NVDA270917P00090000
NVDA Sep 17 2027 90.00 Put
optionOPRA
EODOct 22, 2026
1.12USD+38.272%(+0.31)6Vol862OI
NVDA270917P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.0000 | 1.1200 | 1.0000 | 1.1200 | +38.272% | 6 | 866 | 0.000% |
| 2026-10-21 | 0.9000 | 0.9000 | 0.8100 | 0.8100 | -17.347% | 8 | 858 | +38.272% |
| 2026-10-20 | 1.0200 | 1.0200 | 0.9500 | 0.9800 | -4.854% | 84 | 838 | +14.286% |
| 2026-10-16 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +14.444% | 25 | 813 | +8.738% |
| 2026-10-14 | 0.7600 | 0.9000 | 0.7600 | 0.9000 | +25.000% | 19 | 806 | +24.444% |
| 2026-10-13 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | -4.000% | 21 | 806 | +55.556% |
| 2026-10-12 | 1.0100 | 1.0100 | 0.7500 | 0.7500 | +10.294% | 12 | 805 | +49.333% |
| 2026-10-09 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +1.493% | 10 | 805 | +64.706% |
| 2026-10-07 | 0.7800 | 0.7800 | 0.6700 | 0.6700 | +6.349% | 16 | 804 | +67.164% |
| 2026-10-06 | 0.8800 | 0.8800 | 0.6300 | 0.6300 | -4.545% | 4 | 801 | +77.778% |
| 2026-10-05 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | -2.941% | 18 | 816 | +69.697% |
| 2026-10-02 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | -9.333% | 18 | 816 | +64.706% |
| 2026-09-30 | 0.7400 | 0.7500 | 0.7300 | 0.7500 | 0.000% | 10 | 811 | +49.333% |
| 2026-09-29 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | -1.316% | 15 | 811 | +49.333% |
| 2026-09-28 | 0.7000 | 0.7900 | 0.7000 | 0.7600 | -10.588% | 206 | 771 | +47.368% |
| 2026-09-23 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +7.595% | 4 | 767 | +31.765% |
| 2026-09-22 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -2.469% | 16 | 766 | +41.772% |
| 2026-09-21 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -6.897% | 80 | 766 | +38.272% |
| 2026-09-18 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | -2.247% | 6 | 763 | +28.736% |
| 2026-09-17 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -6.316% | 1 | 763 | +25.843% |
| 2026-09-16 | 0.9300 | 0.9600 | 0.9300 | 0.9500 | -5.000% | 98 | 770 | +17.895% |
| 2026-09-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 10 | 770 | +12.000% |
| 2026-09-14 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | +5.263% | 2 | 768 | +12.000% |
| 2026-09-11 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.000% | 5 | 764 | +17.895% |
| 2026-09-10 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | -4.762% | 31 | 764 | +12.000% |
| 2026-09-09 | 1.0900 | 1.0900 | 1.0200 | 1.0500 | +1.942% | 10 | 762 | +6.667% |
| 2026-09-08 | 1.1000 | 1.1000 | 1.0300 | 1.0300 | +0.980% | 13 | 759 | +8.738% |
| 2026-09-04 | 1.0000 | 1.0200 | 0.9700 | 1.0200 | +2.000% | 180 | 716 | +9.804% |
| 2026-09-03 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -4.762% | 7 | 715 | +12.000% |
| 2026-09-02 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 50 | 665 | +6.667% |
| 2026-09-01 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -4.762% | 20 | 669 | +12.000% |
| 2026-08-31 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | -4.545% | 5 | 666 | +6.667% |
| 2026-08-28 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +3.774% | 1 | 665 | +1.818% |
| 2026-08-27 | 1.0800 | 1.0900 | 1.0100 | 1.0600 | -12.397% | 70 | 682 | +5.660% |
| 2026-08-26 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 0.000% | 101 | 669 | -7.438% |
| 2026-08-25 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | -6.923% | 2 | 671 | -7.438% |
| 2026-08-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -1.515% | 1 | 671 | -13.846% |
