Dark

NVDA20270115P20
NVDA Jan 15 2027 20.00 Put (NVDA270115P00020000)
option OPRA

EOD

Aug 12, 2026

0.0100-50.000%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0100	0.0200	0.0100	0.0100	-50.000%	7	12,543	0.000%
2026-08-10	0.0200	0.0200	0.0200	0.0200	+100.000%	9	12,543	-50.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	0.000%	15	12,543	0.000%
2026-07-30	0.0100	0.0100	0.0100	0.0100	0.000%	6	12,558	0.000%
2026-07-22	0.0100	0.0100	0.0100	0.0100	0.000%	2	12,558	0.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	-50.000%	1	12,557	0.000%
2026-07-14	0.0200	0.0200	0.0200	0.0200	+100.000%	10	12,556	-50.000%
2026-07-09	0.0100	0.0100	0.0100	0.0100	0.000%	8	12,546	0.000%
2026-06-29	0.0100	0.0100	0.0100	0.0100	0.000%	150	12,538	0.000%
2026-06-25	0.0100	0.0100	0.0100	0.0100	0.000%	4	12,388	0.000%
2026-06-22	0.0100	0.0100	0.0100	0.0100	0.000%	11	12,384	0.000%
2026-06-18	0.0100	0.0100	0.0100	0.0100	-66.667%	11	12,355	0.000%
2026-06-12	0.0300	0.0300	0.0300	0.0300	+50.000%	7	12,355	-66.667%
2026-06-09	0.0200	0.0200	0.0200	0.0200	+100.000%	400	12,355	-50.000%
2026-05-27	0.0100	0.0100	0.0100	0.0100	-50.000%	2	11,955	0.000%
2026-05-21	0.0200	0.0300	0.0200	0.0200	-33.333%	202	11,955	-50.000%
2026-05-15	0.0300	0.0300	0.0300	0.0300	+50.000%	9	11,764	-66.667%
2026-05-11	0.0300	0.0300	0.0200	0.0200	-33.333%	24	11,755	-50.000%
2026-05-01	0.0300	0.0300	0.0300	0.0300	+200.000%	40	11,754	-66.667%
2026-04-16	0.0100	0.0100	0.0100	0.0100	-66.667%	5	11,754	0.000%
2026-04-14	0.0300	0.0300	0.0300	0.0300	0.000%	10	11,754	-66.667%
2026-04-09	0.0300	0.0300	0.0300	0.0300	-50.000%	5	11,754	-66.667%
2026-03-30	0.0600	0.0600	0.0600	0.0600	+20.000%	1	11,759	-83.333%
2026-03-26	0.0500	0.0500	0.0500	0.0500	0.000%	17	11,759	-80.000%
2026-03-23	0.0500	0.0500	0.0500	0.0500	+25.000%	4	11,744	-80.000%
2026-03-19	0.0400	0.0400	0.0400	0.0400	-20.000%	15	11,740	-75.000%
2026-03-16	0.0500	0.0500	0.0500	0.0500	0.000%	100	11,740	-80.000%
2026-03-12	0.0600	0.0600	0.0500	0.0500	0.000%	21	11,640	-80.000%
2026-03-10	0.0500	0.0500	0.0500	0.0500	+25.000%	6	11,660	-80.000%
2026-03-03	0.0400	0.0400	0.0400	0.0400	0.000%	10	11,660	-75.000%
2026-03-02	0.0400	0.0400	0.0400	0.0400	-20.000%	10	11,653	-75.000%
2026-02-27	0.0500	0.0500	0.0500	0.0500	-16.667%	4	11,643	-80.000%
2026-02-26	0.0700	0.0700	0.0600	0.0600	+20.000%	5	11,639	-83.333%
