NVDA270917P00055000
NVDA Sep 17 2027 55.00 Put
optionOPRA
InactiveOct 8, 2026
0.20USD-9.091%(-0.02)4Vol2,834OI
NVDA270917P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | -9.091% | 4 | 2,832 | 0.000% |
| 2026-10-07 | 0.3100 | 0.3100 | 0.2200 | 0.2200 | -4.348% | 2 | 2,832 | -9.091% |
| 2026-10-06 | 0.2500 | 0.2500 | 0.1700 | 0.2300 | +15.000% | 102 | 2,932 | -13.043% |
| 2026-10-05 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | -16.667% | 100 | 2,932 | 0.000% |
| 2026-09-30 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +14.286% | 1 | 2,932 | -16.667% |
| 2026-09-29 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 55 | 2,905 | -4.762% |
| 2026-09-22 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -3.846% | 174 | 2,941 | -20.000% |
| 2026-09-21 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | -16.129% | 20 | 2,951 | -23.077% |
| 2026-09-15 | 0.3300 | 0.3300 | 0.2800 | 0.3100 | +3.333% | 322 | 2,955 | -35.484% |
| 2026-09-10 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -23.077% | 2 | 2,957 | -33.333% |
| 2026-09-08 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +11.429% | 1 | 2,956 | -48.718% |
| 2026-09-04 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.000% | 53 | 2,955 | -42.857% |
| 2026-09-02 | 0.3400 | 0.3700 | 0.3400 | 0.3500 | 0.000% | 15 | 2,954 | -42.857% |
| 2026-09-01 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 200 | 2,878 | -42.857% |
| 2026-08-31 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | -7.692% | 166 | 2,878 | -44.444% |
| 2026-08-28 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +11.429% | 6 | 2,878 | -48.718% |
| 2026-08-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 10 | 2,878 | -42.857% |
| 2026-08-26 | 0.3900 | 0.4200 | 0.3800 | 0.3900 | -13.333% | 91 | 2,878 | -48.718% |
| 2026-08-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +15.385% | 5 | 2,878 | -55.556% |
| 2026-08-20 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 25 | 2,878 | -48.718% |
| 2026-08-19 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 3 | 2,878 | -50.000% |
| 2026-08-18 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 22 | 2,878 | -53.488% |
| 2026-08-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 4 | 2,878 | -55.556% |
| 2026-08-14 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 1 | 2,879 | -52.381% |
| 2026-08-13 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -6.522% | 21 | 2,879 | -53.488% |
| 2026-08-11 | 0.5300 | 0.5300 | 0.4300 | 0.4600 | -4.167% | 140 | 2,789 | -56.522% |
| 2026-08-10 | 0.5000 | 0.5000 | 0.4500 | 0.4800 | +2.128% | 16 | 2,779 | -58.333% |
| 2026-08-06 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | +11.905% | 27 | 2,788 | -57.447% |
| 2026-08-04 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -14.286% | 50 | 2,788 | -52.381% |
| 2026-07-31 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | -3.922% | 60 | 2,768 | -59.184% |
| 2026-07-30 | 0.5100 | 0.5400 | 0.5100 | 0.5100 | -7.273% | 30 | 2,767 | -60.784% |
| 2026-07-29 | 0.5000 | 0.5600 | 0.5000 | 0.5500 | +3.774% | 111 | 2,775 | -63.636% |
| 2026-07-28 | 0.5000 | 0.5500 | 0.5000 | 0.5300 | -7.018% | 119 | 2,775 | -62.264% |
| 2026-07-27 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | +9.615% | 64 | 2,784 | -64.912% |
| 2026-07-24 | 0.4600 | 0.5200 | 0.4600 | 0.5200 | -20.000% | 500 | 2,292 | -61.538% |
| 2026-07-21 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +30.000% | 4 | 2,288 | -69.231% |
| 2026-07-20 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | +2.041% | 11 | 2,288 | -60.000% |
| 2026-07-17 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | -5.769% | 20 | 2,294 | -59.184% |
| 2026-07-09 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +6.122% | 1 | 2,294 | -61.538% |
| 2026-07-08 | 0.5000 | 0.5000 | 0.4500 | 0.4900 | +6.522% | 150 | 2,169 | -59.184% |