| 2026-08-18 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | +7.317% | 15 | 671 | -15.152% |
| 2026-08-17 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | -7.519% | 3 | 670 | -8.943% |
| 2026-08-14 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -0.746% | 1 | 669 | -15.789% |
| 2026-08-13 | 1.3400 | 1.3400 | 1.3200 | 1.3400 | 0.000% | 17 | 664 | -16.418% |
| 2026-08-12 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -9.459% | 7 | 668 | -16.418% |
| 2026-08-11 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -1.987% | 50 | 618 | -24.324% |
| 2026-08-10 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +3.425% | 1 | 618 | -25.828% |
| 2026-08-07 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -2.013% | 1 | 619 | -23.288% |
| 2026-08-06 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -1.325% | 1 | 618 | -24.832% |
| 2026-08-05 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -9.036% | 1 | 619 | -25.828% |
| 2026-08-03 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +3.750% | 2 | 621 | -32.530% |
| 2026-07-31 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -15.789% | 1 | 621 | -30.000% |
| 2026-07-28 | 1.8900 | 1.9100 | 1.8900 | 1.9000 | -6.404% | 6 | 626 | -41.053% |
| 2026-07-27 | 1.8000 | 2.0300 | 1.8000 | 2.0300 | +9.140% | 9 | 617 | -44.828% |
| 2026-07-24 | 1.7100 | 1.8600 | 1.7000 | 1.8600 | +2.198% | 4 | 614 | -39.785% |
| 2026-07-23 | 1.7500 | 1.8200 | 1.7500 | 1.8200 | +11.656% | 2 | 614 | -38.462% |
| 2026-07-22 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | -8.939% | 6 | 617 | -31.288% |
| 2026-07-21 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -5.291% | 6 | 611 | -37.430% |
| 2026-07-20 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -0.526% | 1 | 610 | -40.741% |
| 2026-07-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +5.556% | 1 | 610 | -41.053% |
| 2026-07-16 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +0.559% | 5 | 605 | -37.778% |
| 2026-07-10 | 1.7700 | 1.8100 | 1.7700 | 1.7900 | -6.283% | 81 | 606 | -37.430% |
| 2026-07-09 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | +0.526% | 3 | 603 | -41.361% |
| 2026-07-08 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -2.564% | 1 | 602 | -41.053% |
| 2026-07-07 | 2.1200 | 2.1200 | 1.9000 | 1.9500 | -6.699% | 48 | 600 | -42.564% |
| 2026-07-02 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +10.582% | 5 | 600 | -46.411% |
| 2026-06-30 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -9.135% | 36 | 564 | -40.741% |
| 2026-06-26 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -4.587% | 4 | 564 | -46.154% |
| 2026-06-23 | 2.0000 | 2.1800 | 2.0000 | 2.1800 | +14.136% | 26 | 540 | -48.624% |
| 2026-06-17 | 2.0500 | 2.0500 | 1.9100 | 1.9100 | -6.829% | 3 | 541 | -41.361% |
| 2026-06-15 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -17.671% | 5 | 541 | -45.366% |
| 2026-06-11 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -4.231% | 1 | 541 | -55.020% |
| 2026-06-10 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -2.622% | 1 | 540 | -56.923% |
| 2026-06-09 | 2.5500 | 2.6700 | 2.5500 | 2.6700 | +6.800% | 41 | 559 | -58.052% |
| 2026-06-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +13.122% | 5 | 554 | -55.200% |
| 2026-06-04 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -3.070% | 96 | 495 | -49.321% |
| 2026-05-29 | 2.2700 | 2.2800 | 2.2700 | 2.2800 | 0.000% | 3 | 494 | -50.877% |
| 2026-05-26 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | -2.146% | 90 | 504 | -50.877% |
