Dark

NVDA20270115P215
NVDA Jan 15 2027 215.00 Put (NVDA270115P00215000)
option OPRA

EOD

Sep 30, 2026

10.25-4.206%(-0.45)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.1700	10.2500	9.5400	10.2500	-4.206%	162	19,373	0.000%
2026-09-29	9.6400	10.7000	9.6400	10.7000	-0.187%	424	19,397	-4.206%
2026-09-28	10.4000	10.7700	9.7000	10.7200	-9.306%	662	19,306	-4.384%
2026-09-25	11.6500	12.5300	11.6000	11.8200	-3.902%	117	19,178	-13.283%
2026-09-24	13.1000	13.1500	12.2500	12.3000	+1.821%	181	19,148	-16.667%
2026-09-23	11.3500	12.3000	11.1000	12.0800	+9.124%	228	19,143	-15.149%
2026-09-22	11.6000	11.6000	10.8700	11.0700	-4.156%	156	19,127	-7.407%
2026-09-21	13.0500	13.0900	11.4100	11.5500	-13.806%	293	19,090	-11.255%
2026-09-18	14.6000	14.7200	13.4000	13.4000	-7.586%	8,065	19,141	-23.507%
2026-09-17	15.3200	15.4000	14.3600	14.5000	-16.427%	425	11,883	-29.310%
2026-09-16	17.3000	17.3500	16.2600	17.3500	-4.355%	1,567	11,739	-40.922%
2026-09-15	17.5000	18.5000	17.5000	18.1400	-1.946%	114	11,345	-43.495%
2026-09-14	17.8500	20.0700	17.8500	18.5000	+17.909%	334	11,334	-44.595%
2026-09-11	15.3500	15.7800	14.8500	15.6900	-3.919%	149	11,156	-34.672%
2026-09-10	16.4000	17.1000	16.1500	16.3300	+10.562%	444	11,106	-37.232%
2026-09-09	14.3500	14.9000	14.1000	14.7700	+3.287%	334	11,086	-30.603%
2026-09-08	12.2600	14.3000	12.2400	14.3000	+12.421%	70	11,088	-28.322%
2026-09-04	12.0200	12.8500	11.4000	12.7200	-2.154%	724	11,506	-19.418%
2026-09-03	13.8000	13.8000	12.5500	13.0000	-10.345%	190	11,506	-21.154%
2026-09-02	16.0800	16.0800	13.5000	14.5000	-13.433%	1,420	11,550	-29.310%
2026-09-01	17.1300	17.3000	15.5800	16.7500	+10.270%	1,917	12,565	-38.806%
2026-08-31	16.8200	17.5000	15.1700	15.1900	-11.325%	1,072	11,498	-32.521%
2026-08-28	13.7500	17.6500	13.7000	17.1300	+26.608%	299	11,454	-40.163%
2026-08-27	15.1500	15.5000	12.7300	13.5300	-37.070%	1,599	11,305	-24.242%
2026-08-26	20.4000	21.5600	20.3500	21.5000	+6.700%	695	10,850	-52.326%
2026-08-25	21.3100	21.3100	19.7300	20.1500	-9.843%	454	10,388	-49.132%
2026-08-24	19.6900	22.3500	19.6900	22.3500	+12.481%	294	10,266	-54.139%
2026-08-21	18.7000	19.9600	18.6500	19.8700	+4.855%	532	10,100	-48.415%
2026-08-20	18.7000	19.4500	17.8500	18.9500	+3.779%	1,264	10,028	-45.910%
2026-08-19	17.0300	18.8000	17.0300	18.2600	+2.412%	152	9,058	-43.866%
2026-08-18	18.0000	18.1900	17.7000	17.8300	+12.492%	74	9,034	-42.513%
2026-08-17	15.7500	15.8500	15.2000	15.8500	-2.401%	1,902	9,019	-35.331%
2026-08-14	16.2500	16.3000	15.9700	16.2400	-1.277%	537	7,787	-36.884%
2026-08-13	16.7500	16.9000	16.0000	16.4500	-5.023%	323	7,263	-37.690%
2026-08-12	18.0000	18.0000	16.8500	17.3200	-12.746%	1,106	7,338	-40.820%
2026-08-11	19.0700	19.9200	18.8700	19.8500	-1.244%	652	6,682	-48.363%
2026-08-10	18.0500	20.2000	17.8900	20.1000	+10.016%	185	6,586	-49.005%
2026-08-07	19.0300	19.1100	18.0000	18.2700	-10.791%	445	6,572	-43.897%
2026-08-06	19.3000	21.0500	19.2200	20.4800	+2.400%	321	6,398	-49.951%
