NVDA270917P00095000
NVDA Sep 17 2027 95.00 Put
optionOPRA
EODOct 22, 2026
1.30USD+23.810%(+0.25)26Vol888OI
NVDA270917P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.1300 | 1.3000 | 1.1300 | 1.3000 | +23.810% | 26 | 899 | 0.000% |
| 2026-10-21 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | +0.962% | 5 | 900 | +23.810% |
| 2026-10-16 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | -7.143% | 3 | 902 | +25.000% |
| 2026-10-15 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | +16.667% | 2 | 900 | +16.071% |
| 2026-10-14 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +9.091% | 3 | 900 | +35.417% |
| 2026-10-13 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +2.326% | 20 | 880 | +47.727% |
| 2026-10-12 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | +13.158% | 11 | 871 | +51.163% |
| 2026-10-08 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +7.042% | 10 | 861 | +71.053% |
| 2026-10-06 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | -6.579% | 16 | 869 | +83.099% |
| 2026-10-05 | 0.7700 | 0.8200 | 0.7600 | 0.7600 | -17.391% | 21 | 870 | +71.053% |
| 2026-09-29 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -1.075% | 4 | 867 | +41.304% |
| 2026-09-22 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -2.105% | 30 | 888 | +39.785% |
| 2026-09-21 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -6.863% | 31 | 883 | +36.842% |
| 2026-09-11 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -8.929% | 1 | 884 | +27.451% |
| 2026-09-04 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -4.274% | 80 | 884 | +16.071% |
| 2026-09-02 | 1.2500 | 1.2500 | 1.1700 | 1.1700 | -5.645% | 2 | 885 | +11.111% |
| 2026-09-01 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +3.333% | 1 | 884 | +4.839% |
| 2026-08-31 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.000% | 1 | 883 | +8.333% |
| 2026-08-28 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +8.696% | 1 | 883 | +4.000% |
| 2026-08-27 | 1.2800 | 1.3400 | 1.1500 | 1.1500 | -29.878% | 94 | 865 | +13.043% |
| 2026-08-26 | 1.4100 | 1.6400 | 1.4000 | 1.6400 | +10.811% | 3 | 867 | -20.732% |
| 2026-08-25 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | -2.632% | 2 | 866 | -12.162% |
| 2026-08-21 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -0.654% | 52 | 892 | -14.474% |
| 2026-08-18 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | +5.517% | 2 | 892 | -15.033% |
| 2026-08-17 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.974% | 1 | 892 | -10.345% |
| 2026-08-14 | 1.5100 | 1.5100 | 1.5000 | 1.5100 | -2.581% | 4 | 893 | -13.907% |
| 2026-08-13 | 1.5500 | 1.5900 | 1.5200 | 1.5500 | -3.125% | 5 | 896 | -16.129% |
| 2026-08-12 | 1.6000 | 1.6300 | 1.6000 | 1.6000 | -5.325% | 53 | 933 | -18.750% |
| 2026-08-11 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | -7.143% | 55 | 978 | -23.077% |
| 2026-08-06 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +1.676% | 1 | 977 | -28.571% |
| 2026-08-05 | 1.8400 | 1.8400 | 1.7900 | 1.7900 | -26.939% | 2 | 976 | -27.374% |
| 2026-07-29 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +13.953% | 2 | 974 | -46.939% |
| 2026-07-10 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 50 | 926 | -39.535% |
| 2026-07-09 | 2.2100 | 2.2100 | 2.1500 | 2.1500 | -8.898% | 2 | 926 | -39.535% |
| 2026-07-07 | 2.3700 | 2.3700 | 2.3600 | 2.3600 | +2.165% | 40 | 936 | -44.915% |
| 2026-07-06 | 2.3600 | 2.4200 | 2.3100 | 2.3100 | -6.098% | 4 | 937 | -43.723% |
| 2026-07-02 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +2.929% | 1 | 937 | -47.154% |
| 2026-06-29 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -0.830% | 1 | 937 | -45.607% |
| 2026-06-26 | 2.3800 | 2.4100 | 2.3800 | 2.4100 | +1.688% | 59 | 993 | -46.058% |
| 2026-06-22 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -1.250% | 1 | 993 | -45.148% |
| 2026-06-17 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -2.439% | 1 | 993 | -45.833% |
| 2026-06-16 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -10.545% | 50 | 959 | -47.154% |
| 2026-06-12 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -7.718% | 2 | 959 | -52.727% |
| 2026-06-11 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +3.114% | 2 | 959 | -56.376% |
| 2026-06-05 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +4.710% | 10 | 969 | -55.017% |
| 2026-06-03 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -1.779% | 10 | 959 | -52.899% |
| 2026-05-27 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +4.074% | 1 | 958 | -53.737% |
| 2026-05-26 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.915% | 1 | 958 | -51.852% |
| 2026-05-19 | 3.0000 | 3.0000 | 2.7800 | 2.8100 | -4.096% | 77 | 953 | -53.737% |
| 2026-05-18 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +2.807% | 18 | 951 | -55.631% |
| 2026-05-15 | 2.9400 | 2.9400 | 2.8500 | 2.8500 | +5.948% | 3 | 951 | -54.386% |
| 2026-05-14 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -7.877% | 217 | 989 | -51.673% |
| 2026-05-11 | 3.0800 | 3.0800 | 2.9200 | 2.9200 | -16.092% | 65 | 989 | -55.479% |