| 2026-07-06 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.000% | 376 | 1,793 | -56.522% |
| 2026-07-02 | 0.3800 | 0.5100 | 0.3800 | 0.4600 | +2.222% | 92 | 1,787 | -56.522% |
| 2026-07-01 | 0.4700 | 0.4700 | 0.3500 | 0.4500 | -6.250% | 33 | 1,755 | -55.556% |
| 2026-06-30 | 0.4800 | 0.5000 | 0.4400 | 0.4800 | -17.241% | 145 | 1,695 | -58.333% |
| 2026-06-25 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +16.000% | 1 | 1,694 | -65.517% |
| 2026-06-24 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 2 | 1,692 | -60.000% |
| 2026-06-23 | 0.5400 | 0.5800 | 0.5200 | 0.5200 | 0.000% | 15 | 1,682 | -61.538% |
| 2026-06-16 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | -1.887% | 75 | 1,692 | -61.538% |
| 2026-06-15 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | -15.873% | 184 | 1,690 | -62.264% |
| 2026-06-12 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -8.696% | 1 | 1,690 | -68.254% |
| 2026-06-10 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +2.985% | 2 | 1,690 | -71.014% |
| 2026-06-08 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +6.349% | 4 | 1,690 | -70.149% |
| 2026-06-04 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +6.780% | 1 | 1,690 | -68.254% |
| 2026-06-01 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.000% | 5 | 1,690 | -66.102% |
| 2026-05-29 | 0.6600 | 0.6600 | 0.5900 | 0.5900 | -10.606% | 200 | 1,690 | -66.102% |
| 2026-05-28 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +3.125% | 1 | 1,689 | -69.697% |
| 2026-05-27 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.000% | 5 | 1,693 | -68.750% |
| 2026-05-26 | 0.6900 | 0.7000 | 0.6300 | 0.6400 | 0.000% | 43 | 1,695 | -68.750% |
| 2026-05-22 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | -1.538% | 90 | 1,695 | -68.750% |
| 2026-05-21 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | +1.563% | 3 | 1,694 | -69.231% |
| 2026-05-20 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -8.571% | 20 | 1,694 | -68.750% |
| 2026-05-19 | 0.8900 | 0.8900 | 0.6700 | 0.7000 | -10.256% | 543 | 1,195 | -71.429% |
| 2026-05-18 | 0.8100 | 0.8300 | 0.7800 | 0.7800 | +6.849% | 40 | 1,197 | -74.359% |
| 2026-05-15 | 0.7900 | 0.7900 | 0.7300 | 0.7300 | +1.389% | 50 | 1,190 | -72.603% |
| 2026-05-14 | 0.6600 | 0.7200 | 0.6600 | 0.7200 | 0.000% | 24 | 1,190 | -72.222% |
| 2026-05-13 | 0.6700 | 0.7200 | 0.6700 | 0.7200 | -7.692% | 70 | 1,200 | -72.222% |
| 2026-05-12 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +18.182% | 20 | 1,200 | -74.359% |
| 2026-05-08 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -14.286% | 50 | 1,200 | -69.697% |
| 2026-05-07 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -10.465% | 40 | 1,190 | -74.026% |
| 2026-05-06 | 0.8200 | 0.8600 | 0.7700 | 0.8600 | +4.878% | 148 | 1,195 | -76.744% |
| 2026-05-05 | 0.8000 | 0.8200 | 0.7900 | 0.8200 | -6.818% | 31 | 1,196 | -75.610% |
| 2026-05-04 | 0.9000 | 0.9900 | 0.8800 | 0.8800 | -2.222% | 52 | 1,246 | -77.273% |
| 2026-04-30 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | -5.263% | 2 | 1,246 | -77.778% |
| 2026-04-24 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +14.458% | 1 | 1,246 | -78.947% |
| 2026-04-22 | 0.7800 | 0.8300 | 0.7800 | 0.8300 | -9.783% | 30 | 1,246 | -75.904% |
| 2026-04-21 | 0.7900 | 0.9200 | 0.7900 | 0.9200 | +3.371% | 256 | 1,236 | -78.261% |
| 2026-04-20 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +8.537% | 5 | 986 | -77.528% |
| 2026-04-17 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -3.529% | 1 | 981 | -75.610% |
| 2026-04-15 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | -7.609% | 101 | 981 | -76.471% |
| 2026-04-10 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -17.857% | 3 | 901 | -78.261% |
| 2026-04-07 | 1.2100 | 1.2100 | 1.1200 | 1.1200 | -1.754% | 750 | 901 | -82.143% |
| 2026-04-01 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | -12.977% | 2 | 235 | -82.456% |
