Dark

NVDA20270115P205
NVDA Jan 15 2027 205.00 Put (NVDA270115P00205000)
option OPRA

EOD

Sep 30, 2026

7.21-5.132%(-0.39)485

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.8800	7.2100	6.8000	7.2100	-5.132%	485	17,383	0.000%
2026-09-29	7.0100	7.6000	6.8500	7.6000	+0.396%	241	17,390	-5.132%
2026-09-28	7.0500	7.5700	6.8500	7.5700	-9.881%	439	17,218	-4.756%
2026-09-25	8.4000	8.9300	8.2600	8.4000	-5.512%	134	17,263	-14.167%
2026-09-24	9.2000	9.4500	8.7000	8.8900	+1.600%	247	17,300	-18.898%
2026-09-23	8.0200	8.7800	7.8500	8.7500	+12.179%	221	17,197	-17.600%
2026-09-22	8.3000	8.3000	7.6500	7.8000	-5.455%	820	17,101	-7.564%
2026-09-21	9.1400	9.4500	8.2000	8.2500	-14.948%	595	16,373	-12.606%
2026-09-18	10.5000	10.5000	9.6000	9.7000	-7.354%	203	16,374	-25.670%
2026-09-17	11.3500	11.4500	10.3700	10.4700	-18.521%	121	16,350	-31.137%
2026-09-16	12.6500	12.9000	11.9000	12.8500	-4.104%	34	16,347	-43.891%
2026-09-15	13.3000	13.7000	12.9500	13.4000	-4.286%	87	16,352	-46.194%
2026-09-14	14.8000	15.1500	13.4000	14.0000	+20.482%	1,227	16,331	-48.500%
2026-09-11	11.4700	11.6200	10.8500	11.6200	-4.988%	167	15,913	-37.952%
2026-09-10	12.3000	12.6200	12.0700	12.2300	+12.511%	1,269	15,906	-41.047%
2026-09-09	10.4000	11.0300	10.4000	10.8700	+3.033%	309	14,738	-33.671%
2026-09-08	8.7000	10.5500	8.7000	10.5500	+13.441%	543	14,512	-31.659%
2026-09-04	9.0000	9.4000	8.3800	9.3000	-3.125%	112	14,465	-22.473%
2026-09-03	10.4500	10.4500	9.2100	9.6000	-9.859%	191	14,465	-24.896%
2026-09-02	11.5000	11.5000	9.9200	10.6500	-14.800%	343	14,460	-32.300%
2026-09-01	12.4300	12.6500	11.5000	12.5000	+7.296%	305	14,483	-42.320%
2026-08-31	12.4800	13.0000	11.4700	11.6500	-9.899%	56	14,639	-38.112%
2026-08-28	10.2300	13.1000	9.6500	12.9300	+29.300%	1,030	14,636	-44.238%
2026-08-27	11.3000	11.6000	9.3000	10.0000	-38.272%	1,208	13,862	-27.900%
2026-08-26	15.1900	16.3200	15.1900	16.2000	+5.537%	6,544	13,803	-55.494%
2026-08-25	16.3000	16.3000	15.0500	15.3500	-10.704%	208	9,413	-53.029%
2026-08-24	14.7500	17.2500	14.7500	17.1900	+13.465%	203	9,499	-58.057%
2026-08-21	14.4300	15.3000	14.3000	15.1500	+2.712%	291	9,437	-52.409%
2026-08-20	14.0800	14.9000	14.0500	14.7500	+6.039%	610	9,448	-51.119%
2026-08-19	13.7800	14.3500	13.2500	13.9100	+3.267%	170	9,813	-48.167%
2026-08-18	13.4500	13.9800	13.3800	13.4700	+13.003%	74	9,839	-46.474%
2026-08-17	12.2100	12.3000	11.4000	11.9200	-2.932%	176	9,867	-39.513%
2026-08-14	12.2000	12.5000	12.0000	12.2800	-2.694%	420	9,899	-41.287%
2026-08-13	12.6200	12.9000	12.4200	12.6200	-6.519%	357	9,736	-42.868%
2026-08-12	14.0100	14.2000	12.8700	13.5000	-10.655%	4,955	9,691	-46.593%
2026-08-11	14.5500	15.2700	14.4500	15.1100	-0.264%	195	13,049	-52.283%
2026-08-10	13.9500	15.8400	13.9500	15.1500	+7.295%	127	13,038	-52.409%
2026-08-07	15.3500	15.3600	13.9500	14.1200	-10.463%	4,215	13,012	-48.938%
2026-08-06	15.2000	16.3500	14.7700	15.7700	+1.545%	457	9,214	-54.280%
2026-08-05	16.6300	16.6300	15.2700	15.5300	-15.460%	280	9,291	-53.574%
2026-08-04	18.8000	19.5000	18.3000	18.3700	-8.607%	367	9,259	-60.751%
2026-08-03	23.7000	23.7100	20.1000	20.1000	-12.798%	329	9,301	-64.129%