| 2026-05-05 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -5.946% | 1 | 988 | -62.644% |
| 2026-04-30 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 1 | 987 | -64.865% |
| 2026-04-23 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +4.225% | 67 | 987 | -64.865% |
| 2026-04-21 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +0.567% | 1 | 937 | -63.380% |
| 2026-04-17 | 3.4600 | 3.5300 | 3.4600 | 3.5300 | -3.815% | 7 | 937 | -63.173% |
| 2026-04-16 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -0.542% | 1 | 939 | -64.578% |
| 2026-04-15 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -2.895% | 1 | 940 | -64.770% |
| 2026-04-14 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -6.404% | 2 | 940 | -65.789% |
| 2026-04-13 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -3.791% | 1 | 938 | -67.980% |
| 2026-04-09 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -5.169% | 1 | 938 | -69.194% |
| 2026-04-08 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -13.592% | 1 | 938 | -70.787% |
| 2026-04-07 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +2.794% | 1 | 938 | -74.757% |
| 2026-04-01 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -5.472% | 1 | 938 | -74.052% |
| 2026-03-31 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -14.516% | 2 | 938 | -75.472% |
| 2026-03-27 | 6.0500 | 6.2000 | 6.0500 | 6.2000 | +8.392% | 2 | 936 | -79.032% |
| 2026-03-26 | 5.4800 | 5.7400 | 5.4800 | 5.7200 | +9.579% | 97 | 937 | -77.273% |
| 2026-03-25 | 5.1200 | 5.2200 | 5.1200 | 5.2200 | -5.091% | 44 | 845 | -75.096% |
| 2026-03-23 | 5.3500 | 5.5000 | 5.3500 | 5.5000 | -8.333% | 6 | 846 | -76.364% |
| 2026-03-20 | 5.8000 | 6.0000 | 5.7700 | 6.0000 | +11.111% | 181 | 845 | -78.333% |
| 2026-03-18 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 1 | 702 | -75.926% |
| 2026-03-17 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -0.185% | 2 | 702 | -75.926% |
| 2026-03-16 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -6.724% | 1 | 701 | -75.970% |
| 2026-03-13 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | +5.455% | 601 | 702 | -77.586% |
| 2026-03-11 | 5.3700 | 5.5000 | 5.3700 | 5.5000 | 0.000% | 4 | 473 | -76.364% |
| 2026-03-10 | 5.1500 | 5.5000 | 5.1500 | 5.5000 | -8.638% | 12 | 474 | -76.364% |
| 2026-03-09 | 6.0100 | 6.0200 | 6.0000 | 6.0200 | +7.500% | 158 | 472 | -78.405% |
| 2026-03-04 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -10.400% | 1 | 339 | -76.786% |
| 2026-03-03 | 6.3100 | 6.3100 | 6.2200 | 6.2500 | +6.838% | 3 | 339 | -79.200% |
| 2026-03-02 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | -10.000% | 2 | 338 | -77.778% |
| 2026-02-27 | 6.1000 | 6.5000 | 6.1000 | 6.5000 | +10.169% | 3 | 337 | -80.000% |
| 2026-02-26 | 5.6500 | 5.9000 | 5.6500 | 5.9000 | -2.479% | 4 | 337 | -77.966% |
| 2026-02-19 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +5.585% | 1 | 334 | -78.512% |
| 2026-02-18 | 5.7900 | 5.7900 | 5.7300 | 5.7300 | -6.829% | 6 | 334 | -77.312% |
| 2026-02-17 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +8.466% | 1 | 337 | -78.862% |
| 2026-02-09 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -15.373% | 1 | 337 | -77.072% |
| 2026-02-04 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +6.349% | 1 | 336 | -80.597% |
| 2026-02-03 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +8.997% | 2 | 335 | -79.365% |
| 2026-02-02 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +3.399% | 1 | 333 | -77.509% |
| 2026-01-23 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -1.930% | 1 | 332 | -76.744% |
| 2026-01-21 | 6.0500 | 6.0500 | 5.7000 | 5.7000 | -5.785% | 143 | 332 | -77.193% |
| 2026-01-20 | 6.0800 | 6.0800 | 6.0500 | 6.0500 | +10.000% | 2 | 270 | -78.512% |
| 2026-01-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.348% | 1 | 270 | -76.364% |
| 2025-12-31 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +4.545% | 1 | 270 | -77.391% |
| 2025-12-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.901% | 36 | 270 | -76.364% |
| 2025-12-23 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | -7.500% | 21 | 263 | -76.577% |
| 2025-12-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.660% | 1 | 262 | -78.333% |
| 2025-12-18 | 6.3500 | 6.3600 | 6.3500 | 6.3600 | -0.625% | 29 | 261 | -79.560% |
| 2025-12-05 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +0.313% | 1 | 234 | -79.688% |
| 2025-12-03 | 6.4500 | 6.4500 | 6.3800 | 6.3800 | -16.053% | 21 | 233 | -79.624% |
| 2025-11-25 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +47.573% | 1 | 233 | -82.895% |
| 2025-11-20 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -19.152% | 1 | 232 | -74.757% |
| 2025-11-18 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +7.966% | 1 | 232 | -79.592% |
| 2025-11-17 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.724% | 1 | 231 | -77.966% |
| 2025-11-14 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | +0.346% | 160 | 230 | -77.586% |
| 2025-11-13 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +0.873% | 1 | 71 | -77.509% |
| 2025-11-12 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 0.000% | 70 | 70 | -77.312% |