Dark

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

EOD

Sep 30, 2026

14.25-3.061%(-0.45)860

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.6800	14.2500	13.4500	14.2500	-3.061%	860	11,786	0.000%
2026-09-29	13.8300	14.8000	13.4000	14.7000	-0.407%	930	11,110	-3.061%
2026-09-28	14.1900	14.7600	13.2500	14.7600	-8.607%	786	10,461	-3.455%
2026-09-25	16.4100	16.9000	15.8000	16.1500	-5.831%	296	10,074	-11.765%
2026-09-24	18.1500	18.2600	16.6300	17.1500	+3.688%	119	9,850	-16.910%
2026-09-23	15.5700	16.8500	15.5400	16.5400	+8.459%	279	9,809	-13.845%
2026-09-22	15.8000	15.8000	14.8000	15.2500	-3.175%	356	9,693	-6.557%
2026-09-21	17.1000	17.4500	15.5000	15.7500	-12.983%	346	9,623	-9.524%
2026-09-18	18.8500	19.5000	18.1000	18.1000	-6.072%	57	9,623	-21.271%
2026-09-17	20.2000	20.2000	19.2700	19.2700	-10.372%	60	9,615	-26.051%
2026-09-16	22.8300	23.0000	21.5000	21.5000	-9.474%	163	9,620	-33.721%
2026-09-15	23.7000	24.2500	23.5000	23.7500	-4.079%	367	9,616	-40.000%
2026-09-14	24.3000	25.9000	23.7700	24.7600	+19.440%	924	9,793	-42.447%
2026-09-11	20.2000	20.9500	19.6000	20.7300	-4.249%	34	10,573	-31.259%
2026-09-10	21.5800	22.1500	21.2800	21.6500	+11.598%	1,351	10,575	-34.180%
2026-09-09	18.6000	19.5500	18.6000	19.4000	+2.646%	1,549	10,410	-26.546%
2026-09-08	15.8500	19.0500	15.8500	18.9000	+12.233%	482	9,310	-24.603%
2026-09-04	16.7700	17.1500	15.2000	16.8400	-0.941%	1,464	8,062	-15.380%
2026-09-03	18.3500	18.3500	16.7000	17.0000	-9.910%	343	8,062	-16.176%
2026-09-02	21.0000	21.0000	17.8100	18.8700	-14.305%	331	7,968	-24.483%
2026-09-01	22.5000	22.5000	20.6000	22.0200	+5.612%	843	7,904	-35.286%
2026-08-31	22.6000	22.6000	20.5200	20.8500	-8.553%	1,055	7,800	-31.655%
2026-08-28	17.9900	22.8000	17.8000	22.8000	+27.019%	610	8,122	-37.500%
2026-08-27	19.5000	20.5500	16.9500	17.9500	-33.445%	1,047	8,060	-20.613%
2026-08-26	26.1700	27.4000	26.0500	26.9700	+3.136%	334	7,631	-47.164%
2026-08-25	26.9000	27.1000	24.6900	26.1500	-6.440%	68	7,468	-45.507%
2026-08-24	27.7000	28.3200	27.3500	27.9500	+11.443%	32	7,474	-49.016%
2026-08-21	24.4000	25.3000	24.1100	25.0800	+2.577%	58	7,478	-43.182%
2026-08-20	23.0000	24.6000	23.0000	24.4500	+6.304%	75	7,476	-41.718%
2026-08-19	23.1000	23.2000	23.0000	23.0000	+1.770%	44	7,464	-38.043%
2026-08-18	22.9300	23.4000	22.4500	22.6000	+10.029%	155	7,423	-36.947%
2026-08-17	20.7100	20.7100	19.5500	20.5400	-1.957%	362	7,280	-30.623%
2026-08-14	20.7500	21.1500	20.5000	20.9500	-0.238%	535	7,271	-31.981%
2026-08-13	21.8700	21.8700	21.0000	21.0000	-4.545%	1,040	7,249	-32.143%
2026-08-12	21.8000	22.1000	21.6500	22.0000	-11.824%	134	7,488	-35.227%
2026-08-11	24.3000	25.1500	23.8000	24.9500	+1.258%	110	7,437	-42.886%
2026-08-10	22.8500	25.0000	22.5000	24.6400	+8.023%	926	7,382	-42.167%
2026-08-07	24.1500	24.1500	22.7800	22.8100	-10.197%	1,339	7,256	-37.527%
2026-08-06	25.0000	25.9500	24.0000	25.4000	+0.594%	140	6,673	-43.898%
2026-08-05	25.0900	25.8500	24.4400	25.2500	-16.196%	341	6,619	-43.564%
2026-08-04	30.1300	30.1300	30.1300	30.1300	-5.844%	1	6,554	-52.705%
2026-08-03	33.5000	33.5000	31.3700	32.0000	-11.111%	15	6,554	-55.469%
