NVDA270917P00085000
NVDA Sep 17 2027 85.00 Put
optionOPRA
EODOct 22, 2026
0.79USD-1.250%(-0.01)1Vol444OI
NVDA270917P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -1.250% | 1 | 444 | 0.000% |
| 2026-10-19 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | +3.896% | 2 | 443 | -1.250% |
| 2026-10-16 | 0.6800 | 0.7700 | 0.6800 | 0.7700 | -3.750% | 2 | 442 | +2.597% |
| 2026-10-15 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | +8.108% | 11 | 441 | -1.250% |
| 2026-10-14 | 0.7000 | 0.7500 | 0.7000 | 0.7400 | +27.586% | 73 | 405 | +6.757% |
| 2026-10-08 | 0.3000 | 0.5800 | 0.3000 | 0.5800 | +1.754% | 3 | 404 | +36.207% |
| 2026-10-05 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -1.724% | 5 | 404 | +38.596% |
| 2026-10-01 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -19.444% | 1 | 403 | +36.207% |
| 2026-09-21 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -2.703% | 50 | 403 | +9.722% |
| 2026-09-18 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -6.329% | 4 | 399 | +6.757% |
| 2026-09-16 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -1.250% | 10 | 391 | 0.000% |
| 2026-09-15 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 2 | 389 | -1.250% |
| 2026-09-11 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | -5.882% | 4 | 393 | -1.250% |
| 2026-09-10 | 0.9100 | 0.9100 | 0.8500 | 0.8500 | -4.494% | 3 | 394 | -7.059% |
| 2026-09-02 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -11.000% | 2 | 395 | -11.236% |
| 2026-08-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +7.527% | 2 | 393 | -21.000% |
| 2026-08-27 | 0.9100 | 1.0100 | 0.8700 | 0.9300 | -8.824% | 21 | 404 | -15.054% |
| 2026-08-26 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | -2.857% | 12 | 402 | -22.549% |
| 2026-08-25 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | -5.405% | 70 | 452 | -24.762% |
| 2026-08-21 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 0.000% | 2 | 450 | -28.829% |
| 2026-08-20 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | -0.893% | 30 | 440 | -28.829% |
| 2026-08-19 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -3.448% | 10 | 450 | -29.464% |
| 2026-08-18 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | +4.505% | 12 | 448 | -31.897% |
| 2026-08-17 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.000% | 2 | 448 | -28.829% |
| 2026-08-14 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -1.770% | 1 | 449 | -28.829% |
| 2026-08-13 | 1.1200 | 1.2500 | 1.1200 | 1.1300 | -3.419% | 36 | 439 | -30.088% |
| 2026-08-12 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +0.862% | 6 | 435 | -32.479% |
| 2026-08-11 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | -4.918% | 51 | 385 | -31.897% |
| 2026-08-10 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -7.576% | 1 | 386 | -35.246% |
| 2026-08-04 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -10.811% | 1 | 387 | -40.152% |
| 2026-07-31 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -16.384% | 1 | 386 | -46.622% |
| 2026-07-29 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +19.595% | 1 | 386 | -55.367% |
| 2026-07-24 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +5.714% | 5 | 381 | -46.622% |
| 2026-07-22 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | -7.895% | 17 | 398 | -43.571% |
| 2026-07-21 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | +11.765% | 30 | 393 | -48.026% |
| 2026-07-14 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -5.556% | 50 | 393 | -41.912% |
| 2026-07-10 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | -7.097% | 41 | 398 | -45.139% |
| 2026-07-09 | 1.6700 | 1.6700 | 1.5500 | 1.5500 | -7.738% | 2 | 398 | -49.032% |
| 2026-06-26 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | -5.085% | 36 | 418 | -52.976% |
| 2026-06-23 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +10.625% | 4 | 422 | -55.367% |
| 2026-06-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -4.762% | 2 | 420 | -50.625% |
| 2026-06-18 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +5.000% | 75 | 486 | -52.976% |
| 2026-06-17 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -6.433% | 1 | 487 | -50.625% |
| 2026-06-16 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +1.786% | 50 | 503 | -53.801% |
| 2026-06-15 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | -12.953% | 44 | 532 | -52.976% |
| 2026-05-26 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +0.521% | 1 | 532 | -59.067% |
| 2026-05-20 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -11.521% | 131 | 401 | -58.854% |
| 2026-05-18 | 2.0200 | 2.1700 | 2.0200 | 2.1700 | +3.333% | 42 | 399 | -63.594% |
| 2026-05-15 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +2.941% | 50 | 449 | -62.381% |
| 2026-05-13 | 2.0800 | 2.1000 | 2.0400 | 2.0400 | -7.692% | 76 | 390 | -61.275% |