| 2026-03-27 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +6.504% | 1 | 233 | -84.733% |
| 2026-03-26 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +6.957% | 1 | 233 | -83.740% |
| 2026-03-23 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.730% | 1 | 233 | -82.609% |
| 2026-03-12 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +11.504% | 3 | 233 | -84.127% |
| 2026-03-10 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -10.317% | 1 | 230 | -82.301% |
| 2026-03-09 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +2.439% | 1 | 230 | -84.127% |
| 2026-03-06 | 1.3100 | 1.3100 | 1.2300 | 1.2300 | -3.906% | 350 | 232 | -83.740% |
| 2026-03-05 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +8.475% | 1 | 152 | -84.375% |
| 2026-03-04 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -15.714% | 40 | 152 | -83.051% |
| 2026-03-03 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +13.821% | 2 | 152 | -85.714% |
| 2026-02-26 | 1.2600 | 1.2600 | 1.2000 | 1.2300 | -9.559% | 31 | 150 | -83.740% |
| 2026-02-19 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +7.937% | 3 | 143 | -85.294% |
| 2026-02-11 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | -18.710% | 6 | 140 | -84.127% |
| 2026-02-05 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 0.000% | 4 | 140 | -87.097% |
| 2026-02-04 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +14.815% | 1 | 142 | -87.097% |
| 2026-01-30 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +0.746% | 1 | 141 | -85.185% |
| 2026-01-29 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -1.471% | 10 | 140 | -85.075% |
| 2026-01-23 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | +3.030% | 3 | 140 | -85.294% |
| 2026-01-14 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | +8.197% | 4 | 139 | -84.848% |
| 2026-01-12 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -4.688% | 1 | 138 | -83.607% |
| 2026-01-09 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | -5.185% | 3 | 138 | -84.375% |
| 2026-01-08 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +5.469% | 10 | 138 | -85.185% |
| 2026-01-06 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -6.569% | 50 | 136 | -84.375% |
| 2026-01-05 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +5.385% | 1 | 95 | -85.401% |
| 2025-12-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.000% | 20 | 95 | -84.615% |
| 2025-12-26 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +0.806% | 3 | 95 | -84.000% |
| 2025-12-23 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -2.362% | 1 | 95 | -83.871% |
| 2025-12-22 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | -3.788% | 93 | 95 | -84.252% |
| 2025-12-19 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | -7.042% | 12 | 135 | -84.848% |
| 2025-12-15 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | -8.387% | 5 | 135 | -85.915% |
| 2025-12-05 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -6.627% | 3 | 130 | -87.097% |
| 2025-11-25 | 1.7100 | 1.7300 | 1.6600 | 1.6600 | +1.840% | 15 | 130 | -87.952% |
| 2025-11-21 | 1.6600 | 1.6600 | 1.5200 | 1.6300 | +9.396% | 6 | 120 | -87.730% |
| 2025-11-20 | 1.2100 | 1.4900 | 1.2100 | 1.4900 | +4.196% | 30 | 121 | -86.577% |
| 2025-11-19 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | -4.667% | 10 | 120 | -86.014% |
| 2025-11-18 | 1.5800 | 1.6000 | 1.5000 | 1.5000 | +6.383% | 36 | 110 | -86.667% |
| 2025-11-14 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | -1.399% | 2 | 110 | -85.816% |
| 2025-11-13 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +4.380% | 5 | 108 | -86.014% |
| 2025-11-12 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | +2.239% | 101 | 104 | -85.401% |
| 2025-11-10 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -10.667% | 6 | 6 | -85.075% |
| 2025-11-07 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 2 | 0 | -86.667% |