2026-02-25	0.0500	0.0500	0.0500	0.0500	-16.667%	132	11,762	-80.000%
2026-02-24	0.0500	0.0600	0.0500	0.0600	+20.000%	43	11,762	-83.333%
2026-02-23	0.0700	0.0700	0.0500	0.0500	-37.500%	170	11,759	-80.000%
2026-02-20	0.0800	0.0800	0.0800	0.0800	+14.286%	1	11,760	-87.500%
2026-02-19	0.0700	0.0700	0.0700	0.0700	+16.667%	40	11,760	-85.714%
2026-02-17	0.0700	0.0700	0.0600	0.0600	+100.000%	60	11,760	-83.333%
2026-02-11	0.0300	0.0300	0.0300	0.0300	-50.000%	10	11,762	-66.667%
2026-02-10	0.0200	0.0600	0.0200	0.0600	-14.286%	50	11,772	-83.333%
2026-02-09	0.0700	0.0700	0.0700	0.0700	+40.000%	20	11,822	-85.714%
2026-02-04	0.0600	0.0800	0.0500	0.0500	+25.000%	4	11,842	-80.000%
2026-01-28	0.0400	0.0400	0.0400	0.0400	-33.333%	2	11,842	-75.000%
2026-01-26	0.0600	0.0600	0.0600	0.0600	+50.000%	20	11,844	-83.333%
2026-01-21	0.0500	0.0500	0.0400	0.0400	0.000%	6	11,844	-75.000%
2026-01-20	0.0400	0.0400	0.0400	0.0400	-20.000%	5	11,840	-75.000%
2026-01-13	0.0500	0.0500	0.0500	0.0500	0.000%	20	11,835	-80.000%
2026-01-12	0.0500	0.0500	0.0500	0.0500	-28.571%	1	11,835	-80.000%
2026-01-09	0.0700	0.0700	0.0700	0.0700	+16.667%	26	11,834	-85.714%
2026-01-06	0.0600	0.0600	0.0600	0.0600	0.000%	2	11,860	-83.333%
2026-01-05	0.0700	0.0700	0.0600	0.0600	0.000%	7,492	11,858	-83.333%
2026-01-02	0.0600	0.0600	0.0600	0.0600	0.000%	121	5,432	-83.333%
2025-12-26	0.0600	0.0600	0.0600	0.0600	-14.286%	5	5,531	-83.333%
2025-12-24	0.0700	0.0700	0.0700	0.0700	+16.667%	5	5,531	-85.714%
2025-12-23	0.0600	0.0600	0.0600	0.0600	0.000%	20	5,531	-83.333%
2025-12-22	0.0600	0.0600	0.0600	0.0600	-25.000%	1	5,530	-83.333%
2025-12-15	0.0800	0.0800	0.0800	0.0800	-11.111%	10	5,530	-87.500%
2025-12-10	0.0900	0.0900	0.0900	0.0900	+12.500%	3	5,520	-88.889%
2025-12-09	0.0800	0.0800	0.0800	0.0800	-11.111%	15	5,517	-87.500%
2025-12-08	0.0800	0.0900	0.0800	0.0900	0.000%	33	5,517	-88.889%
2025-12-01	0.1100	0.1100	0.0900	0.0900	+12.500%	22	5,520	-88.889%
2025-11-28	0.1100	0.1100	0.0800	0.0800	0.000%	7	5,498	-87.500%
2025-11-25	0.1000	0.1000	0.0800	0.0800	-11.111%	7	5,505	-87.500%
2025-11-24	0.0900	0.0900	0.0900	0.0900	-10.000%	5	5,512	-88.889%
2025-11-21	0.1100	0.1100	0.0600	0.1000	0.000%	36	5,512	-90.000%
2025-11-20	0.0500	0.1000	0.0500	0.1000	+42.857%	9	5,476	-90.000%
2025-11-19	0.0700	0.0700	0.0700	0.0700	0.000%	31	5,477	-85.714%
2025-11-18	0.0900	0.0900	0.0700	0.0700	-12.500%	3	5,476	-85.714%
