NVDA270917P00080000
NVDA Sep 17 2027 80.00 Put
optionOPRA
EODOct 21, 2026
0.68USD-1.449%(-0.01)4Vol417OI
NVDA270917P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -1.449% | 4 | 417 | 0.000% |
| 2026-10-16 | 0.7200 | 0.7200 | 0.6300 | 0.6900 | +9.524% | 23 | 407 | -1.449% |
| 2026-10-14 | 0.6000 | 0.6300 | 0.5500 | 0.6300 | +34.043% | 92 | 434 | +7.937% |
| 2026-10-06 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 93 | 341 | +44.681% |
| 2026-10-05 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -7.843% | 18 | 341 | +44.681% |
| 2026-10-02 | 0.4900 | 0.5100 | 0.4100 | 0.5100 | +10.870% | 6 | 340 | +33.333% |
| 2026-09-30 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -14.815% | 2 | 340 | +47.826% |
| 2026-09-29 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 2 | 338 | +25.926% |
| 2026-09-28 | 0.5500 | 0.5500 | 0.5000 | 0.5500 | -5.172% | 17 | 338 | +23.636% |
| 2026-09-22 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -1.695% | 15 | 353 | +17.241% |
| 2026-09-21 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | -15.714% | 2 | 355 | +15.254% |
| 2026-09-18 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +9.375% | 1 | 354 | -2.857% |
| 2026-09-17 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | -5.882% | 5 | 349 | +6.250% |
| 2026-09-16 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -6.849% | 1 | 349 | 0.000% |
| 2026-09-15 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | -10.976% | 2 | 348 | -6.849% |
| 2026-09-14 | 0.7700 | 0.8200 | 0.7700 | 0.8200 | +15.493% | 11 | 337 | -17.073% |
| 2026-09-11 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -7.792% | 5 | 337 | -4.225% |
| 2026-09-10 | 0.8300 | 0.8300 | 0.7500 | 0.7700 | +2.667% | 14 | 337 | -11.688% |
| 2026-09-04 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -3.846% | 2 | 337 | -9.333% |
| 2026-09-02 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | +4.000% | 12 | 335 | -12.821% |
| 2026-09-01 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | -5.063% | 4 | 337 | -9.333% |
| 2026-08-31 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +14.493% | 2 | 337 | -13.924% |
| 2026-08-27 | 0.8300 | 0.8300 | 0.6900 | 0.6900 | -22.472% | 9 | 336 | -1.449% |
| 2026-08-26 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -11.000% | 65 | 336 | -23.596% |
| 2026-08-13 | 1.0000 | 1.0100 | 0.9800 | 1.0000 | -0.990% | 17 | 336 | -32.000% |
| 2026-08-12 | 0.9900 | 1.0100 | 0.9600 | 1.0100 | 0.000% | 5 | 339 | -32.673% |
| 2026-08-11 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -3.810% | 1 | 340 | -32.673% |
| 2026-08-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -6.250% | 6 | 340 | -35.238% |
| 2026-08-04 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -11.811% | 1 | 339 | -39.286% |
| 2026-08-03 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -7.299% | 1 | 338 | -46.457% |
| 2026-07-31 | 1.2900 | 1.3700 | 1.2900 | 1.3700 | 0.000% | 21 | 338 | -50.365% |
| 2026-07-30 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 0.000% | 10 | 339 | -50.365% |
| 2026-07-28 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +12.295% | 15 | 324 | -50.365% |
| 2026-07-24 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -3.175% | 5 | 324 | -44.262% |
| 2026-07-21 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | -3.077% | 2 | 323 | -46.032% |
| 2026-07-20 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.000% | 1 | 322 | -47.692% |
| 2026-07-16 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +0.806% | 10 | 332 | -45.600% |
| 2026-07-15 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -2.362% | 80 | 252 | -45.161% |
| 2026-07-13 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | -6.618% | 74 | 248 | -46.457% |
| 2026-07-07 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +0.741% | 9 | 239 | -50.000% |
| 2026-06-29 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -17.178% | 50 | 189 | -49.630% |
| 2026-06-25 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +13.986% | 45 | 207 | -58.282% |
| 2026-06-17 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +1.418% | 1 | 207 | -52.448% |
| 2026-06-15 | 1.4900 | 1.4900 | 1.4100 | 1.4100 | -19.886% | 69 | 167 | -51.773% |
| 2026-06-11 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -2.762% | 3 | 164 | -61.364% |
| 2026-06-10 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | +7.101% | 16 | 178 | -62.431% |
| 2026-06-09 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -4.520% | 24 | 166 | -59.763% |
| 2026-06-05 | 1.6700 | 1.7700 | 1.6700 | 1.7700 | +7.273% | 21 | 172 | -61.582% |
| 2026-05-26 | 1.6600 | 1.6600 | 1.6300 | 1.6500 | +3.125% | 40 | 174 | -58.788% |
| 2026-05-21 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -8.046% | 1 | 173 | -57.500% |
| 2026-05-19 | 1.7100 | 1.7400 | 1.6800 | 1.7400 | -7.447% | 40 | 174 | -60.920% |
| 2026-05-15 | 1.8600 | 1.8900 | 1.8600 | 1.8800 | +10.588% | 41 | 177 | -63.830% |
| 2026-05-14 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -3.955% | 1 | 178 | -60.000% |
| 2026-05-13 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +0.568% | 1 | 178 | -61.582% |
| 2026-05-11 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -16.190% | 1 | 178 | -61.364% |
| 2026-05-08 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +0.962% | 1 | 178 | -67.619% |