2026-07-31	24.2000	25.8000	23.0500	23.0500	-12.557%	82	9,362	-68.720%
2026-07-30	28.0000	28.0000	25.4500	26.3600	-5.857%	101	9,350	-72.648%
2026-07-29	26.9600	28.2600	26.6500	28.0000	+12.450%	139	9,360	-74.250%
2026-07-28	27.1000	27.1000	24.6500	24.9000	-2.506%	164	9,322	-71.044%
2026-07-27	22.0000	26.6800	22.0000	25.5400	+15.566%	258	9,307	-71.770%
2026-07-24	21.5400	22.2500	19.6000	22.1000	+2.315%	262	9,236	-67.376%
2026-07-23	20.9500	22.1000	20.5500	21.6000	+10.429%	202	9,189	-66.620%
2026-07-22	21.2000	21.5000	18.8800	19.5600	-8.255%	210	9,155	-63.139%
2026-07-21	21.4500	22.4500	21.3200	21.3200	-9.277%	122	9,099	-66.182%
2026-07-20	23.1000	23.5000	21.8500	23.5000	-0.634%	192	9,017	-69.319%
2026-07-17	23.9900	25.1000	22.5500	23.6500	+5.580%	1,240	8,868	-69.514%
2026-07-16	21.5000	22.6000	21.5000	22.4000	+9.535%	130	8,449	-67.813%
2026-07-15	20.3700	22.4800	20.3700	20.4500	-0.487%	53	8,371	-64.743%
2026-07-14	23.5000	23.5000	20.1500	20.5500	-13.181%	174	8,375	-64.915%
2026-07-13	21.3500	23.7500	21.3500	23.6700	+12.393%	185	8,395	-69.540%
2026-07-10	24.0200	24.0200	20.9000	21.0600	-10.573%	952	8,379	-65.764%
2026-07-09	25.1500	25.1500	23.5000	23.5500	-0.842%	84	7,698	-69.384%
2026-07-08	25.5000	26.2900	23.7500	23.7500	-11.381%	41	7,700	-69.642%
2026-07-07	28.2000	28.8500	26.0000	26.8000	-0.037%	65	7,699	-73.097%
2026-07-06	27.4500	27.4500	26.1000	26.8100	-5.599%	164	7,697	-73.107%
2026-07-02	26.4000	28.6700	26.4000	28.4000	+10.721%	146	7,641	-74.613%
2026-07-01	27.6200	27.6200	25.3000	25.6500	+2.600%	474	7,641	-71.891%
2026-06-30	25.8000	26.6000	25.0000	25.0000	-8.291%	45	7,441	-71.160%
2026-06-29	28.0100	30.1000	27.2600	27.2600	-2.294%	281	7,438	-73.551%
2026-06-26	28.9500	28.9500	27.5000	27.9000	+0.180%	94	7,421	-74.158%
2026-06-25	28.5000	29.4500	27.4000	27.8500	+4.857%	1,145	7,373	-74.111%
2026-06-24	25.0500	26.7600	24.9000	26.5600	+4.157%	416	7,107	-72.854%
2026-06-23	25.2500	25.8100	24.4500	25.5000	+13.788%	235	7,110	-71.725%
2026-06-22	21.1000	22.5100	21.1000	22.4100	+0.493%	2,024	7,110	-67.827%
2026-06-18	23.1000	23.1000	22.0500	22.3000	-9.899%	271	4,831	-67.668%
2026-06-17	23.1000	24.7500	22.9200	24.7500	+8.553%	390	4,831	-70.869%
2026-06-16	22.5000	22.9500	22.3500	22.8000	+4.828%	333	4,831	-68.377%
2026-06-15	22.5500	22.5600	21.4000	21.7500	-13.553%	318	4,406	-66.851%
2026-06-12	26.0800	26.0800	25.1600	25.1600	-2.101%	198	4,406	-71.343%
2026-06-11	27.4000	27.7600	25.6500	25.7000	-8.541%	90	4,406	-71.946%
2026-06-10	25.9500	28.1000	25.0500	28.1000	+9.937%	319	4,358	-74.342%
2026-06-09	23.6100	27.9000	23.6100	25.5600	+5.185%	361	4,340	-71.792%
2026-06-08	23.9900	24.9000	23.9900	24.3000	-6.789%	23	4,548	-70.329%
2026-06-05	22.7500	26.4300	22.5000	26.0700	+27.357%	310	4,548	-72.344%
2026-06-04	22.7000	23.0500	20.2100	20.4700	-8.000%	135	4,311	-64.778%
2026-06-03	21.9500	22.5000	21.9500	22.2500	+9.606%	153	4,245	-67.596%
2026-06-02	18.3000	20.3600	18.1500	20.3000	+3.571%	151	4,119	-64.483%
2026-06-01	22.0000	22.0200	19.5000	19.6000	-8.111%	311	4,050	-63.214%
2026-05-29	21.9000	22.1900	21.3300	21.3300	-3.484%	72	3,964	-66.198%
2026-05-28	22.9000	22.9000	22.0000	22.1000	-3.493%	514	3,967	-67.376%