2025-11-17	0.0700	0.0800	0.0700	0.0800	-20.000%	243	5,477	-87.500%
2025-11-14	0.1300	0.1300	0.1000	0.1000	+25.000%	12	5,480	-90.000%
2025-11-13	0.0800	0.0800	0.0700	0.0800	0.000%	32	5,468	-87.500%
2025-11-12	0.0800	0.0800	0.0800	0.0800	+60.000%	2	5,462	-87.500%
2025-11-11	0.0500	0.0500	0.0500	0.0500	-44.444%	1	5,462	-80.000%
2025-11-07	0.0800	0.0900	0.0800	0.0900	+12.500%	31	5,462	-88.889%
2025-11-06	0.0800	0.0800	0.0800	0.0800	+60.000%	3	5,456	-87.500%
2025-11-05	0.0500	0.0700	0.0400	0.0500	+25.000%	39	5,456	-80.000%
2025-11-04	0.0500	0.0600	0.0400	0.0400	-33.333%	504	5,454	-75.000%
2025-11-03	0.0600	0.0600	0.0600	0.0600	+20.000%	1	5,866	-83.333%
2025-10-31	0.0800	0.0900	0.0500	0.0500	-37.500%	6	5,866	-80.000%
2025-10-30	0.0800	0.0800	0.0800	0.0800	+100.000%	8	5,864	-87.500%
2025-10-29	0.0900	0.1000	0.0400	0.0400	-50.000%	52	5,856	-75.000%
2025-10-28	0.0900	0.0900	0.0800	0.0800	-11.111%	6	5,851	-87.500%
2025-10-24	0.0900	0.0900	0.0900	0.0900	-18.182%	1	5,845	-88.889%
2025-10-20	0.1200	0.1200	0.1100	0.1100	-8.333%	2	5,844	-90.909%
2025-10-17	0.1200	0.1200	0.1200	0.1200	+20.000%	1	5,844	-91.667%
2025-10-15	0.1300	0.1300	0.1000	0.1000	-41.176%	4	5,843	-90.000%
2025-10-14	0.1700	0.1700	0.1700	0.1700	+41.667%	15	5,843	-94.118%
2025-10-10	0.1200	0.1200	0.1200	0.1200	+71.429%	169	5,842	-91.667%
2025-10-03	0.1100	0.1100	0.0700	0.0700	+16.667%	4	5,676	-85.714%
2025-09-18	0.0600	0.0600	0.0600	0.0600	-33.333%	4	5,676	-83.333%
2025-09-02	0.0900	0.0900	0.0900	0.0900	-10.000%	3	5,676	-88.889%
2025-08-21	0.1000	0.1000	0.1000	0.1000	-9.091%	100	5,676	-90.000%
2025-08-20	0.1100	0.1100	0.1100	0.1100	+10.000%	178	5,676	-90.909%
2025-08-07	0.0900	0.1000	0.0900	0.1000	-16.667%	20	5,854	-90.000%
2025-08-04	0.1200	0.1200	0.1200	0.1200	+9.091%	35	5,854	-91.667%
2025-08-01	0.1000	0.1100	0.1000	0.1100	+10.000%	20	5,854	-90.909%
2025-07-30	0.1100	0.1100	0.1000	0.1000	0.000%	135	5,869	-90.000%
2025-07-28	0.1100	0.1100	0.1000	0.1000	0.000%	766	5,906	-90.000%
2025-07-25	0.1000	0.1000	0.1000	0.1000	-9.091%	14	6,158	-90.000%
2025-07-24	0.1000	0.1100	0.1000	0.1100	+10.000%	29	6,172	-90.909%
2025-07-23	0.1000	0.1000	0.1000	0.1000	-9.091%	1,134	6,191	-90.000%
2025-07-21	0.1200	0.1200	0.1100	0.1100	-8.333%	11	6,626	-90.909%
2025-07-18	0.1200	0.1200	0.1200	0.1200	+9.091%	10	6,625	-91.667%
2025-07-17	0.1100	0.1100	0.1100	0.1100	-26.667%	100	6,625	-90.909%