| 2026-05-06 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | -5.455% | 19 | 177 | -67.308% |
| 2026-05-05 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 2 | 177 | -69.091% |
| 2026-05-04 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | +4.762% | 95 | 146 | -69.091% |
| 2026-04-29 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | -1.408% | 16 | 146 | -67.619% |
| 2026-04-28 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -2.740% | 45 | 146 | -68.075% |
| 2026-04-27 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 0.000% | 45 | 158 | -68.950% |
| 2026-04-24 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | 0.000% | 16 | 158 | -68.950% |
| 2026-04-17 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -1.794% | 2 | 174 | -68.950% |
| 2026-04-16 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +1.826% | 1 | 174 | -69.507% |
| 2026-04-15 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -10.976% | 16 | 174 | -68.950% |
| 2026-04-13 | 2.4900 | 2.4900 | 2.4600 | 2.4600 | -0.806% | 2 | 158 | -72.358% |
| 2026-04-10 | 2.4500 | 2.4800 | 2.4500 | 2.4800 | -0.800% | 31 | 160 | -72.581% |
| 2026-04-09 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | -4.215% | 3 | 152 | -72.800% |
| 2026-04-08 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -14.145% | 32 | 150 | -73.946% |
| 2026-04-07 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | -7.034% | 11 | 182 | -77.632% |
| 2026-03-31 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -12.332% | 13 | 172 | -79.205% |
| 2026-03-30 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +20.323% | 19 | 159 | -81.769% |
| 2026-03-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.615% | 1 | 140 | -78.065% |
| 2026-03-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +3.175% | 10 | 140 | -79.077% |
| 2026-03-16 | 3.3000 | 3.3000 | 3.1500 | 3.1500 | -12.256% | 3 | 130 | -78.413% |
| 2026-03-06 | 3.6000 | 3.6000 | 3.5500 | 3.5900 | +3.458% | 9 | 129 | -81.058% |
| 2026-03-05 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +2.059% | 1 | 124 | -80.403% |
| 2026-03-04 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -8.847% | 1 | 124 | -80.000% |
| 2026-03-03 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +5.070% | 1 | 124 | -81.769% |
| 2026-03-02 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -10.127% | 10 | 124 | -80.845% |
| 2026-02-27 | 3.7000 | 3.9500 | 3.7000 | 3.9500 | +11.268% | 3 | 114 | -82.785% |
| 2026-02-26 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | -1.389% | 21 | 113 | -80.845% |
| 2026-02-23 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -0.826% | 25 | 115 | -81.111% |
| 2026-02-20 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -1.892% | 1 | 113 | -81.267% |
| 2026-02-19 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 3 | 113 | -81.622% |
| 2026-02-17 | 4.1000 | 4.1000 | 3.8000 | 3.8000 | 0.000% | 3 | 113 | -82.105% |
| 2026-02-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +8.571% | 1 | 115 | -82.105% |
| 2026-02-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.500% | 3 | 115 | -80.571% |
| 2026-02-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.266% | 1 | 115 | -83.000% |
| 2026-02-03 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | +11.898% | 10 | 115 | -82.785% |
| 2026-02-02 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +0.857% | 21 | 115 | -80.737% |
| 2026-01-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.130% | 10 | 94 | -80.571% |
| 2026-01-29 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +2.017% | 1 | 94 | -80.791% |
| 2026-01-28 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 0.000% | 2 | 94 | -80.403% |
| 2026-01-27 | 3.5500 | 3.5500 | 3.4700 | 3.4700 | -0.857% | 12 | 94 | -80.403% |
| 2026-01-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +3.550% | 5 | 83 | -80.571% |
| 2025-12-26 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -4.249% | 5 | 78 | -79.882% |
| 2025-12-24 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +3.824% | 5 | 73 | -80.737% |
| 2025-12-23 | 3.4000 | 3.4000 | 3.3900 | 3.4000 | -2.857% | 31 | 73 | -80.000% |
| 2025-12-22 | 3.4900 | 3.5000 | 3.4900 | 3.5000 | -2.778% | 2 | 42 | -80.571% |
| 2025-12-19 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | -8.397% | 24 | 40 | -81.111% |
| 2025-12-15 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -6.429% | 35 | 40 | -82.697% |
| 2025-12-11 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.941% | 1 | 12 | -83.810% |
| 2025-12-03 | 4.0500 | 4.0800 | 4.0000 | 4.0800 | +8.223% | 3 | 12 | -83.333% |
| 2025-12-02 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -9.157% | 1 | 10 | -81.963% |
| 2025-11-28 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.353% | 1 | 10 | -83.614% |
| 2025-11-21 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +11.842% | 2 | 9 | -84.000% |
| 2025-11-19 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.299% | 5 | 7 | -82.105% |
| 2025-11-18 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +1.316% | 1 | 2 | -82.338% |
| 2025-11-17 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +6.443% | 1 | 2 | -82.105% |
| 2025-11-10 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 0.000% | 1 | 1 | -80.952% |