Dark

NVDA20270115P15
NVDA Jan 15 2027 15.00 Put (NVDA270115P00015000)
option OPRA

EOD

Aug 10, 2026

0.01000.000%(0.0000)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	151	33,272	0.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	0.000%	2	33,421	0.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	0.000%	1	33,420	0.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	0.000%	1	33,420	0.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	0.000%	2	33,419	0.000%
2026-07-27	0.0100	0.0100	0.0100	0.0100	0.000%	6	33,419	0.000%
2026-07-22	0.0100	0.0100	0.0100	0.0100	0.000%	1	33,413	0.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	0.000%	1	33,414	0.000%
2026-07-20	0.0100	0.0100	0.0100	0.0100	0.000%	40	33,413	0.000%
2026-06-30	0.0100	0.0100	0.0100	0.0100	0.000%	200	33,413	0.000%
2026-06-29	0.0100	0.0100	0.0100	0.0100	0.000%	32	33,276	0.000%
2026-06-23	0.0100	0.0100	0.0100	0.0100	0.000%	105	33,276	0.000%
2026-06-10	0.0100	0.0100	0.0100	0.0100	-50.000%	2,000	33,171	0.000%
2026-06-09	0.0100	0.0200	0.0100	0.0200	+100.000%	33	31,171	-50.000%
2026-06-08	0.0100	0.0100	0.0100	0.0100	0.000%	388	31,174	0.000%
2026-06-03	0.0100	0.0100	0.0100	0.0100	0.000%	50	30,990	0.000%
2026-05-29	0.0200	0.0200	0.0100	0.0100	-50.000%	20	30,990	0.000%
2026-05-27	0.0100	0.0200	0.0100	0.0200	+100.000%	50	30,990	-50.000%
2026-05-20	0.0100	0.0100	0.0100	0.0100	0.000%	21	30,990	0.000%
2026-05-19	0.0100	0.0100	0.0100	0.0100	0.000%	5	30,989	0.000%
2026-05-12	0.0100	0.0100	0.0100	0.0100	-50.000%	20	30,989	0.000%
2026-05-11	0.0200	0.0200	0.0200	0.0200	0.000%	1	30,989	-50.000%
2026-05-05	0.0200	0.0200	0.0200	0.0200	0.000%	20	30,989	-50.000%
2026-05-01	0.0100	0.0200	0.0100	0.0200	0.000%	50	31,047	-50.000%
2026-04-17	0.0200	0.0200	0.0200	0.0200	0.000%	100	31,047	-50.000%
2026-04-14	0.0200	0.0200	0.0200	0.0200	0.000%	10	31,047	-50.000%
2026-04-08	0.0200	0.0200	0.0200	0.0200	0.000%	20	31,057	-50.000%
2026-04-07	0.0300	0.0300	0.0200	0.0200	+100.000%	17	31,077	-50.000%
2026-04-06	0.0100	0.0100	0.0100	0.0100	-66.667%	1	31,077	0.000%
2026-04-01	0.0300	0.0300	0.0300	0.0300	+50.000%	10	31,077	-66.667%
2026-03-24	0.0200	0.0200	0.0200	0.0200	0.000%	20	31,077	-50.000%
2026-03-23	0.0200	0.0200	0.0200	0.0200	0.000%	110	31,097	-50.000%
2026-03-16	0.0200	0.0200	0.0200	0.0200	0.000%	20	31,157	-50.000%
2026-03-09	0.0400	0.0400	0.0200	0.0200	0.000%	23	31,177	-50.000%
2026-03-05	0.0200	0.0200	0.0200	0.0200	0.000%	198	31,177	-50.000%