2025-07-09	0.1500	0.1500	0.1500	0.1500	-21.053%	5	6,625	-93.333%
2025-07-08	0.1700	0.1900	0.1700	0.1900	-5.000%	31	6,625	-94.737%
2025-06-30	0.2000	0.2000	0.2000	0.2000	+11.111%	4	6,604	-95.000%
2025-06-27	0.1800	0.1800	0.1800	0.1800	-5.263%	11	6,604	-94.444%
2025-06-26	0.1800	0.1900	0.1800	0.1900	-9.524%	450	6,593	-94.737%
2025-06-17	0.2100	0.2100	0.2100	0.2100	+5.000%	50	6,143	-95.238%
2025-06-16	0.2000	0.2000	0.2000	0.2000	-4.762%	10	6,193	-95.000%
2025-06-11	0.2200	0.2200	0.2100	0.2100	-12.500%	10	6,193	-95.238%
2025-06-03	0.2400	0.2400	0.2400	0.2400	0.000%	1	6,203	-95.833%
2025-06-02	0.2400	0.2400	0.2400	0.2400	-22.581%	1	6,202	-95.833%
2025-05-21	0.3100	0.3100	0.3100	0.3100	-6.061%	3	6,202	-96.774%
2025-05-16	0.3300	0.3300	0.3300	0.3300	0.000%	10	6,199	-96.970%
2025-05-15	0.3300	0.3300	0.3300	0.3300	0.000%	5	6,202	-96.970%
2025-05-13	0.3500	0.3500	0.3300	0.3300	-23.256%	200	6,202	-96.970%
2025-05-08	0.4300	0.4300	0.4300	0.4300	+4.878%	6	6,217	-97.674%
2025-05-05	0.4200	0.4200	0.4100	0.4100	-6.818%	11	6,217	-97.561%
2025-05-02	0.4400	0.4400	0.4400	0.4400	-2.222%	2	6,207	-97.727%
2025-05-01	0.4500	0.4500	0.4500	0.4500	-11.765%	1	6,206	-97.778%
2025-04-23	0.5100	0.5200	0.5100	0.5100	-12.069%	41	6,207	-98.039%
2025-04-22	0.5800	0.5800	0.5800	0.5800	-4.918%	50	6,198	-98.276%
2025-04-17	0.6100	0.6200	0.6000	0.6100	+5.172%	26	6,175	-98.361%
2025-04-14	0.5900	0.5900	0.5800	0.5800	-15.942%	6	6,175	-98.276%
2025-04-11	0.6900	0.6900	0.6900	0.6900	-5.479%	2	6,175	-98.551%
2025-04-10	0.7300	0.7300	0.7300	0.7300	+19.672%	339	6,174	-98.630%
2025-04-09	0.8400	0.8400	0.5900	0.6100	-15.278%	111	5,920	-98.361%
2025-04-08	0.6200	0.7200	0.6200	0.7200	-2.703%	21	5,819	-98.611%
2025-04-07	0.7200	0.7500	0.6100	0.7400	+19.355%	136	5,810	-98.649%
2025-04-04	0.5500	0.6300	0.5500	0.6200	+40.909%	474	5,818	-98.387%
2025-04-03	0.4500	0.4500	0.4400	0.4400	-2.222%	2	5,681	-97.727%
2025-03-31	0.4500	0.4500	0.4500	0.4500	+2.273%	1	5,682	-97.778%
2025-03-28	0.4400	0.4400	0.4400	0.4400	+2.326%	28	5,682	-97.727%
2025-03-26	0.4300	0.4300	0.4300	0.4300	+2.381%	61	5,672	-97.674%
2025-03-24	0.4400	0.4400	0.4000	0.4200	-6.667%	81	5,611	-97.619%
2025-03-20	0.4400	0.4500	0.4400	0.4500	+2.273%	3	5,606	-97.778%
2025-03-19	0.4400	0.4400	0.4400	0.4400	-13.725%	5	5,605	-97.727%
2025-03-18	0.5100	0.5100	0.5100	0.5100	0.000%	100	5,600	-98.039%
