Dark

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

EOD

Aug 14, 2026

12.28-2.694%(-0.34)420

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	12.2000	12.5000	12.0000	12.2800	-2.694%	420	9,899	0.000%
2026-08-13	12.6200	12.9000	12.4200	12.6200	-6.519%	357	9,736	-2.694%
2026-08-12	14.0100	14.2000	12.8700	13.5000	-10.655%	4,955	9,691	-9.037%
2026-08-11	14.5500	15.2700	14.4500	15.1100	-0.264%	195	13,049	-18.729%
2026-08-10	13.9500	15.8400	13.9500	15.1500	+7.295%	127	13,038	-18.944%
2026-08-07	15.3500	15.3600	13.9500	14.1200	-10.463%	4,215	13,012	-13.031%
2026-08-06	15.2000	16.3500	14.7700	15.7700	+1.545%	457	9,214	-22.131%
2026-08-05	16.6300	16.6300	15.2700	15.5300	-15.460%	280	9,291	-20.927%
2026-08-04	18.8000	19.5000	18.3000	18.3700	-8.607%	367	9,259	-33.152%
2026-08-03	23.7000	23.7100	20.1000	20.1000	-12.798%	329	9,301	-38.905%
2026-07-31	24.2000	25.8000	23.0500	23.0500	-12.557%	82	9,362	-46.725%
2026-07-30	28.0000	28.0000	25.4500	26.3600	-5.857%	101	9,350	-53.414%
2026-07-29	26.9600	28.2600	26.6500	28.0000	+12.450%	139	9,360	-56.143%
2026-07-28	27.1000	27.1000	24.6500	24.9000	-2.506%	164	9,322	-50.683%
2026-07-27	22.0000	26.6800	22.0000	25.5400	+15.566%	258	9,307	-51.919%
2026-07-24	21.5400	22.2500	19.6000	22.1000	+2.315%	262	9,236	-44.434%
2026-07-23	20.9500	22.1000	20.5500	21.6000	+10.429%	202	9,189	-43.148%
2026-07-22	21.2000	21.5000	18.8800	19.5600	-8.255%	210	9,155	-37.219%
2026-07-21	21.4500	22.4500	21.3200	21.3200	-9.277%	122	9,099	-42.402%
2026-07-20	23.1000	23.5000	21.8500	23.5000	-0.634%	192	9,017	-47.745%
2026-07-17	23.9900	25.1000	22.5500	23.6500	+5.580%	1,240	8,868	-48.076%
2026-07-16	21.5000	22.6000	21.5000	22.4000	+9.535%	130	8,449	-45.179%
2026-07-15	20.3700	22.4800	20.3700	20.4500	-0.487%	53	8,371	-39.951%
2026-07-14	23.5000	23.5000	20.1500	20.5500	-13.181%	174	8,375	-40.243%
2026-07-13	21.3500	23.7500	21.3500	23.6700	+12.393%	185	8,395	-48.120%
2026-07-10	24.0200	24.0200	20.9000	21.0600	-10.573%	952	8,379	-41.690%
2026-07-09	25.1500	25.1500	23.5000	23.5500	-0.842%	84	7,698	-47.856%
2026-07-08	25.5000	26.2900	23.7500	23.7500	-11.381%	41	7,700	-48.295%
2026-07-07	28.2000	28.8500	26.0000	26.8000	-0.037%	65	7,699	-54.179%
2026-07-06	27.4500	27.4500	26.1000	26.8100	-5.599%	164	7,697	-54.196%
2026-07-02	26.4000	28.6700	26.4000	28.4000	+10.721%	146	7,641	-56.761%
2026-07-01	27.6200	27.6200	25.3000	25.6500	+2.600%	474	7,641	-52.125%
2026-06-30	25.8000	26.6000	25.0000	25.0000	-8.291%	45	7,441	-50.880%
2026-06-29	28.0100	30.1000	27.2600	27.2600	-2.294%	281	7,438	-54.952%
2026-06-26	28.9500	28.9500	27.5000	27.9000	+0.180%	94	7,421	-55.986%
2026-06-25	28.5000	29.4500	27.4000	27.8500	+4.857%	1,145	7,373	-55.907%
2026-06-24	25.0500	26.7600	24.9000	26.5600	+4.157%	416	7,107	-53.765%
2026-06-23	25.2500	25.8100	24.4500	25.5000	+13.788%	235	7,110	-51.843%
2026-06-22	21.1000	22.5100	21.1000	22.4100	+0.493%	2,024	7,110	-45.203%
2026-06-18	23.1000	23.1000	22.0500	22.3000	-9.899%	271	4,831	-44.933%
2026-06-17	23.1000	24.7500	22.9200	24.7500	+8.553%	390	4,831	-50.384%
2026-06-16	22.5000	22.9500	22.3500	22.8000	+4.828%	333	4,831	-46.140%
2026-06-15	22.5500	22.5600	21.4000	21.7500	-13.553%	318	4,406	-43.540%
2026-06-12	26.0800	26.0800	25.1600	25.1600	-2.101%	198	4,406	-51.192%
2026-06-11	27.4000	27.7600	25.6500	25.7000	-8.541%	90	4,406	-52.218%
2026-06-10	25.9500	28.1000	25.0500	28.1000	+9.937%	319	4,358	-56.299%
2026-06-09	23.6100	27.9000	23.6100	25.5600	+5.185%	361	4,340	-51.956%
2026-06-08	23.9900	24.9000	23.9900	24.3000	-6.789%	23	4,548	-49.465%
2026-06-05	22.7500	26.4300	22.5000	26.0700	+27.357%	310	4,548	-52.896%