2026-03-04	0.0200	0.0200	0.0200	0.0200	0.000%	140	31,177	-50.000%
2026-03-02	0.0200	0.0200	0.0200	0.0200	0.000%	10	31,177	-50.000%
2026-02-27	0.0200	0.0200	0.0200	0.0200	-50.000%	20	31,167	-50.000%
2026-02-23	0.0400	0.0400	0.0400	0.0400	+33.333%	33	31,167	-75.000%
2026-02-20	0.0300	0.0300	0.0300	0.0300	-25.000%	350	31,167	-66.667%
2026-02-19	0.0400	0.0400	0.0400	0.0400	0.000%	25	31,167	-75.000%
2026-02-11	0.0400	0.0400	0.0400	0.0400	+33.333%	32	31,167	-75.000%
2026-02-09	0.0300	0.0300	0.0300	0.0300	-25.000%	275	31,167	-66.667%
2026-02-06	0.0400	0.0400	0.0400	0.0400	+100.000%	70	31,277	-75.000%
2026-02-04	0.0200	0.0200	0.0200	0.0200	-33.333%	1	31,277	-50.000%
2026-02-02	0.0300	0.0300	0.0300	0.0300	0.000%	4	31,277	-66.667%
2026-01-30	0.0300	0.0300	0.0300	0.0300	0.000%	15	31,281	-66.667%
2026-01-29	0.0300	0.0300	0.0300	0.0300	0.000%	6	31,286	-66.667%
2026-01-28	0.0300	0.0300	0.0300	0.0300	+50.000%	100	31,280	-66.667%
2026-01-27	0.0200	0.0200	0.0200	0.0200	-33.333%	5	31,280	-50.000%
2026-01-26	0.0200	0.0300	0.0200	0.0300	0.000%	27	31,280	-66.667%
2026-01-23	0.0300	0.0300	0.0300	0.0300	+50.000%	27	31,295	-66.667%
2026-01-21	0.0300	0.0300	0.0200	0.0200	-33.333%	4	31,290	-50.000%
2026-01-20	0.0300	0.0300	0.0300	0.0300	0.000%	10	31,290	-66.667%
2026-01-12	0.0300	0.0300	0.0300	0.0300	-25.000%	100	31,290	-66.667%
2026-01-09	0.0400	0.0400	0.0400	0.0400	0.000%	2	31,290	-75.000%
2026-01-07	0.0500	0.0500	0.0400	0.0400	0.000%	180	31,290	-75.000%
2026-01-02	0.0400	0.0400	0.0400	0.0400	-20.000%	2	31,290	-75.000%
2025-12-31	0.0500	0.0500	0.0500	0.0500	+25.000%	3	31,293	-80.000%
2025-12-24	0.0300	0.0400	0.0300	0.0400	+33.333%	11	31,282	-75.000%
2025-12-19	0.0400	0.0500	0.0300	0.0300	-25.000%	14	31,282	-66.667%
2025-12-18	0.0400	0.0400	0.0400	0.0400	-20.000%	30	31,282	-75.000%
2025-12-17	0.0500	0.0500	0.0500	0.0500	0.000%	100	31,257	-80.000%
2025-12-16	0.0300	0.0500	0.0300	0.0500	0.000%	3	31,257	-80.000%
2025-12-09	0.0600	0.0600	0.0500	0.0500	0.000%	91	31,257	-80.000%
2025-12-08	0.0600	0.0600	0.0500	0.0500	0.000%	90	31,247	-80.000%
2025-12-05	0.0600	0.0600	0.0500	0.0500	+25.000%	7	31,247	-80.000%
2025-12-03	0.0400	0.0400	0.0400	0.0400	-20.000%	15	31,247	-75.000%
2025-12-02	0.0600	0.0600	0.0400	0.0500	0.000%	27	31,247	-80.000%
2025-12-01	0.0600	0.0600	0.0500	0.0500	-16.667%	151	31,247	-80.000%
2025-11-28	0.0600	0.0600	0.0600	0.0600	-14.286%	1	31,123	-83.333%
2025-11-26	0.0700	0.0700	0.0700	0.0700	+16.667%	5	31,123	-85.714%