| 2026-05-22 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +4.484% | 1 | 504 | -51.931% |
| 2026-05-20 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -10.081% | 131 | 504 | -49.776% |
| 2026-05-19 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | -1.587% | 3 | 506 | -54.839% |
| 2026-05-18 | 2.5500 | 2.5500 | 2.5100 | 2.5200 | -3.077% | 42 | 511 | -55.556% |
| 2026-05-15 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | +10.169% | 2 | 510 | -56.923% |
| 2026-05-14 | 2.3400 | 2.4800 | 2.3400 | 2.3600 | -5.600% | 157 | 379 | -52.542% |
| 2026-05-12 | 2.5600 | 2.5600 | 2.5000 | 2.5000 | 0.000% | 11 | 389 | -55.200% |
| 2026-05-11 | 2.5500 | 2.7700 | 2.5000 | 2.5000 | -6.015% | 113 | 382 | -55.200% |
| 2026-05-08 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -7.317% | 4 | 384 | -57.895% |
| 2026-05-06 | 2.9000 | 2.9000 | 2.8300 | 2.8700 | -10.313% | 41 | 388 | -60.976% |
| 2026-04-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +9.215% | 9 | 387 | -65.000% |
| 2026-04-29 | 2.9200 | 2.9300 | 2.9200 | 2.9300 | +1.736% | 9 | 387 | -61.775% |
| 2026-04-27 | 2.8700 | 2.8800 | 2.8700 | 2.8800 | -3.030% | 45 | 378 | -61.111% |
| 2026-04-24 | 3.0700 | 3.0700 | 2.9400 | 2.9700 | -6.604% | 67 | 398 | -62.290% |
| 2026-04-23 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +4.262% | 1 | 429 | -64.780% |
| 2026-04-21 | 2.8300 | 3.0500 | 2.8300 | 3.0500 | -3.785% | 6 | 430 | -63.279% |
| 2026-04-16 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +3.934% | 20 | 430 | -64.669% |
| 2026-04-15 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -9.496% | 27 | 410 | -63.279% |
| 2026-04-10 | 3.4500 | 3.4500 | 3.3700 | 3.3700 | -4.802% | 23 | 383 | -66.766% |
| 2026-04-09 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -3.014% | 1 | 383 | -68.362% |
| 2026-04-08 | 3.7900 | 3.7900 | 3.6500 | 3.6500 | -13.712% | 14 | 383 | -69.315% |
| 2026-04-01 | 4.2500 | 4.2500 | 4.2300 | 4.2300 | -7.033% | 4 | 384 | -73.522% |
| 2026-03-31 | 4.9500 | 4.9500 | 4.5500 | 4.5500 | -11.822% | 18 | 385 | -75.385% |
| 2026-03-30 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -0.769% | 20 | 372 | -78.295% |
| 2026-03-27 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +19.540% | 30 | 392 | -78.462% |
| 2026-03-25 | 4.4500 | 4.4500 | 4.3500 | 4.3500 | -7.051% | 3 | 362 | -74.253% |
| 2026-03-24 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -1.474% | 1 | 362 | -76.068% |
| 2026-03-20 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 1 | 361 | -76.421% |
| 2026-03-19 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +3.261% | 2 | 360 | -76.421% |
| 2026-03-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.075% | 1 | 360 | -75.652% |
| 2026-03-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 1 | 360 | -75.914% |
| 2026-03-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.010% | 1 | 360 | -77.600% |
| 2026-03-12 | 4.8800 | 4.9500 | 4.8800 | 4.9500 | +6.452% | 2 | 359 | -77.374% |
| 2026-03-10 | 4.5500 | 4.6500 | 4.4000 | 4.6500 | -16.216% | 103 | 359 | -75.914% |
| 2026-03-06 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +14.433% | 1 | 301 | -79.820% |
| 2026-03-04 | 4.7500 | 4.8500 | 4.7500 | 4.8500 | -3.000% | 23 | 301 | -76.907% |
| 2026-03-02 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | -9.910% | 2 | 300 | -77.600% |
| 2026-02-27 | 5.2000 | 5.5500 | 5.2000 | 5.5500 | +13.265% | 3 | 300 | -79.820% |
| 2026-02-26 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +6.522% | 20 | 299 | -77.143% |