2026-08-05	20.5500	20.7700	19.6000	20.0000	-13.420%	132	6,380	-48.750%
2026-08-04	23.7000	24.4700	23.1000	23.1000	-9.234%	94	6,410	-55.628%
2026-08-03	27.0000	27.0000	25.1500	25.4500	-14.597%	120	6,438	-59.725%
2026-07-31	30.0000	31.7600	29.8000	29.8000	-8.025%	148	6,428	-65.604%
2026-07-30	33.9300	33.9300	31.5100	32.4000	+0.310%	8	6,351	-68.364%
2026-07-29	32.8400	34.2700	32.3000	32.3000	+4.904%	23	6,359	-68.266%
2026-07-28	33.2400	33.3400	30.7000	30.7900	-3.781%	62	6,374	-66.710%
2026-07-27	29.5500	32.0000	29.5500	32.0000	+16.364%	25	6,367	-67.969%
2026-07-24	26.6000	27.5000	24.8500	27.5000	+7.422%	6	6,342	-62.727%
2026-07-23	26.1500	27.3500	25.6000	25.6000	+4.490%	36	6,338	-59.961%
2026-07-22	24.4000	24.5000	23.6300	24.5000	-10.256%	130	6,320	-58.163%
2026-07-21	28.1500	28.1500	27.0500	27.3000	-5.699%	4	6,329	-62.454%
2026-07-20	27.5500	28.9500	27.3500	28.9500	-1.026%	45	6,326	-64.594%
2026-07-17	29.4500	29.4500	27.8500	29.2500	+6.171%	180	6,319	-64.957%
2026-07-16	25.8400	27.8000	25.8400	27.5500	+9.980%	29	6,235	-62.795%
2026-07-15	26.1500	27.5000	25.0500	25.0500	-1.803%	70	6,223	-59.082%
2026-07-14	26.6000	26.6000	25.1000	25.5100	-11.883%	174	6,221	-59.820%
2026-07-13	26.9300	29.3000	26.7500	28.9500	+10.286%	105	6,214	-64.594%
2026-07-10	30.0000	30.0000	26.0200	26.2500	-9.639%	167	6,194	-60.952%
2026-07-09	30.7000	30.7000	29.0500	29.0500	-0.172%	242	6,076	-64.716%
2026-07-08	31.9000	31.9000	29.1000	29.1000	-9.346%	24	6,073	-64.777%
2026-07-07	35.1000	35.1000	32.1000	32.1000	-1.231%	37	6,075	-68.069%
2026-07-06	32.8500	32.8500	32.0500	32.5000	-2.578%	12	6,089	-68.462%
2026-07-02	31.3000	33.3600	31.3000	33.3600	+6.581%	143	6,064	-69.275%
2026-07-01	33.5600	34.2800	31.3000	31.3000	+0.321%	373	6,064	-67.252%
2026-06-30	31.7500	32.9200	31.2000	31.2000	-8.905%	122	6,014	-67.147%
2026-06-29	34.1200	34.2500	34.1200	34.2500	-0.840%	67	6,015	-70.073%
2026-06-26	35.9500	35.9500	33.8500	34.5400	+0.378%	28	6,009	-70.324%
2026-06-25	34.8300	34.8300	33.8500	34.4100	+4.909%	40	6,003	-70.212%
2026-06-24	31.2000	32.8000	30.6500	32.8000	+5.432%	641	5,965	-68.750%
2026-06-23	31.0000	31.1900	30.2000	31.1100	+13.582%	159	5,344	-67.052%
2026-06-22	26.0000	27.4100	26.0000	27.3900	+0.699%	11	5,230	-62.578%
2026-06-18	28.7600	28.7600	27.2000	27.2000	-4.795%	1,584	3,891	-62.316%
2026-06-17	28.6000	28.6000	28.4500	28.5700	+3.365%	34	3,891	-64.123%
2026-06-16	28.0100	28.0100	27.6400	27.6400	+2.370%	82	3,891	-62.916%
2026-06-15	27.5300	27.5300	26.5000	27.0000	-13.738%	236	3,873	-62.037%
2026-06-12	31.0500	31.4000	30.8300	31.3000	+0.417%	30	3,873	-67.252%
2026-06-11	32.2900	33.5600	31.1700	31.1700	-6.086%	58	3,873	-67.116%
2026-06-10	30.7600	33.7000	30.5900	33.1900	+6.720%	47	3,824	-69.117%
2026-06-09	28.9900	33.9000	28.9000	31.1000	+3.185%	99	3,832	-67.042%
2026-06-08	30.2800	30.4000	29.6000	30.1400	-4.620%	125	3,828	-65.992%
2026-06-05	27.5000	32.1000	27.5000	31.6000	+24.655%	430	3,929	-67.563%
