NVDA270917P00070000
NVDA Sep 17 2027 70.00 Put
optionOPRA
EODOct 22, 2026
0.56USD+7.692%(+0.04)1Vol1,087OI
NVDA270917P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +7.692% | 1 | 1,087 | 0.000% |
| 2026-10-19 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -1.887% | 1 | 1,086 | +7.692% |
| 2026-10-16 | 0.4500 | 0.5300 | 0.4500 | 0.5300 | +10.417% | 51 | 1,076 | +5.660% |
| 2026-10-15 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | +11.628% | 610 | 612 | +16.667% |
| 2026-10-14 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +7.500% | 15 | 612 | +30.233% |
| 2026-10-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +90.476% | 10 | 602 | +40.000% |
| 2026-10-06 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -46.154% | 1 | 603 | +166.667% |
| 2026-10-02 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -11.364% | 1 | 602 | +43.590% |
| 2026-09-22 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -8.333% | 1 | 602 | +27.273% |
| 2026-09-17 | 0.7600 | 0.7600 | 0.4800 | 0.4800 | 0.000% | 14 | 596 | +16.667% |
| 2026-09-14 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | -11.111% | 13 | 596 | +16.667% |
| 2026-09-10 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | -6.897% | 246 | 483 | +3.704% |
| 2026-08-31 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -10.769% | 2 | 483 | -3.448% |
| 2026-08-26 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -18.750% | 1 | 482 | -13.846% |
| 2026-08-25 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +15.942% | 1 | 481 | -30.000% |
| 2026-08-11 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -13.750% | 4 | 485 | -18.841% |
| 2026-08-06 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | +1.266% | 30 | 486 | -30.000% |
| 2026-08-05 | 0.7000 | 0.7900 | 0.7000 | 0.7900 | -18.557% | 4 | 484 | -29.114% |
| 2026-07-29 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +21.250% | 44 | 440 | -42.268% |
| 2026-07-20 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 5 | 440 | -30.000% |
| 2026-07-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -6.977% | 1 | 439 | -30.000% |
| 2026-06-30 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | -5.495% | 14 | 440 | -34.884% |
| 2026-06-17 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +1.111% | 13 | 440 | -38.462% |
| 2026-06-15 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -27.419% | 7 | 440 | -37.778% |
| 2026-06-10 | 1.1800 | 1.2500 | 1.1800 | 1.2400 | +3.333% | 65 | 389 | -54.839% |
| 2026-06-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +11.111% | 1 | 389 | -53.333% |
| 2026-06-01 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -2.703% | 2 | 389 | -48.148% |
| 2026-05-22 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -17.164% | 1 | 389 | -49.550% |
| 2026-05-11 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +0.752% | 41 | 389 | -58.209% |
| 2026-05-08 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -6.993% | 1 | 389 | -57.895% |
| 2026-05-06 | 1.4500 | 1.4600 | 1.4100 | 1.4300 | -14.371% | 66 | 378 | -60.839% |
| 2026-04-30 | 1.6600 | 1.6700 | 1.6000 | 1.6700 | +9.868% | 12 | 380 | -66.467% |
| 2026-04-27 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.590% | 1 | 380 | -63.158% |
| 2026-04-15 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | -24.766% | 66 | 380 | -65.217% |
| 2026-04-07 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +2.885% | 1 | 334 | -73.832% |
| 2026-04-01 | 2.0700 | 2.0800 | 2.0700 | 2.0800 | -7.556% | 4 | 334 | -73.077% |
| 2026-03-31 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +0.897% | 20 | 334 | -75.111% |
| 2026-03-24 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +0.450% | 1 | 314 | -74.888% |
| 2026-03-23 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | -5.532% | 30 | 314 | -74.775% |
| 2026-03-19 | 2.3500 | 2.3600 | 2.3500 | 2.3500 | -4.858% | 225 | 314 | -76.170% |
| 2026-03-13 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +7.860% | 10 | 346 | -77.328% |
| 2026-03-11 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -2.137% | 2 | 336 | -75.546% |
| 2026-03-05 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +2.632% | 10 | 336 | -76.068% |
| 2026-03-04 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | -5.000% | 16 | 326 | -75.439% |
| 2026-02-26 | 2.3200 | 2.4000 | 2.3200 | 2.4000 | -4.762% | 63 | 325 | -76.667% |
| 2026-02-23 | 2.5000 | 2.5700 | 2.5000 | 2.5200 | -2.326% | 35 | 324 | -77.778% |
| 2026-02-19 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | -0.386% | 104 | 327 | -78.295% |
| 2026-02-13 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +8.368% | 4 | 220 | -78.378% |
| 2026-02-11 | 2.4000 | 2.4000 | 2.3900 | 2.3900 | +0.420% | 2 | 220 | -76.569% |
| 2026-02-09 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -6.667% | 10 | 220 | -76.471% |
| 2026-02-06 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -9.253% | 1 | 210 | -78.039% |
| 2026-02-03 | 2.6900 | 2.8100 | 2.6900 | 2.8100 | +8.077% | 2 | 210 | -80.071% |
| 2026-01-21 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +2.362% | 10 | 211 | -78.462% |
| 2026-01-20 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +4.098% | 1 | 201 | -77.953% |
| 2025-12-30 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -2.400% | 290 | 201 | -77.049% |
| 2025-12-29 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +7.759% | 2 | 99 | -77.600% |
| 2025-12-23 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -11.787% | 1 | 97 | -75.862% |
| 2025-12-18 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -6.071% | 94 | 97 | -78.707% |
| 2025-12-12 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +0.719% | 2 | 6 | -80.000% |
| 2025-12-09 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 0.000% | 1 | 4 | -79.856% |
| 2025-12-08 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +6.923% | 1 | 3 | -79.856% |
| 2025-11-19 | 2.6900 | 2.6900 | 2.6000 | 2.6000 | 0.000% | 2 | 2 | -78.462% |