| 2026-02-25 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -10.853% | 1 | 279 | -75.652% |
| 2026-02-19 | 5.3500 | 5.3500 | 5.0000 | 5.1600 | -2.642% | 19 | 279 | -78.295% |
| 2026-02-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.636% | 1 | 281 | -78.868% |
| 2026-02-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +12.245% | 5 | 285 | -79.636% |
| 2026-02-09 | 5.0000 | 5.0000 | 4.8000 | 4.9000 | -6.130% | 13 | 285 | -77.143% |
| 2026-02-06 | 5.1700 | 5.2200 | 5.1400 | 5.2200 | -11.525% | 6 | 273 | -78.544% |
| 2026-02-05 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +20.654% | 3 | 267 | -81.017% |
| 2026-02-02 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -0.407% | 10 | 267 | -77.096% |
| 2026-01-30 | 4.8500 | 4.9100 | 4.8500 | 4.9100 | +3.368% | 42 | 257 | -77.189% |
| 2026-01-29 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -1.860% | 1 | 263 | -76.421% |
| 2026-01-27 | 4.7800 | 4.8400 | 4.7800 | 4.8400 | -0.616% | 5 | 263 | -76.860% |
| 2026-01-26 | 4.8600 | 4.8700 | 4.8600 | 4.8700 | -1.616% | 5 | 262 | -77.002% |
| 2026-01-22 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +0.815% | 3 | 259 | -77.374% |
| 2026-01-21 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -0.808% | 1 | 262 | -77.189% |
| 2026-01-09 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.000% | 1 | 261 | -77.374% |
| 2026-01-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.383% | 4 | 261 | -77.600% |
| 2026-01-07 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -0.212% | 2 | 261 | -76.170% |
| 2026-01-06 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -7.647% | 5 | 263 | -76.221% |
| 2026-01-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +4.723% | 4 | 263 | -78.039% |
| 2025-12-31 | 4.8500 | 4.8700 | 4.8500 | 4.8700 | -0.815% | 3 | 263 | -77.002% |
| 2025-12-29 | 5.0800 | 5.0800 | 4.9100 | 4.9100 | +5.591% | 2 | 263 | -77.189% |
| 2025-12-26 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -2.105% | 1 | 262 | -75.914% |
| 2025-12-23 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -13.636% | 32 | 262 | -76.421% |
| 2025-12-18 | 5.6500 | 5.6500 | 5.5000 | 5.5000 | -6.780% | 203 | 233 | -79.636% |
| 2025-12-17 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +3.509% | 200 | 240 | -81.017% |
| 2025-12-03 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +3.448% | 2 | 42 | -80.351% |
| 2025-12-01 | 5.8000 | 5.8000 | 5.5100 | 5.5100 | -2.478% | 6 | 42 | -79.673% |
| 2025-11-26 | 5.5000 | 5.6700 | 5.5000 | 5.6500 | -7.225% | 3 | 38 | -80.177% |
| 2025-11-25 | 6.5000 | 6.5000 | 6.0900 | 6.0900 | +5.913% | 5 | 38 | -81.609% |
| 2025-11-24 | 5.8500 | 5.8500 | 5.7500 | 5.7500 | -5.428% | 8 | 33 | -80.522% |
| 2025-11-21 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +8.571% | 1 | 31 | -81.579% |
| 2025-11-20 | 5.0300 | 5.6000 | 5.0300 | 5.6000 | +10.454% | 7 | 30 | -80.000% |
| 2025-11-19 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -6.972% | 2 | 24 | -77.909% |
| 2025-11-18 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +3.810% | 10 | 22 | -79.450% |
| 2025-11-17 | 5.1600 | 5.2500 | 5.1600 | 5.2500 | +5.000% | 4 | 14 | -78.667% |
| 2025-11-14 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | -0.990% | 7 | 11 | -77.600% |
| 2025-11-11 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +4.772% | 3 | 3 | -77.822% |
| 2025-11-10 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -16.897% | 1 | 3 | -76.763% |
| 2025-11-07 | 5.6100 | 5.8000 | 5.6100 | 5.8000 | 0.000% | 4 | 0 | -80.690% |