2025-11-25	0.0600	0.0600	0.0600	0.0600	+20.000%	5	31,123	-83.333%
2025-11-24	0.0600	0.0600	0.0500	0.0500	+25.000%	251	31,123	-80.000%
2025-11-21	0.0500	0.0500	0.0400	0.0400	0.000%	389	31,123	-75.000%
2025-11-20	0.0500	0.0500	0.0400	0.0400	-20.000%	626	31,123	-75.000%
2025-11-18	0.0500	0.0500	0.0500	0.0500	0.000%	2	30,949	-80.000%
2025-11-14	0.0900	0.0900	0.0500	0.0500	0.000%	10	30,949	-80.000%
2025-11-13	0.0400	0.0500	0.0400	0.0500	+25.000%	46	30,950	-80.000%
2025-11-12	0.0400	0.0400	0.0400	0.0400	0.000%	5	30,975	-75.000%
2025-11-11	0.0500	0.0500	0.0400	0.0400	0.000%	7	30,975	-75.000%
2025-11-10	0.0400	0.0500	0.0400	0.0400	-20.000%	87	30,970	-75.000%
2025-11-07	0.0600	0.0600	0.0500	0.0500	+25.000%	151	30,970	-80.000%
2025-11-06	0.0400	0.0400	0.0400	0.0400	-33.333%	2	31,106	-75.000%
2025-11-05	0.0600	0.0600	0.0600	0.0600	+100.000%	1	31,106	-83.333%
2025-11-04	0.0500	0.0500	0.0200	0.0300	0.000%	35	31,106	-66.667%
2025-11-03	0.0300	0.0300	0.0300	0.0300	-40.000%	1	31,103	-66.667%
2025-10-31	0.0300	0.0600	0.0100	0.0500	+66.667%	22	31,103	-80.000%
2025-10-29	0.0300	0.0800	0.0300	0.0300	-25.000%	406	31,103	-66.667%
2025-10-28	0.0400	0.0400	0.0400	0.0400	0.000%	48	30,913	-75.000%
2025-10-27	0.0400	0.0400	0.0400	0.0400	-33.333%	51	30,952	-75.000%
2025-10-21	0.0600	0.0600	0.0600	0.0600	-25.000%	1	30,952	-83.333%
2025-10-20	0.0800	0.0800	0.0800	0.0800	0.000%	1	30,952	-87.500%
2025-10-16	0.0800	0.0800	0.0800	0.0800	+14.286%	7	30,952	-87.500%
2025-10-15	0.0500	0.0800	0.0500	0.0700	0.000%	6	30,945	-85.714%
2025-10-14	0.0700	0.0700	0.0700	0.0700	-12.500%	15	30,945	-85.714%
2025-10-13	0.0500	0.1000	0.0500	0.0800	+14.286%	86	30,960	-87.500%
2025-10-10	0.0500	0.0700	0.0500	0.0700	+40.000%	44	30,974	-85.714%
2025-10-09	0.0500	0.0700	0.0300	0.0500	0.000%	2,467	31,016	-80.000%
2025-10-08	0.0400	0.0600	0.0400	0.0500	+25.000%	18	33,191	-80.000%
2025-10-06	0.0600	0.0600	0.0400	0.0400	-33.333%	45	33,199	-75.000%
2025-10-03	0.0400	0.0600	0.0300	0.0600	+50.000%	352	33,196	-83.333%
2025-10-02	0.0400	0.0400	0.0400	0.0400	0.000%	1,018	33,209	-75.000%
2025-10-01	0.0400	0.0400	0.0400	0.0400	0.000%	1,488	34,207	-75.000%
2025-09-30	0.0400	0.0400	0.0400	0.0400	0.000%	4	35,669	-75.000%
2025-09-29	0.0300	0.0400	0.0300	0.0400	0.000%	580	35,673	-75.000%
2025-09-26	0.0400	0.0400	0.0400	0.0400	+33.333%	1	35,688	-75.000%
2025-09-19	0.0300	0.0300	0.0300	0.0300	0.000%	13	35,688	-66.667%
