Dark

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

EOD

Aug 14, 2026

16.24-1.277%(-0.21)537

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	16.2500	16.3000	15.9700	16.2400	-1.277%	537	7,787	0.000%
2026-08-13	16.7500	16.9000	16.0000	16.4500	-5.023%	323	7,263	-1.277%
2026-08-12	18.0000	18.0000	16.8500	17.3200	-12.746%	1,106	7,338	-6.236%
2026-08-11	19.0700	19.9200	18.8700	19.8500	-1.244%	652	6,682	-18.186%
2026-08-10	18.0500	20.2000	17.8900	20.1000	+10.016%	185	6,586	-19.204%
2026-08-07	19.0300	19.1100	18.0000	18.2700	-10.791%	445	6,572	-11.111%
2026-08-06	19.3000	21.0500	19.2200	20.4800	+2.400%	321	6,398	-20.703%
2026-08-05	20.5500	20.7700	19.6000	20.0000	-13.420%	132	6,380	-18.800%
2026-08-04	23.7000	24.4700	23.1000	23.1000	-9.234%	94	6,410	-29.697%
2026-08-03	27.0000	27.0000	25.1500	25.4500	-14.597%	120	6,438	-36.189%
2026-07-31	30.0000	31.7600	29.8000	29.8000	-8.025%	148	6,428	-45.503%
2026-07-30	33.9300	33.9300	31.5100	32.4000	+0.310%	8	6,351	-49.877%
2026-07-29	32.8400	34.2700	32.3000	32.3000	+4.904%	23	6,359	-49.721%
2026-07-28	33.2400	33.3400	30.7000	30.7900	-3.781%	62	6,374	-47.256%
2026-07-27	29.5500	32.0000	29.5500	32.0000	+16.364%	25	6,367	-49.250%
2026-07-24	26.6000	27.5000	24.8500	27.5000	+7.422%	6	6,342	-40.945%
2026-07-23	26.1500	27.3500	25.6000	25.6000	+4.490%	36	6,338	-36.563%
2026-07-22	24.4000	24.5000	23.6300	24.5000	-10.256%	130	6,320	-33.714%
2026-07-21	28.1500	28.1500	27.0500	27.3000	-5.699%	4	6,329	-40.513%
2026-07-20	27.5500	28.9500	27.3500	28.9500	-1.026%	45	6,326	-43.903%
2026-07-17	29.4500	29.4500	27.8500	29.2500	+6.171%	180	6,319	-44.479%
2026-07-16	25.8400	27.8000	25.8400	27.5500	+9.980%	29	6,235	-41.053%
2026-07-15	26.1500	27.5000	25.0500	25.0500	-1.803%	70	6,223	-35.170%
2026-07-14	26.6000	26.6000	25.1000	25.5100	-11.883%	174	6,221	-36.339%
2026-07-13	26.9300	29.3000	26.7500	28.9500	+10.286%	105	6,214	-43.903%
2026-07-10	30.0000	30.0000	26.0200	26.2500	-9.639%	167	6,194	-38.133%
2026-07-09	30.7000	30.7000	29.0500	29.0500	-0.172%	242	6,076	-44.096%
2026-07-08	31.9000	31.9000	29.1000	29.1000	-9.346%	24	6,073	-44.192%
2026-07-07	35.1000	35.1000	32.1000	32.1000	-1.231%	37	6,075	-49.408%
2026-07-06	32.8500	32.8500	32.0500	32.5000	-2.578%	12	6,089	-50.031%
2026-07-02	31.3000	33.3600	31.3000	33.3600	+6.581%	143	6,064	-51.319%
2026-07-01	33.5600	34.2800	31.3000	31.3000	+0.321%	373	6,064	-48.115%
2026-06-30	31.7500	32.9200	31.2000	31.2000	-8.905%	122	6,014	-47.949%
2026-06-29	34.1200	34.2500	34.1200	34.2500	-0.840%	67	6,015	-52.584%
2026-06-26	35.9500	35.9500	33.8500	34.5400	+0.378%	28	6,009	-52.982%
2026-06-25	34.8300	34.8300	33.8500	34.4100	+4.909%	40	6,003	-52.804%
2026-06-24	31.2000	32.8000	30.6500	32.8000	+5.432%	641	5,965	-50.488%
2026-06-23	31.0000	31.1900	30.2000	31.1100	+13.582%	159	5,344	-47.798%
2026-06-22	26.0000	27.4100	26.0000	27.3900	+0.699%	11	5,230	-40.708%
2026-06-18	28.7600	28.7600	27.2000	27.2000	-4.795%	1,584	3,891	-40.294%
2026-06-17	28.6000	28.6000	28.4500	28.5700	+3.365%	34	3,891	-43.157%
2026-06-16	28.0100	28.0100	27.6400	27.6400	+2.370%	82	3,891	-41.245%
2026-06-15	27.5300	27.5300	26.5000	27.0000	-13.738%	236	3,873	-39.852%
2026-06-12	31.0500	31.4000	30.8300	31.3000	+0.417%	30	3,873	-48.115%
2026-06-11	32.2900	33.5600	31.1700	31.1700	-6.086%	58	3,873	-47.899%
