Dark

NVDA20270115P225
NVDA Jan 15 2027 225.00 Put (NVDA270115P00225000)
option OPRA

EOD

Aug 14, 2026

20.95-0.238%(-0.05)535

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	20.7500	21.1500	20.5000	20.9500	-0.238%	535	7,271	0.000%
2026-08-13	21.8700	21.8700	21.0000	21.0000	-4.545%	1,040	7,249	-0.238%
2026-08-12	21.8000	22.1000	21.6500	22.0000	-11.824%	134	7,488	-4.773%
2026-08-11	24.3000	25.1500	23.8000	24.9500	+1.258%	110	7,437	-16.032%
2026-08-10	22.8500	25.0000	22.5000	24.6400	+8.023%	926	7,382	-14.976%
2026-08-07	24.1500	24.1500	22.7800	22.8100	-10.197%	1,339	7,256	-8.154%
2026-08-06	25.0000	25.9500	24.0000	25.4000	+0.594%	140	6,673	-17.520%
2026-08-05	25.0900	25.8500	24.4400	25.2500	-16.196%	341	6,619	-17.030%
2026-08-04	30.1300	30.1300	30.1300	30.1300	-5.844%	1	6,554	-30.468%
2026-08-03	33.5000	33.5000	31.3700	32.0000	-11.111%	15	6,554	-34.531%
2026-07-31	36.1000	38.0500	36.0000	36.0000	-11.221%	8	6,557	-41.806%
2026-07-30	38.5000	40.5500	38.5000	40.5500	+6.992%	9	6,564	-48.335%
2026-07-28	37.1500	37.9700	37.1500	37.9000	-0.263%	3	6,569	-44.723%
2026-07-27	38.5000	38.5000	37.8500	38.0000	+15.326%	4	6,569	-44.868%
2026-07-24	30.7500	32.9500	30.7500	32.9500	+0.304%	7	6,571	-36.419%
2026-07-23	31.1000	32.8500	31.1000	32.8500	+10.050%	108	6,572	-36.225%
2026-07-22	29.9000	29.9000	28.9900	29.8500	-12.592%	84	6,475	-29.816%
2026-07-20	34.1500	34.1500	34.1500	34.1500	-3.395%	7	6,397	-38.653%
2026-07-17	35.1800	35.3500	35.0500	35.3500	+6.959%	29	6,390	-40.736%
2026-07-16	33.5000	33.5000	33.0500	33.0500	+5.591%	11	6,391	-36.611%
2026-07-15	30.4400	33.2000	30.4400	31.3000	+1.590%	67	6,387	-33.067%
2026-07-14	33.1500	33.1500	30.8100	30.8100	-11.287%	184	6,416	-32.003%
2026-07-13	32.4700	34.7300	32.4700	34.7300	+9.145%	34	6,258	-39.678%
2026-07-10	34.1500	34.1500	31.8200	31.8200	-9.730%	11	6,255	-34.161%
2026-07-09	35.8300	35.8300	35.2500	35.2500	+0.714%	74	6,251	-40.567%
2026-07-08	36.7000	36.7000	35.0000	35.0000	-9.794%	4	6,299	-40.143%
2026-07-07	41.8200	42.1400	38.8000	38.8000	-1.523%	15	6,300	-46.005%
2026-07-06	39.4000	39.4000	39.4000	39.4000	-0.631%	4	6,315	-46.827%
2026-07-02	38.2000	39.6500	38.0500	39.6500	+1.536%	23	6,327	-47.163%
2026-07-01	40.6500	40.7000	39.0500	39.0500	+3.444%	197	6,327	-46.351%
2026-06-30	38.5500	38.5500	37.7500	37.7500	-7.294%	3	6,534	-44.503%
2026-06-29	43.2500	43.5500	40.7200	40.7200	+0.049%	17	6,537	-48.551%
2026-06-26	42.4900	42.4900	40.7000	40.7000	-1.453%	2	6,527	-48.526%
2026-06-25	41.3000	41.3000	41.3000	41.3000	+5.089%	15	6,527	-49.274%
2026-06-24	37.6000	39.3000	37.1500	39.3000	+6.360%	37	6,536	-46.692%
2026-06-23	37.3500	37.8500	36.6000	36.9500	+10.828%	123	6,566	-43.302%
2026-06-22	32.3000	33.4500	32.3000	33.3400	-0.030%	135	6,539	-37.163%
2026-06-18	33.8200	34.1000	33.3500	33.3500	-4.029%	12	6,573	-37.181%
2026-06-17	34.7500	34.7500	34.7500	34.7500	+3.116%	2	6,573	-39.712%
2026-06-16	33.9000	33.9000	33.5500	33.7000	+2.901%	53	6,573	-37.834%
2026-06-15	34.7500	34.7500	32.4500	32.7500	-14.042%	94	6,648	-36.031%
2026-06-11	38.7500	39.5600	38.1000	38.1000	-4.175%	236	6,648	-45.013%
2026-06-10	37.7100	39.7600	37.7100	39.7600	+3.380%	6	6,414	-47.309%
2026-06-09	36.7300	38.4600	36.7300	38.4600	+7.280%	202	6,418	-45.528%
2026-06-08	35.8200	36.2500	35.4500	35.8500	-6.078%	11	6,418	-41.562%
