151.06 | 152.80 | -1.483% | 10 | 172 | -16.230% |
| 2026-02-19 | 155.15 | 155.15 | 155.10 | 155.10 | +0.878% | 9 | 167 | -17.473% |
| 2026-02-18 | 153.45 | 153.75 | 153.45 | 153.75 | -2.751% | 6 | 160 | -16.748% |
| 2026-02-17 | 161.55 | 161.55 | 157.95 | 158.10 | +0.222% | 43 | 157 | -19.039% |
| 2026-02-13 | 159.10 | 159.10 | 157.75 | 157.75 | +1.571% | 9 | 110 | -18.859% |
| 2026-02-12 | 150.65 | 155.31 | 150.65 | 155.31 | -0.122% | 11 | 110 | -17.584% |
| 2026-02-09 | 155.50 | 155.50 | 155.50 | 155.50 | +1.435% | 1 | 102 | -17.685% |
| 2026-02-02 | 153.30 | 153.30 | 153.30 | 153.30 | +0.988% | 20 | 101 | -16.504% |
| 2026-01-30 | 151.90 | 151.90 | 151.80 | 151.80 | -0.282% | 5 | 91 | -15.679% |
| 2026-01-28 | 152.10 | 152.23 | 152.10 | 152.23 | -6.378% | 2 | 88 | -15.917% |
| 2026-01-20 | 160.70 | 162.60 | 160.65 | 162.60 | +5.482% | 39 | 87 | -21.279% |
| 2026-01-15 | 153.86 | 154.15 | 153.86 | 154.15 | -2.989% | 2 | 50 | -16.964% |
| 2026-01-14 | 158.80 | 158.90 | 158.80 | 158.90 | +1.475% | 2 | 49 | -19.446% |
| 2026-01-13 | 156.52 | 156.59 | 156.52 | 156.59 | -0.166% | 2 | 50 | -18.258% |
| 2026-01-09 | 156.77 | 156.85 | 156.77 | 156.85 | +2.349% | 2 | 49 | -18.393% |
| 2025-12-31 | 153.22 | 153.69 | 153.22 | 153.25 | -0.680% | 6 | 46 | -16.476% |
| 2025-12-30 | 153.96 | 154.32 | 153.73 | 154.30 | +0.221% | 16 | 46 | -17.045% |
| 2025-12-29 | 154.34 | 154.40 | 153.92 | 153.96 | +1.825% | 6 | 39 | -16.862% |
| 2025-12-26 | 151.29 | 151.35 | 151.06 | 151.20 | -1.434% | 6 | 38 | -15.344% |
| 2025-12-23 | 156.10 | 156.15 | 153.40 | 153.40 | -2.875% | 22 | 36 | -16.558% |
| 2025-12-22 | 157.52 | 157.95 | 157.52 | 157.94 | -1.803% | 10 | 30 | -18.957% |
| 2025-12-19 | 161.70 | 161.88 | 160.20 | 160.84 | -2.716% | 9 | 25 | -20.418% |
| 2025-12-18 | 165.33 | 165.33 | 165.33 | 165.33 | -2.368% | 1 | 21 | -22.579% |
| 2025-12-17 | 167.90 | 169.40 | 167.90 | 169.34 | +3.162% | 10 | 20 | -24.412% |
| 2025-12-16 | 164.10 | 164.22 | 164.10 | 164.15 | +0.434% | 4 | 15 | -22.023% |
| 2025-12-15 | 163.30 | 163.44 | 163.30 | 163.44 | +0.609% | 2 | 13 | -21.684% |
| 2025-12-11 | 162.25 | 162.45 | 162.25 | 162.45 | +3.676% | 2 | 12 | -21.207% |
| 2025-12-10 | 156.69 | 156.69 | 156.69 | 156.69 | -0.083% | 5 | 11 | -18.310% |
| 2025-12-09 | 156.70 | 156.82 | 156.70 | 156.82 | +0.236% | 2 | 6 | -18.378% |
| 2025-12-08 | 156.45 | 156.45 | 156.45 | 156.45 | 0.000% | 5 | 5 | -18.185% |