2026-06-10	30.7600	33.7000	30.5900	33.1900	+6.720%	47	3,824	-51.070%
2026-06-09	28.9900	33.9000	28.9000	31.1000	+3.185%	99	3,832	-47.781%
2026-06-08	30.2800	30.4000	29.6000	30.1400	-4.620%	125	3,828	-46.118%
2026-06-05	27.5000	32.1000	27.5000	31.6000	+24.655%	430	3,929	-48.608%
2026-06-04	28.4200	28.4200	25.1000	25.3500	-7.818%	154	3,723	-35.937%
2026-06-03	26.0300	27.5500	26.0300	27.5000	+10.220%	715	3,740	-40.945%
2026-06-02	23.1900	25.0000	22.5500	24.9500	+3.527%	302	3,653	-34.910%
2026-06-01	26.9500	26.9500	24.1000	24.1000	-15.349%	671	3,690	-32.614%
2026-05-29	27.4000	28.4700	26.1500	28.4700	+4.669%	422	3,816	-42.957%
2026-05-28	27.9400	28.0900	27.1500	27.2000	-2.404%	380	3,629	-40.294%
2026-05-27	28.3500	29.6300	27.8500	27.8700	+1.456%	395	3,414	-41.729%
2026-05-26	26.8900	28.4500	26.1500	27.4700	+1.590%	260	3,374	-40.881%
2026-05-22	25.5000	27.2400	25.4000	27.0400	+5.998%	385	3,198	-39.941%
2026-05-21	24.8500	25.9000	23.8600	25.5100	+3.868%	149	3,038	-36.339%
2026-05-20	25.5000	25.6000	23.7500	24.5600	-2.733%	401	3,038	-33.876%
2026-05-19	25.6000	26.8300	25.1000	25.2500	-2.510%	63	2,762	-35.683%
2026-05-18	23.9700	26.7100	23.9700	25.9000	+1.251%	26	2,762	-37.297%
2026-05-15	24.0000	25.5800	23.7000	25.5800	+15.225%	276	2,762	-36.513%
2026-05-14	23.0000	23.1500	22.1500	22.2000	-9.202%	271	2,765	-26.847%
2026-05-13	24.4500	25.2500	24.0500	24.4500	-8.358%	992	2,368	-33.579%
2026-05-12	26.9800	27.2900	25.1000	26.6800	+2.222%	122	2,368	-39.130%
2026-05-11	27.0200	27.3300	25.6000	26.1000	-6.619%	175	2,368	-37.778%
2026-05-08	28.2500	28.3700	27.2500	27.9500	-3.787%	310	2,259	-41.896%
2026-05-07	29.1000	29.7000	28.6900	29.0500	-6.592%	392	2,033	-44.096%
2026-05-06	31.8500	32.7500	31.0500	31.1000	-12.271%	584	1,725	-47.781%
2026-05-05	34.3000	35.5200	34.2000	35.4500	+0.997%	96	1,189	-54.189%
2026-05-04	33.7000	35.2000	33.7000	35.1000	+2.332%	49	1,160	-53.732%
2026-05-01	33.7000	34.5000	33.7000	34.3000	+1.811%	20	1,103	-52.653%
2026-04-30	31.1000	34.3600	31.1000	33.6900	+11.151%	35	1,103	-51.796%
2026-04-29	30.0000	30.3900	28.9100	30.3100	+5.979%	45	1,110	-46.420%
2026-04-28	30.0000	30.7000	28.4000	28.6000	+3.623%	660	1,084	-43.217%
2026-04-27	29.5700	30.8000	27.6000	27.6000	-9.627%	348	690	-41.159%
2026-04-24	30.8300	30.8300	30.3000	30.5400	-7.455%	10	481	-46.824%
2026-04-23	32.9200	33.0000	32.7000	33.0000	+0.304%	10	479	-50.788%
2026-04-22	32.8500	33.1500	32.8500	32.9000	-1.349%	18	470	-50.638%
2026-04-21	33.4000	33.4000	33.3500	33.3500	-0.892%	3	449	-51.304%
2026-04-17	33.5800	33.6500	33.5500	33.6500	-3.747%	22	449	-51.738%
2026-04-16	35.7000	35.8000	34.9600	34.9600	+2.793%	561	429	-53.547%
2026-04-15	35.0000	35.0000	34.0100	34.0100	-9.548%	5	30	-52.249%
2026-04-14	37.6000	37.6000	37.6000	37.6000	-22.153%	3	28	-56.809%
2026-04-07	48.3000	48.3000	48.3000	48.3000	-4.167%	3	26	-66.377%
2026-03-31	50.4000	50.4000	50.4000	50.4000	-7.438%	5	23	-67.778%
2026-03-30	54.4500	54.4500	54.4500	54.4500	+1.586%	4	18	-70.174%
2026-03-27	53.5000	53.6000	53.5000	53.6000	+14.775%	3	14	-69.701%
2026-03-25	46.6900	46.7000	46.6900	46.7000	+1.743%	2	12	-65.225%
2026-03-17	45.8500	45.9000	45.8000	45.9000	+1.774%	9	11	-64.619%
2026-03-13	45.1000	45.1000	45.1000	45.1000	0.000%	2	2	-63.991%