2026-06-04	22.7000	23.0500	20.2100	20.4700	-8.000%	135	4,311	-40.010%
2026-06-03	21.9500	22.5000	21.9500	22.2500	+9.606%	153	4,245	-44.809%
2026-06-02	18.3000	20.3600	18.1500	20.3000	+3.571%	151	4,119	-39.507%
2026-06-01	22.0000	22.0200	19.5000	19.6000	-8.111%	311	4,050	-37.347%
2026-05-29	21.9000	22.1900	21.3300	21.3300	-3.484%	72	3,964	-42.429%
2026-05-28	22.9000	22.9000	22.0000	22.1000	-3.493%	514	3,967	-44.434%
2026-05-27	23.5300	24.5000	22.7500	22.9000	+2.324%	578	3,462	-46.376%
2026-05-26	22.0000	22.8800	21.5000	22.3800	+1.038%	34	2,938	-45.130%
2026-05-22	20.8500	22.1600	20.8500	22.1500	+6.337%	143	2,928	-44.560%
2026-05-21	20.5000	21.4000	19.5400	20.8300	+3.375%	402	2,845	-41.047%
2026-05-20	20.3500	20.3500	19.4000	20.1500	-4.048%	74	2,845	-39.057%
2026-05-19	21.9000	22.0000	20.6000	21.0000	-2.552%	83	2,562	-41.524%
2026-05-18	21.3000	21.8700	21.0500	21.5500	+5.585%	77	2,562	-43.016%
2026-05-15	19.6900	20.6500	19.6900	20.4100	+11.836%	115	2,562	-39.833%
2026-05-14	18.9400	19.0700	18.2100	18.2500	-9.609%	259	2,585	-32.712%
2026-05-13	20.2300	20.5000	19.7500	20.1900	-5.211%	1,001	3,017	-39.178%
2026-05-12	21.2500	22.6100	20.9000	21.3000	+0.141%	905	3,017	-42.347%
2026-05-11	22.8300	22.8300	21.2000	21.2700	-8.319%	342	3,017	-42.266%
2026-05-08	22.6000	23.2500	22.6000	23.2000	-4.527%	84	2,845	-47.069%
2026-05-07	26.1500	26.1500	24.0000	24.3000	-4.519%	131	2,847	-49.465%
2026-05-06	27.8000	27.8000	25.4500	25.4500	-13.729%	867	2,801	-51.749%
2026-05-05	28.0000	29.5000	28.0000	29.5000	-0.203%	147	2,486	-58.373%
2026-05-04	30.0000	30.0000	29.5600	29.5600	+0.339%	2	2,382	-58.457%
2026-05-01	28.1900	29.5000	28.1900	29.4600	+1.938%	11	2,377	-58.316%
2026-04-30	26.4000	28.9000	26.4000	28.9000	+14.455%	223	2,377	-57.509%
2026-04-29	24.4400	25.4700	24.3700	25.2500	+4.124%	36	2,277	-51.366%
2026-04-28	25.4500	25.4500	24.2500	24.2500	+4.978%	19	2,306	-49.361%
2026-04-27	24.6500	25.5200	23.0500	23.1000	-9.766%	490	2,304	-46.840%
2026-04-24	26.5600	26.5600	25.0500	25.6000	-10.238%	247	2,101	-52.031%
2026-04-23	27.0700	29.2900	27.0400	28.5200	+4.469%	23	1,890	-56.942%
2026-04-22	27.9000	27.9000	27.2000	27.3000	-3.431%	927	1,882	-55.018%
2026-04-21	27.2500	28.2700	27.2500	28.2700	+1.801%	37	1,099	-56.562%
2026-04-20	28.5000	28.5000	27.7700	27.7700	+0.982%	119	1,099	-55.780%
2026-04-17	27.7500	28.3000	27.5000	27.5000	-5.336%	73	1,081	-55.345%
2026-04-16	28.7100	29.0500	28.7100	29.0500	+0.868%	2	1,033	-57.728%
2026-04-15	29.3500	29.5000	28.2000	28.8000	-6.341%	328	1,033	-57.361%
2026-04-14	31.2600	31.3000	30.5600	30.7500	-7.519%	21	969	-60.065%
2026-04-13	33.8300	33.8300	33.2500	33.2500	-1.218%	753	973	-63.068%
2026-04-10	34.0500	34.4000	33.2000	33.6600	-5.820%	576	295	-63.518%
2026-04-09	35.8000	36.1000	35.7400	35.7400	-2.854%	36	625	-65.641%
2026-04-08	36.6600	36.7900	36.6600	36.7900	-8.936%	3	589	-66.621%
2026-04-06	40.4000	40.4000	40.4000	40.4000	-0.615%	1	588	-69.604%
2026-04-02	40.6000	40.6500	40.6000	40.6500	-0.368%	10	583	-69.791%
2026-04-01	40.7000	40.8500	40.7000	40.8000	-11.650%	48	583	-69.902%
2026-03-27	46.4000	46.4000	46.1400	46.1800	+17.656%	98	568	-73.408%
2026-03-25	39.2500	39.2500	39.2500	39.2500	-2.991%	2	519	-68.713%
2026-03-23	40.5500	40.7000	40.4600	40.4600	-5.046%	18	519	-69.649%
2026-03-20	42.6100	42.6100	42.6100	42.6100	+4.054%	1	514	-71.180%
2026-03-19	40.9500	40.9500	40.9500	40.9500	+4.198%	1	515	-70.012%
2026-03-17	38.5300	39.3000	38.4800	39.3000	+0.769%	154	514	-68.753%
2026-03-16	38.2100	39.1500	37.7000	39.0000	-4.412%	446	410	-68.513%
2026-03-13	38.7500	40.8000	38.7500	40.8000	0.000%	14	10	-69.902%