2025-09-04	0.0300	0.0300	0.0300	0.0300	-25.000%	1	35,697	-66.667%
2025-09-02	0.0400	0.0400	0.0400	0.0400	-20.000%	13	35,697	-75.000%
2025-08-28	0.0500	0.0500	0.0500	0.0500	+66.667%	1	35,698	-80.000%
2025-08-27	0.0500	0.0500	0.0300	0.0300	-50.000%	5	35,698	-66.667%
2025-08-21	0.0600	0.0600	0.0600	0.0600	0.000%	10	35,696	-83.333%
2025-08-19	0.0600	0.0600	0.0600	0.0600	-14.286%	1	35,696	-83.333%
2025-08-12	0.0700	0.0700	0.0700	0.0700	-12.500%	1	35,697	-85.714%
2025-08-01	0.0800	0.0800	0.0800	0.0800	+33.333%	1	35,697	-87.500%
2025-07-28	0.0600	0.0600	0.0600	0.0600	-14.286%	10	35,697	-83.333%
2025-07-24	0.0700	0.0700	0.0700	0.0700	+16.667%	5	35,707	-85.714%
2025-07-23	0.0600	0.0600	0.0600	0.0600	-45.455%	10	35,712	-83.333%
2025-07-09	0.1100	0.1100	0.1100	0.1100	0.000%	1	35,722	-90.909%
2025-06-30	0.1000	0.1100	0.1000	0.1100	+10.000%	2,525	35,723	-90.909%
2025-06-27	0.1000	0.1100	0.1000	0.1000	-16.667%	252	33,297	-90.000%
2025-06-25	0.1200	0.1200	0.1200	0.1200	+50.000%	6	33,198	-91.667%
2025-06-24	0.1000	0.1000	0.0800	0.0800	-27.273%	170	33,204	-87.500%
2025-06-17	0.1100	0.1100	0.1100	0.1100	-15.385%	1	33,215	-90.909%
2025-06-16	0.1300	0.1400	0.1300	0.1300	-7.143%	15	33,214	-92.308%
2025-06-10	0.1400	0.1400	0.1400	0.1400	+16.667%	2	33,227	-92.857%
2025-06-09	0.1200	0.1200	0.1200	0.1200	-20.000%	2,250	33,227	-91.667%
2025-06-03	0.1400	0.1600	0.1400	0.1500	-6.250%	26	30,977	-93.333%
2025-06-02	0.1600	0.1700	0.1600	0.1600	0.000%	27	30,979	-93.750%
2025-05-30	0.1500	0.1700	0.1500	0.1600	+6.667%	10	30,979	-93.750%
2025-05-29	0.1600	0.1600	0.1500	0.1500	-16.667%	2,074	30,979	-93.333%
2025-05-28	0.1800	0.1800	0.1800	0.1800	-5.263%	10	28,906	-94.444%
2025-05-27	0.2000	0.2000	0.1900	0.1900	-9.524%	110	28,906	-94.737%
2025-05-23	0.2100	0.2100	0.2100	0.2100	0.000%	16	28,898	-95.238%
2025-05-21	0.2100	0.2100	0.2100	0.2100	+23.529%	1	28,898	-95.238%
2025-05-20	0.1700	0.1700	0.1700	0.1700	-15.000%	1	28,898	-94.118%
2025-05-19	0.1900	0.2000	0.1900	0.2000	+5.263%	442	28,898	-95.000%
2025-05-16	0.1900	0.2100	0.1800	0.1900	-5.000%	5,876	28,897	-94.737%
2025-05-15	0.1900	0.2000	0.1800	0.2000	0.000%	3,019	25,970	-95.000%
2025-05-14	0.2100	0.2100	0.1900	0.2000	-4.762%	1,236	22,951	-95.000%
2025-05-13	0.2100	0.2200	0.2000	0.2100	-8.696%	2,667	21,735	-95.238%
2025-05-12	0.2400	0.2400	0.2300	0.2300	-14.815%	3,333	19,068	-95.652%
2025-05-09	0.2700	0.2700	0.2700	0.2700	+12.500%	2	15,735	-96.296%
2025-05-08	0.2400	0.2400	0.2400	0.2400	-17.241%	10	15,735	-95.833%