2025-03-14	0.4800	0.5100	0.4800	0.5100	0.000%	4	5,500	-98.039%
2025-03-13	0.5100	0.5100	0.5100	0.5100	-12.069%	50	5,450	-98.039%
2025-03-11	0.5800	0.5800	0.5800	0.5800	+1.754%	1	5,450	-98.276%
2025-03-10	0.5800	0.5900	0.5700	0.5700	+14.000%	472	5,451	-98.246%
2025-03-07	0.5500	0.5500	0.5000	0.5000	-7.407%	12	5,413	-98.000%
2025-03-06	0.5300	0.5500	0.5100	0.5400	+5.882%	82	5,408	-98.148%
2025-03-04	0.5000	0.5100	0.5000	0.5100	0.000%	51	5,366	-98.039%
2025-03-03	0.5000	0.5100	0.5000	0.5100	+24.390%	2,001	5,367	-98.039%
2025-02-27	0.4000	0.4100	0.4000	0.4100	-8.889%	5	3,366	-97.561%
2025-02-26	0.4500	0.4500	0.4500	0.4500	+4.651%	2	3,362	-97.778%
2025-02-25	0.4300	0.4300	0.4300	0.4300	+2.381%	10	3,352	-97.674%
2025-02-21	0.4200	0.4300	0.4100	0.4200	+2.439%	4,120	3,352	-97.619%
2025-02-20	0.4100	0.4100	0.4100	0.4100	0.000%	1	1,462	-97.561%
2025-02-19	0.4100	0.4100	0.4100	0.4100	-2.381%	250	1,461	-97.561%
2025-02-18	0.4200	0.4200	0.4200	0.4200	0.000%	4	1,530	-97.619%
2025-02-14	0.4200	0.4200	0.4200	0.4200	-8.696%	200	1,634	-97.619%
2025-02-13	0.4600	0.4600	0.4600	0.4600	-2.128%	100	1,534	-97.826%
2025-02-06	0.4800	0.4800	0.4700	0.4700	-7.843%	14	1,534	-97.872%
2025-02-04	0.5100	0.5100	0.5100	0.5100	-10.526%	10	1,525	-98.039%
2025-01-31	0.5400	0.5700	0.5400	0.5700	+5.556%	42	1,525	-98.246%
2025-01-29	0.4900	0.5400	0.4900	0.5400	+8.000%	16	1,509	-98.148%
2025-01-28	0.5700	0.5700	0.5000	0.5000	-15.254%	6	1,493	-98.000%
2025-01-27	0.5900	0.6100	0.5300	0.5900	+20.408%	1,311	1,492	-98.305%
2025-01-24	0.4900	0.4900	0.4900	0.4900	0.000%	2	327	-97.959%
2025-01-23	0.4900	0.4900	0.4900	0.4900	-3.922%	1	326	-97.959%
2025-01-22	0.5400	0.5400	0.4800	0.5100	-5.556%	68	326	-98.039%
2025-01-21	0.5500	0.5600	0.5100	0.5400	+8.000%	14	303	-98.148%
2025-01-17	0.5100	0.5100	0.5000	0.5000	-3.846%	22	300	-98.000%
2025-01-16	0.5200	0.5200	0.5200	0.5200	-7.143%	5	300	-98.077%
2025-01-14	0.5600	0.5600	0.5600	0.5600	+1.818%	11	300	-98.214%
2025-01-13	0.5700	0.5700	0.5500	0.5500	-9.836%	6	300	-98.182%
2025-01-10	0.6100	0.6100	0.6100	0.6100	+8.929%	2	300	-98.361%
2025-01-08	0.5600	0.5600	0.5600	0.5600	+3.704%	1	300	-98.214%
2025-01-07	0.5400	0.5400	0.5400	0.5400	+1.887%	1	300	-98.148%
2025-01-06	0.5300	0.5300	0.5300	0.5300	+3.922%	1	299	-98.113%
2025-01-03	0.5300	0.5300	0.5100	0.5100	-12.069%	4	298	-98.039%
2024-12-30	0.5800	0.5800	0.5800	0.5800	+3.571%	1	297	-98.276%
