NVDA271217P00255000
NVDA Dec 17 2027 255.00 Put
optionOPRA
EODOct 22, 2026
53.98USD+5.224%(+2.68)1Vol2,944OI
NVDA271217P00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 53.98 | 53.98 | 53.98 | 53.98 | +5.224% | 1 | 2,943 | 0.000% |
| 2026-10-21 | 51.30 | 51.30 | 51.30 | 51.30 | -3.317% | 101 | 3,042 | +5.224% |
| 2026-10-20 | 53.06 | 53.06 | 53.06 | 53.06 | +0.971% | 10 | 3,042 | +1.734% |
| 2026-10-19 | 52.60 | 52.65 | 52.50 | 52.55 | -2.541% | 448 | 3,032 | +2.721% |
| 2026-10-16 | 53.92 | 53.92 | 53.92 | 53.92 | +7.048% | 1 | 3,033 | +0.111% |
| 2026-10-14 | 50.37 | 50.37 | 50.37 | 50.37 | +7.399% | 1 | 3,033 | +7.167% |
| 2026-10-13 | 48.30 | 48.30 | 46.90 | 46.90 | -1.055% | 17 | 3,026 | +15.096% |
| 2026-10-12 | 47.55 | 47.55 | 47.35 | 47.40 | +3.652% | 22 | 3,006 | +13.882% |
| 2026-10-09 | 45.73 | 45.73 | 45.73 | 45.73 | +8.881% | 1 | 3,006 | +18.041% |
| 2026-10-07 | 41.85 | 42.00 | 41.85 | 42.00 | +2.190% | 27 | 2,997 | +28.524% |
| 2026-10-06 | 40.85 | 41.10 | 40.15 | 41.10 | -0.725% | 1,071 | 1,932 | +31.338% |
| 2026-10-05 | 42.60 | 43.15 | 41.30 | 41.40 | -5.695% | 1,214 | 785 | +30.386% |
| 2026-10-02 | 43.87 | 43.90 | 43.87 | 43.90 | -3.686% | 2 | 784 | +22.961% |
| 2026-10-01 | 45.58 | 45.58 | 45.58 | 45.58 | -13.674% | 1 | 784 | +18.429% |
| 2026-09-18 | 52.80 | 52.80 | 52.80 | 52.80 | +6.991% | 9 | 784 | +2.235% |
| 2026-09-03 | 49.35 | 49.35 | 49.35 | 49.35 | -5.005% | 2 | 784 | +9.382% |
| 2026-09-02 | 51.95 | 51.95 | 51.95 | 51.95 | -5.580% | 2 | 782 | +3.908% |
| 2026-08-12 | 55.02 | 55.02 | 55.02 | 55.02 | -5.383% | 8 | 786 | -1.890% |
| 2026-08-10 | 56.13 | 58.91 | 56.10 | 58.15 | +3.378% | 152 | 865 | -7.171% |
| 2026-08-07 | 56.25 | 56.25 | 56.25 | 56.25 | -0.495% | 14 | 865 | -4.036% |
| 2026-08-06 | 56.53 | 56.53 | 56.53 | 56.53 | -23.349% | 8 | 857 | -4.511% |
| 2026-06-26 | 73.75 | 73.75 | 73.75 | 73.75 | -1.732% | 4 | 861 | -26.807% |
| 2026-06-25 | 75.05 | 75.05 | 75.05 | 75.05 | +10.368% | 4 | 857 | -28.075% |
| 2026-06-17 | 68.15 | 68.15 | 68.00 | 68.00 | +6.250% | 20 | 861 | -20.618% |
| 2026-06-04 | 64.00 | 64.00 | 64.00 | 64.00 | +1.426% | 150 | 761 | -15.656% |
| 2026-06-02 | 62.10 | 63.10 | 62.05 | 63.10 | -2.246% | 9 | 753 | -14.453% |
| 2026-05-22 | 64.55 | 64.55 | 64.55 | 64.55 | +5.302% | 1 | 753 | -16.375% |
| 2026-05-21 | 61.30 | 61.30 | 61.30 | 61.30 | -1.447% | 1 | 752 | -11.941% |
| 2026-05-19 | 63.35 | 63.50 | 62.20 | 62.20 | +1.967% | 304 | 568 | -13.215% |
| 2026-05-15 | 61.38 | 61.38 | 60.95 | 61.00 | +5.354% | 11 | 565 | -11.508% |
| 2026-05-14 | 57.95 | 58.10 | 57.80 | 57.90 | -19.751% | 99 | 485 | -6.770% |
| 2026-04-30 | 72.05 | 72.15 | 72.05 | 72.15 | +0.362% | 4 | 483 | -25.184% |
| 2026-04-20 | 71.90 | 71.90 | 71.89 | 71.89 | -19.900% | 2 | 483 | -24.913% |
| 2026-04-02 | 89.85 | 89.85 | 89.75 | 89.75 | +4.922% | 2 | 482 | -39.855% |
| 2026-03-17 | 85.47 | 85.54 | 85.47 | 85.54 | +0.281% | 20 | 482 | -36.895% |
| 2026-03-16 | 84.77 | 85.50 | 84.71 | 85.30 | -2.269% | 116 | 473 | -36.717% |
| 2026-03-13 | 87.13 | 87.50 | 87.12 | 87.28 | 0.000% | 391 | 360 | -38.153% |