2025-05-05	0.2900	0.2900	0.2900	0.2900	+3.571%	4	15,725	-96.552%
2025-05-02	0.2800	0.2800	0.2800	0.2800	0.000%	2	15,729	-96.429%
2025-05-01	0.2800	0.2800	0.2800	0.2800	0.000%	1	15,729	-96.429%
2025-04-25	0.3100	0.3100	0.2800	0.2800	-3.448%	354	15,728	-96.429%
2025-04-24	0.2900	0.2900	0.2900	0.2900	-3.333%	1	15,728	-96.552%
2025-04-23	0.3500	0.3500	0.3000	0.3000	-14.286%	5,001	15,728	-96.667%
2025-04-22	0.3600	0.3600	0.3500	0.3500	+2.941%	7,029	10,758	-97.143%
2025-04-15	0.3400	0.3400	0.3400	0.3400	0.000%	457	6,226	-97.059%
2025-04-14	0.3700	0.3700	0.3400	0.3400	-24.444%	5,001	5,786	-97.059%
2025-04-11	0.4300	0.4500	0.4300	0.4500	+21.622%	10	852	-97.778%
2025-04-09	0.5400	0.5400	0.3700	0.3700	-21.277%	3	847	-97.297%
2025-04-08	0.3500	0.4700	0.3500	0.4700	+4.444%	21	848	-97.872%
2025-04-07	0.5100	0.5100	0.4500	0.4500	+15.385%	15	847	-97.778%
2025-04-04	0.3600	0.4100	0.3500	0.3900	+39.286%	112	842	-97.436%
2025-04-01	0.2800	0.2800	0.2800	0.2800	-3.448%	1	800	-96.429%
2025-03-28	0.2600	0.2900	0.2600	0.2900	+3.571%	320	799	-96.552%
2025-03-21	0.2800	0.2800	0.2800	0.2800	-6.667%	6	657	-96.429%
2025-03-19	0.3000	0.3000	0.3000	0.3000	-11.765%	5	657	-96.667%
2025-03-12	0.3400	0.3400	0.3400	0.3400	-10.526%	1	662	-97.059%
2025-03-10	0.3800	0.3800	0.3800	0.3800	+15.152%	1	661	-97.368%
2025-03-07	0.3500	0.3500	0.3300	0.3300	+3.125%	4	662	-96.970%
2025-03-06	0.3200	0.3200	0.3200	0.3200	-5.882%	51	610	-96.875%
2025-03-05	0.3200	0.3400	0.3200	0.3400	+17.241%	61	610	-97.059%
2025-03-03	0.2900	0.2900	0.2900	0.2900	-9.375%	5	562	-96.552%
2025-02-26	0.3200	0.3200	0.3200	0.3200	+14.286%	3	557	-96.875%
2025-02-25	0.2800	0.2800	0.2800	0.2800	-15.152%	5	552	-96.429%
2025-02-12	0.3300	0.3300	0.3300	0.3300	+13.793%	1	552	-96.970%
2025-02-11	0.3100	0.3100	0.2900	0.2900	-3.333%	20	551	-96.552%
2025-02-10	0.3000	0.3000	0.3000	0.3000	-28.571%	1	531	-96.667%
2025-02-03	0.4200	0.4200	0.4200	0.4200	+23.529%	1	531	-97.619%
2025-01-31	0.3400	0.3400	0.3400	0.3400	-5.556%	2	531	-97.059%
2025-01-30	0.3600	0.3600	0.3600	0.3600	+12.500%	3	530	-97.222%
2025-01-29	0.3200	0.3200	0.3200	0.3200	+3.226%	1	530	-96.875%
2025-01-28	0.3700	0.3700	0.3100	0.3100	-18.421%	16	529	-96.774%
2025-01-27	0.3600	0.4000	0.3600	0.3800	+18.750%	374	526	-97.368%
2025-01-24	0.3200	0.3200	0.3200	0.3200	+3.226%	10	204	-96.875%
2025-01-22	0.3100	0.3100	0.3100	0.3100	-16.216%	1	199	-96.774%
2025-01-21	0.3700	0.3700	0.3700	0.3700	+5.714%	1	199	-97.297%