2026-06-05	33.3300	38.1700	33.3300	38.1700	+24.535%	230	6,414	-45.114%
2026-06-04	33.5000	33.6000	30.2500	30.6500	-6.839%	234	6,333	-31.648%
2026-06-03	32.1000	33.0500	32.1000	32.9000	+8.940%	126	6,244	-36.322%
2026-06-02	27.9000	30.2700	26.7500	30.2000	+3.354%	352	6,141	-30.629%
2026-06-01	32.5000	32.5000	29.1300	29.2200	-12.906%	294	5,976	-28.303%
2026-05-29	32.7000	33.5500	31.8300	33.5500	+0.751%	40	5,782	-37.556%
2026-05-28	33.3000	33.3000	33.3000	33.3000	-0.597%	1	5,745	-37.087%
2026-05-27	34.5000	35.0000	33.5000	33.5000	+1.515%	36	5,745	-37.463%
2026-05-26	31.8000	34.0000	31.8000	33.0000	+0.917%	34	5,712	-36.515%
2026-05-22	32.0000	32.7000	31.4500	32.7000	+6.341%	27	5,691	-35.933%
2026-05-21	29.8000	31.5600	28.7000	30.7500	+3.361%	384	5,681	-31.870%
2026-05-20	30.0000	30.0500	28.7800	29.7500	-4.402%	233	5,681	-29.580%
2026-05-19	31.8000	31.9400	30.0200	31.1200	+0.941%	175	5,204	-32.680%
2026-05-18	29.1000	31.8600	29.1000	30.8300	+1.348%	165	5,204	-32.047%
2026-05-15	29.3000	30.5000	28.3700	30.4200	+14.104%	4,123	5,204	-31.131%
2026-05-14	28.0300	28.1800	26.5000	26.6600	-8.385%	234	1,472	-21.418%
2026-05-13	29.3400	30.5600	28.8500	29.1000	-7.911%	2,626	2,417	-28.007%
2026-05-12	29.8500	32.8200	29.8500	31.6000	+0.413%	34	2,417	-33.703%
2026-05-11	32.3000	32.3000	30.8000	31.4700	-5.976%	63	2,417	-33.429%
2026-05-08	33.2000	33.4700	32.7500	33.4700	-3.960%	200	2,369	-37.407%
2026-05-07	36.0500	36.0500	34.8000	34.8500	-15.903%	17	2,200	-39.885%
2026-05-05	41.4400	41.4400	41.4400	41.4400	+1.073%	5	2,198	-49.445%
2026-05-04	41.0000	41.0000	41.0000	41.0000	+0.367%	1	2,196	-48.902%
2026-05-01	40.8500	40.8500	40.8500	40.8500	+8.442%	5	2,191	-48.715%
2026-04-30	37.6700	37.6700	37.6700	37.6700	+5.135%	1	2,191	-44.385%
2026-04-29	35.1500	35.8600	34.9000	35.8300	+5.228%	24	2,191	-41.529%
2026-04-28	35.0500	36.1000	34.0500	34.0500	+2.715%	41	2,185	-38.473%
2026-04-27	35.0500	36.2000	33.1500	33.1500	-7.660%	298	2,180	-36.802%
2026-04-24	36.2000	36.2000	35.9000	35.9000	-7.760%	2	2,120	-41.643%
2026-04-23	38.9200	38.9200	38.9200	38.9200	-1.343%	1	2,119	-46.172%
2026-04-22	39.6500	39.6500	39.4500	39.4500	-0.530%	2	2,119	-46.895%
2026-04-17	39.6600	39.6600	39.6600	39.6600	-3.971%	1	2,119	-47.176%
2026-04-16	40.4000	41.3000	40.4000	41.3000	+1.027%	106	2,119	-49.274%
2026-04-15	41.3500	41.5600	40.0900	40.8800	-12.929%	29	2,119	-48.752%
2026-04-13	47.8000	47.8000	46.3500	46.9500	+0.213%	14	2,107	-55.378%
2026-04-10	47.2500	47.2500	46.8500	46.8500	-6.319%	2	2,108	-55.283%
2026-04-08	50.0100	50.0100	50.0100	50.0100	-10.135%	1	2,108	-58.108%
2026-04-07	54.6200	56.3400	54.6200	55.6500	+1.867%	404	2,108	-62.354%
2026-04-06	55.0500	55.0700	54.6300	54.6300	-0.582%	613	1,704	-61.651%
2026-04-01	55.3400	55.3400	54.9500	54.9500	-4.017%	11	1,114	-61.874%
2026-03-31	57.7400	57.7500	57.2500	57.2500	-10.895%	1,001	1,109	-63.406%
2026-03-30	62.9000	64.5000	62.2500	64.2500	+3.130%	56	150	-67.393%
2026-03-27	61.1800	62.3000	61.1700	62.3000	+4.794%	25	94	-66.372%
2026-03-26	59.4500	59.4500	59.4500	59.4500	+7.214%	20	89	-64.760%
2026-03-23	55.3700	55.5500	55.3600	55.4500	+0.181%	64	73	-62.218%
2026-03-19	55.3500	55.3500	55.3500	55.3500	+4.139%	2	9	-62.150%
2026-03-16	50.5000	53.1500	50.5000	53.1500	0.000%	7	7	-60.583%