2026-06-04	28.4200	28.4200	25.1000	25.3500	-7.818%	154	3,723	-59.566%
2026-06-03	26.0300	27.5500	26.0300	27.5000	+10.220%	715	3,740	-62.727%
2026-06-02	23.1900	25.0000	22.5500	24.9500	+3.527%	302	3,653	-58.918%
2026-06-01	26.9500	26.9500	24.1000	24.1000	-15.349%	671	3,690	-57.469%
2026-05-29	27.4000	28.4700	26.1500	28.4700	+4.669%	422	3,816	-63.997%
2026-05-28	27.9400	28.0900	27.1500	27.2000	-2.404%	380	3,629	-62.316%
2026-05-27	28.3500	29.6300	27.8500	27.8700	+1.456%	395	3,414	-63.222%
2026-05-26	26.8900	28.4500	26.1500	27.4700	+1.590%	260	3,374	-62.687%
2026-05-22	25.5000	27.2400	25.4000	27.0400	+5.998%	385	3,198	-62.093%
2026-05-21	24.8500	25.9000	23.8600	25.5100	+3.868%	149	3,038	-59.820%
2026-05-20	25.5000	25.6000	23.7500	24.5600	-2.733%	401	3,038	-58.265%
2026-05-19	25.6000	26.8300	25.1000	25.2500	-2.510%	63	2,762	-59.406%
2026-05-18	23.9700	26.7100	23.9700	25.9000	+1.251%	26	2,762	-60.425%
2026-05-15	24.0000	25.5800	23.7000	25.5800	+15.225%	276	2,762	-59.930%
2026-05-14	23.0000	23.1500	22.1500	22.2000	-9.202%	271	2,765	-53.829%
2026-05-13	24.4500	25.2500	24.0500	24.4500	-8.358%	992	2,368	-58.078%
2026-05-12	26.9800	27.2900	25.1000	26.6800	+2.222%	122	2,368	-61.582%
2026-05-11	27.0200	27.3300	25.6000	26.1000	-6.619%	175	2,368	-60.728%
2026-05-08	28.2500	28.3700	27.2500	27.9500	-3.787%	310	2,259	-63.327%
2026-05-07	29.1000	29.7000	28.6900	29.0500	-6.592%	392	2,033	-64.716%
2026-05-06	31.8500	32.7500	31.0500	31.1000	-12.271%	584	1,725	-67.042%
2026-05-05	34.3000	35.5200	34.2000	35.4500	+0.997%	96	1,189	-71.086%
2026-05-04	33.7000	35.2000	33.7000	35.1000	+2.332%	49	1,160	-70.798%
2026-05-01	33.7000	34.5000	33.7000	34.3000	+1.811%	20	1,103	-70.117%
2026-04-30	31.1000	34.3600	31.1000	33.6900	+11.151%	35	1,103	-69.576%
2026-04-29	30.0000	30.3900	28.9100	30.3100	+5.979%	45	1,110	-66.183%
2026-04-28	30.0000	30.7000	28.4000	28.6000	+3.623%	660	1,084	-64.161%
2026-04-27	29.5700	30.8000	27.6000	27.6000	-9.627%	348	690	-62.862%
2026-04-24	30.8300	30.8300	30.3000	30.5400	-7.455%	10	481	-66.437%
2026-04-23	32.9200	33.0000	32.7000	33.0000	+0.304%	10	479	-68.939%
2026-04-22	32.8500	33.1500	32.8500	32.9000	-1.349%	18	470	-68.845%
2026-04-21	33.4000	33.4000	33.3500	33.3500	-0.892%	3	449	-69.265%
2026-04-17	33.5800	33.6500	33.5500	33.6500	-3.747%	22	449	-69.539%
2026-04-16	35.7000	35.8000	34.9600	34.9600	+2.793%	561	429	-70.681%
2026-04-15	35.0000	35.0000	34.0100	34.0100	-9.548%	5	30	-69.862%
2026-04-14	37.6000	37.6000	37.6000	37.6000	-22.153%	3	28	-72.739%
2026-04-07	48.3000	48.3000	48.3000	48.3000	-4.167%	3	26	-78.778%
2026-03-31	50.4000	50.4000	50.4000	50.4000	-7.438%	5	23	-79.663%
2026-03-30	54.4500	54.4500	54.4500	54.4500	+1.586%	4	18	-81.175%
2026-03-27	53.5000	53.6000	53.5000	53.6000	+14.775%	3	14	-80.877%
2026-03-25	46.6900	46.7000	46.6900	46.7000	+1.743%	2	12	-78.051%
2026-03-17	45.8500	45.9000	45.8000	45.9000	+1.774%	9	11	-77.669%
2026-03-13	45.1000	45.1000	45.1000	45.1000	0.000%	2	2	-77.273%