2025-01-16	0.3500	0.3500	0.3500	0.3500	0.000%	1	199	-97.143%
2025-01-15	0.3500	0.3500	0.3500	0.3500	0.000%	1	199	-97.143%
2025-01-13	0.3500	0.3500	0.3500	0.3500	-5.405%	5	199	-97.143%
2025-01-10	0.3700	0.3700	0.3700	0.3700	-2.632%	2	194	-97.297%
2025-01-08	0.3800	0.3800	0.3800	0.3800	-7.317%	1	194	-97.368%
2025-01-06	0.4000	0.4100	0.4000	0.4100	+17.143%	2	194	-97.561%
2025-01-03	0.3500	0.3500	0.3500	0.3500	0.000%	20	193	-97.143%
2025-01-02	0.3500	0.3500	0.3500	0.3500	-12.500%	1	184	-97.143%
2024-12-27	0.3900	0.4000	0.3900	0.4000	0.000%	6	184	-97.500%
2024-12-23	0.4000	0.4000	0.4000	0.4000	-11.111%	1	182	-97.500%
2024-12-20	0.4200	0.4500	0.4200	0.4500	+4.651%	2	182	-97.778%
2024-12-19	0.4300	0.4300	0.4300	0.4300	+7.500%	1	181	-97.674%
2024-12-17	0.3900	0.4100	0.3900	0.4000	+5.263%	25	180	-97.500%
2024-12-16	0.3800	0.3800	0.3800	0.3800	+2.703%	1	159	-97.368%
2024-12-12	0.3700	0.3700	0.3400	0.3700	-5.128%	51	159	-97.297%
2024-12-11	0.3900	0.3900	0.3900	0.3900	+11.429%	20	110	-97.436%
2024-12-09	0.3700	0.3700	0.3500	0.3500	+25.000%	34	103	-97.143%
2024-12-03	0.2800	0.2800	0.2800	0.2800	-28.205%	1	100	-96.429%
2024-11-21	0.3900	0.3900	0.3900	0.3900	+25.806%	1	99	-97.436%
2024-11-19	0.3200	0.3200	0.3100	0.3100	-8.824%	20	99	-96.774%
2024-11-15	0.3300	0.3400	0.3300	0.3400	-2.857%	6	82	-97.059%
2024-11-13	0.3500	0.3500	0.3500	0.3500	+16.667%	2	82	-97.143%
2024-11-11	0.3000	0.3000	0.3000	0.3000	+7.143%	1	80	-96.667%
2024-11-07	0.2800	0.2800	0.2800	0.2800	-20.000%	1	79	-96.429%
2024-11-06	0.3500	0.3500	0.3500	0.3500	+2.941%	1	79	-97.143%
2024-11-05	0.3300	0.3400	0.3300	0.3400	-5.556%	2	78	-97.059%
2024-10-31	0.3600	0.3600	0.3600	0.3600	+33.333%	1	77	-97.222%
2024-10-17	0.2700	0.2700	0.2700	0.2700	-12.903%	2	76	-96.296%
2024-10-11	0.3100	0.3100	0.3100	0.3100	+19.231%	2	75	-96.774%
2024-10-10	0.2600	0.2600	0.2600	0.2600	-13.333%	10	74	-96.154%
2024-10-08	0.3000	0.3000	0.3000	0.3000	+20.000%	1	64	-96.667%
2024-10-07	0.2500	0.2500	0.2500	0.2500	+4.167%	1	63	-96.000%
2024-10-04	0.2400	0.2400	0.2400	0.2400	-4.000%	2	63	-95.833%
2024-10-03	0.2500	0.2500	0.2500	0.2500	-24.242%	10	63	-96.000%
2024-10-02	0.3300	0.3300	0.3300	0.3300	+10.000%	1	53	-96.970%
2024-09-30	0.2600	0.3000	0.2600	0.3000	+15.385%	2	52	-96.667%
2024-09-27	0.2600	0.2600	0.2600	0.2600	-13.333%	2	51	-96.154%
2024-09-25	0.3000	0.3000	0.3000	0.3000	-11.765%	1	51	-96.667%
2024-09-24	0.3400	0.3400	0.3400	0.3400	0.000%	50	50	-97.059%