2026-05-27	23.5300	24.5000	22.7500	22.9000	+2.324%	578	3,462	-68.515%
2026-05-26	22.0000	22.8800	21.5000	22.3800	+1.038%	34	2,938	-67.784%
2026-05-22	20.8500	22.1600	20.8500	22.1500	+6.337%	143	2,928	-67.449%
2026-05-21	20.5000	21.4000	19.5400	20.8300	+3.375%	402	2,845	-65.386%
2026-05-20	20.3500	20.3500	19.4000	20.1500	-4.048%	74	2,845	-64.218%
2026-05-19	21.9000	22.0000	20.6000	21.0000	-2.552%	83	2,562	-65.667%
2026-05-18	21.3000	21.8700	21.0500	21.5500	+5.585%	77	2,562	-66.543%
2026-05-15	19.6900	20.6500	19.6900	20.4100	+11.836%	115	2,562	-64.674%
2026-05-14	18.9400	19.0700	18.2100	18.2500	-9.609%	259	2,585	-60.493%
2026-05-13	20.2300	20.5000	19.7500	20.1900	-5.211%	1,001	3,017	-64.289%
2026-05-12	21.2500	22.6100	20.9000	21.3000	+0.141%	905	3,017	-66.150%
2026-05-11	22.8300	22.8300	21.2000	21.2700	-8.319%	342	3,017	-66.102%
2026-05-08	22.6000	23.2500	22.6000	23.2000	-4.527%	84	2,845	-68.922%
2026-05-07	26.1500	26.1500	24.0000	24.3000	-4.519%	131	2,847	-70.329%
2026-05-06	27.8000	27.8000	25.4500	25.4500	-13.729%	867	2,801	-71.670%
2026-05-05	28.0000	29.5000	28.0000	29.5000	-0.203%	147	2,486	-75.559%
2026-05-04	30.0000	30.0000	29.5600	29.5600	+0.339%	2	2,382	-75.609%
2026-05-01	28.1900	29.5000	28.1900	29.4600	+1.938%	11	2,377	-75.526%
2026-04-30	26.4000	28.9000	26.4000	28.9000	+14.455%	223	2,377	-75.052%
2026-04-29	24.4400	25.4700	24.3700	25.2500	+4.124%	36	2,277	-71.446%
2026-04-28	25.4500	25.4500	24.2500	24.2500	+4.978%	19	2,306	-70.268%
2026-04-27	24.6500	25.5200	23.0500	23.1000	-9.766%	490	2,304	-68.788%
2026-04-24	26.5600	26.5600	25.0500	25.6000	-10.238%	247	2,101	-71.836%
2026-04-23	27.0700	29.2900	27.0400	28.5200	+4.469%	23	1,890	-74.719%
2026-04-22	27.9000	27.9000	27.2000	27.3000	-3.431%	927	1,882	-73.590%
2026-04-21	27.2500	28.2700	27.2500	28.2700	+1.801%	37	1,099	-74.496%
2026-04-20	28.5000	28.5000	27.7700	27.7700	+0.982%	119	1,099	-74.037%
2026-04-17	27.7500	28.3000	27.5000	27.5000	-5.336%	73	1,081	-73.782%
2026-04-16	28.7100	29.0500	28.7100	29.0500	+0.868%	2	1,033	-75.181%
2026-04-15	29.3500	29.5000	28.2000	28.8000	-6.341%	328	1,033	-74.965%
2026-04-14	31.2600	31.3000	30.5600	30.7500	-7.519%	21	969	-76.553%
2026-04-13	33.8300	33.8300	33.2500	33.2500	-1.218%	753	973	-78.316%
2026-04-10	34.0500	34.4000	33.2000	33.6600	-5.820%	576	295	-78.580%
2026-04-09	35.8000	36.1000	35.7400	35.7400	-2.854%	36	625	-79.827%
2026-04-08	36.6600	36.7900	36.6600	36.7900	-8.936%	3	589	-80.402%
2026-04-06	40.4000	40.4000	40.4000	40.4000	-0.615%	1	588	-82.153%
2026-04-02	40.6000	40.6500	40.6000	40.6500	-0.368%	10	583	-82.263%
2026-04-01	40.7000	40.8500	40.7000	40.8000	-11.650%	48	583	-82.328%
2026-03-27	46.4000	46.4000	46.1400	46.1800	+17.656%	98	568	-84.387%
2026-03-25	39.2500	39.2500	39.2500	39.2500	-2.991%	2	519	-81.631%
2026-03-23	40.5500	40.7000	40.4600	40.4600	-5.046%	18	519	-82.180%
2026-03-20	42.6100	42.6100	42.6100	42.6100	+4.054%	1	514	-83.079%
2026-03-19	40.9500	40.9500	40.9500	40.9500	+4.198%	1	515	-82.393%
2026-03-17	38.5300	39.3000	38.4800	39.3000	+0.769%	154	514	-81.654%
2026-03-16	38.2100	39.1500	37.7000	39.0000	-4.412%	446	410	-81.513%
2026-03-13	38.7500	40.8000	38.7500	40.8000	0.000%	14	10	-82.328%