| 2026-05-12 | 2.2200 | 2.2400 | 2.1900 | 2.2100 | +2.791% | 41 | 390 | -64.253% |
| 2026-05-11 | 2.2000 | 2.2300 | 2.1500 | 2.1500 | -6.114% | 24 | 407 | -63.256% |
| 2026-05-08 | 2.2900 | 2.2900 | 2.2700 | 2.2900 | -3.782% | 20 | 399 | -65.502% |
| 2026-05-06 | 2.4600 | 2.4600 | 2.3800 | 2.3800 | -12.821% | 53 | 424 | -66.807% |
| 2026-04-30 | 2.7100 | 2.7600 | 2.7100 | 2.7300 | +10.526% | 18 | 424 | -71.062% |
| 2026-04-29 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -1.984% | 20 | 424 | -68.016% |
| 2026-04-28 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -0.787% | 20 | 444 | -68.651% |
| 2026-04-27 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -3.053% | 45 | 424 | -68.898% |
| 2026-04-24 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -2.963% | 45 | 424 | -69.847% |
| 2026-04-23 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.818% | 1 | 379 | -70.741% |
| 2026-04-16 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +6.178% | 1 | 379 | -71.273% |
| 2026-04-15 | 2.6500 | 2.6500 | 2.5900 | 2.5900 | -13.953% | 63 | 379 | -69.498% |
| 2026-04-09 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -2.903% | 1 | 342 | -73.754% |
| 2026-04-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -14.601% | 13 | 342 | -74.516% |
| 2026-04-07 | 3.5500 | 3.6300 | 3.5500 | 3.6300 | -5.714% | 11 | 332 | -78.237% |
| 2026-03-31 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -12.896% | 26 | 342 | -79.481% |
| 2026-03-30 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +19.783% | 26 | 354 | -82.127% |
| 2026-03-25 | 3.7000 | 3.7600 | 3.6800 | 3.6900 | -6.582% | 45 | 328 | -78.591% |
| 2026-03-18 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +2.597% | 1 | 327 | -80.000% |
| 2026-03-16 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -8.983% | 1 | 327 | -79.481% |
| 2026-03-12 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -6.000% | 8 | 327 | -81.324% |
| 2026-03-09 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | +5.882% | 2 | 319 | -82.444% |
| 2026-03-06 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | 0.000% | 201 | 318 | -81.412% |
| 2026-03-02 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | -5.556% | 2 | 122 | -81.412% |
| 2026-02-27 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | +16.883% | 2 | 121 | -82.444% |
| 2026-02-25 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -5.405% | 1 | 120 | -79.481% |
| 2026-02-24 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -6.005% | 3 | 120 | -80.590% |
| 2026-02-23 | 4.3000 | 4.3300 | 4.3000 | 4.3300 | -1.591% | 4 | 120 | -81.755% |
| 2026-02-19 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | +1.149% | 4 | 119 | -82.045% |
| 2026-02-17 | 4.7500 | 4.7500 | 4.3500 | 4.3500 | -2.247% | 3 | 118 | -81.839% |
| 2026-02-13 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | +10.697% | 2 | 118 | -82.247% |
| 2026-02-11 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -3.133% | 1 | 118 | -80.348% |
| 2026-02-10 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | +2.469% | 3 | 118 | -80.964% |
| 2026-02-09 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -10.793% | 1 | 117 | -80.494% |
| 2026-02-03 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +10.732% | 10 | 116 | -82.599% |
| 2026-01-27 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +0.490% | 2 | 110 | -80.732% |
| 2026-01-23 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -6.207% | 1 | 109 | -80.637% |
| 2026-01-20 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +11.253% | 2 | 109 | -81.839% |
| 2026-01-12 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -4.634% | 1 | 108 | -79.795% |
| 2025-12-29 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 5 | 107 | -80.732% |
| 2025-12-26 | 4.0000 | 4.0000 | 3.9800 | 4.0000 | -2.439% | 86 | 102 | -80.250% |
| 2025-12-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 3 | 15 | -80.732% |
| 2025-12-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -13.793% | 1 | 15 | -80.250% |
| 2025-12-09 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +3.111% | 1 | 15 | -82.974% |
| 2025-12-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.263% | 20 | 14 | -82.444% |
| 2025-12-03 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +2.151% | 1 | 24 | -83.368% |
| 2025-12-02 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +14.815% | 1 | 24 | -83.011% |
| 2025-11-20 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -10.000% | 1 | 23 | -80.494% |
| 2025-11-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.895% | 1 | 22 | -82.444% |
| 2025-11-11 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -13.508% | 20 | 21 | -81.585% |
| 2025-11-07 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 0.000% | 1 | 1 | -84.073% |