2024-12-26	0.5200	0.5600	0.5200	0.5600	0.000%	6	296	-98.214%
2024-12-24	0.5600	0.5600	0.5600	0.5600	-8.197%	1	296	-98.214%
2024-12-19	0.6100	0.6100	0.6100	0.6100	+3.390%	3	296	-98.361%
2024-12-18	0.6100	0.6100	0.5900	0.5900	+3.509%	7	293	-98.305%
2024-12-17	0.5800	0.5800	0.5700	0.5700	-1.724%	45	292	-98.246%
2024-12-16	0.5800	0.5800	0.5800	0.5800	+5.455%	17	263	-98.276%
2024-12-12	0.5500	0.5500	0.5500	0.5500	+1.852%	11	263	-98.182%
2024-12-11	0.5400	0.5400	0.5400	0.5400	-1.818%	1	252	-98.148%
2024-12-09	0.5500	0.5500	0.5500	0.5500	+3.774%	2	251	-98.182%
2024-12-06	0.5300	0.5300	0.5300	0.5300	+17.778%	24	249	-98.113%
2024-12-04	0.4500	0.4500	0.4500	0.4500	-2.174%	7	237	-97.778%
2024-12-03	0.4800	0.4800	0.4600	0.4600	+2.222%	11	237	-97.826%
2024-12-02	0.4700	0.4700	0.4500	0.4500	0.000%	23	236	-97.778%
2024-11-27	0.4700	0.4700	0.4500	0.4500	-6.250%	20	212	-97.778%
2024-11-26	0.4800	0.4800	0.4800	0.4800	-5.882%	4	212	-97.917%
2024-11-25	0.5400	0.5500	0.5100	0.5100	-7.273%	6	208	-98.039%
2024-11-22	0.5500	0.5500	0.5500	0.5500	+17.021%	4	202	-98.182%
2024-11-21	0.5500	0.5500	0.4700	0.4700	-7.843%	12	200	-97.872%
2024-11-20	0.4800	0.5100	0.4800	0.5100	+2.000%	101	189	-98.039%
2024-11-19	0.5200	0.5200	0.5000	0.5000	-3.846%	7	90	-98.000%
2024-11-18	0.5200	0.5200	0.5200	0.5200	+13.043%	1	84	-98.077%
2024-11-12	0.4600	0.4600	0.4600	0.4600	-13.208%	1	84	-97.826%
2024-11-11	0.5300	0.5300	0.5300	0.5300	+10.417%	2	83	-98.113%
2024-11-07	0.4800	0.4800	0.4800	0.4800	-18.644%	1	81	-97.917%
2024-11-05	0.5900	0.5900	0.5900	0.5900	-3.279%	1	81	-98.305%
2024-11-01	0.5800	0.6100	0.5800	0.6100	+5.172%	22	81	-98.361%
2024-10-31	0.5800	0.5800	0.5800	0.5800	+18.367%	1	74	-98.276%
2024-10-28	0.4900	0.4900	0.4900	0.4900	-10.909%	10	73	-97.959%
2024-10-24	0.5500	0.5500	0.5500	0.5500	+7.843%	5	83	-98.182%
2024-10-22	0.5100	0.5100	0.5100	0.5100	+10.870%	1	78	-98.039%
2024-10-21	0.4600	0.4600	0.4600	0.4600	-4.167%	10	78	-97.826%
2024-10-16	0.4800	0.4800	0.4800	0.4800	+4.348%	10	73	-97.917%
2024-10-10	0.4600	0.4600	0.4600	0.4600	-8.000%	1	63	-97.826%
2024-10-09	0.5500	0.5500	0.5000	0.5000	+8.696%	6	64	-98.000%
2024-10-08	0.4600	0.4600	0.4600	0.4600	+39.394%	1	59	-97.826%
2024-10-02	0.3300	0.3300	0.3300	0.3300	-37.736%	1	58	-96.970%
2024-09-30	0.5300	0.5300	0.5300	0.5300	-5.357%	7	57	-98.113%
2024-09-24	0.5300	0.5600	0.5300	0.5600	0.000%	50	50	-98.214%