2026-07-31	36.1000	38.0500	36.0000	36.0000	-11.221%	8	6,557	-60.417%
2026-07-30	38.5000	40.5500	38.5000	40.5500	+6.992%	9	6,564	-64.858%
2026-07-28	37.1500	37.9700	37.1500	37.9000	-0.263%	3	6,569	-62.401%
2026-07-27	38.5000	38.5000	37.8500	38.0000	+15.326%	4	6,569	-62.500%
2026-07-24	30.7500	32.9500	30.7500	32.9500	+0.304%	7	6,571	-56.753%
2026-07-23	31.1000	32.8500	31.1000	32.8500	+10.050%	108	6,572	-56.621%
2026-07-22	29.9000	29.9000	28.9900	29.8500	-12.592%	84	6,475	-52.261%
2026-07-20	34.1500	34.1500	34.1500	34.1500	-3.395%	7	6,397	-58.272%
2026-07-17	35.1800	35.3500	35.0500	35.3500	+6.959%	29	6,390	-59.689%
2026-07-16	33.5000	33.5000	33.0500	33.0500	+5.591%	11	6,391	-56.884%
2026-07-15	30.4400	33.2000	30.4400	31.3000	+1.590%	67	6,387	-54.473%
2026-07-14	33.1500	33.1500	30.8100	30.8100	-11.287%	184	6,416	-53.749%
2026-07-13	32.4700	34.7300	32.4700	34.7300	+9.145%	34	6,258	-58.969%
2026-07-10	34.1500	34.1500	31.8200	31.8200	-9.730%	11	6,255	-55.217%
2026-07-09	35.8300	35.8300	35.2500	35.2500	+0.714%	74	6,251	-59.574%
2026-07-08	36.7000	36.7000	35.0000	35.0000	-9.794%	4	6,299	-59.286%
2026-07-07	41.8200	42.1400	38.8000	38.8000	-1.523%	15	6,300	-63.273%
2026-07-06	39.4000	39.4000	39.4000	39.4000	-0.631%	4	6,315	-63.832%
2026-07-02	38.2000	39.6500	38.0500	39.6500	+1.536%	23	6,327	-64.061%
2026-07-01	40.6500	40.7000	39.0500	39.0500	+3.444%	197	6,327	-63.508%
2026-06-30	38.5500	38.5500	37.7500	37.7500	-7.294%	3	6,534	-62.252%
2026-06-29	43.2500	43.5500	40.7200	40.7200	+0.049%	17	6,537	-65.005%
2026-06-26	42.4900	42.4900	40.7000	40.7000	-1.453%	2	6,527	-64.988%
2026-06-25	41.3000	41.3000	41.3000	41.3000	+5.089%	15	6,527	-65.496%
2026-06-24	37.6000	39.3000	37.1500	39.3000	+6.360%	37	6,536	-63.740%
2026-06-23	37.3500	37.8500	36.6000	36.9500	+10.828%	123	6,566	-61.434%
2026-06-22	32.3000	33.4500	32.3000	33.3400	-0.030%	135	6,539	-57.259%
2026-06-18	33.8200	34.1000	33.3500	33.3500	-4.029%	12	6,573	-57.271%
2026-06-17	34.7500	34.7500	34.7500	34.7500	+3.116%	2	6,573	-58.993%
2026-06-16	33.9000	33.9000	33.5500	33.7000	+2.901%	53	6,573	-57.715%
2026-06-15	34.7500	34.7500	32.4500	32.7500	-14.042%	94	6,648	-56.489%
2026-06-11	38.7500	39.5600	38.1000	38.1000	-4.175%	236	6,648	-62.598%
2026-06-10	37.7100	39.7600	37.7100	39.7600	+3.380%	6	6,414	-64.160%
2026-06-09	36.7300	38.4600	36.7300	38.4600	+7.280%	202	6,418	-62.949%
2026-06-08	35.8200	36.2500	35.4500	35.8500	-6.078%	11	6,418	-60.251%
2026-06-05	33.3300	38.1700	33.3300	38.1700	+24.535%	230	6,414	-62.667%
2026-06-04	33.5000	33.6000	30.2500	30.6500	-6.839%	234	6,333	-53.507%
2026-06-03	32.1000	33.0500	32.1000	32.9000	+8.940%	126	6,244	-56.687%
2026-06-02	27.9000	30.2700	26.7500	30.2000	+3.354%	352	6,141	-52.815%
2026-06-01	32.5000	32.5000	29.1300	29.2200	-12.906%	294	5,976	-51.232%
2026-05-29	32.7000	33.5500	31.8300	33.5500	+0.751%	40	5,782	-57.526%
2026-05-28	33.3000	33.3000	33.3000	33.3000	-0.597%	1	5,745	-57.207%
2026-05-27	34.5000	35.0000	33.5000	33.5000	+1.515%	36	5,745	-57.463%
2026-05-26	31.8000	34.0000	31.8000	33.0000	+0.917%	34	5,712	-56.818%
2026-05-22	32.0000	32.7000	31.4500	32.7000	+6.341%	27	5,691	-56.422%
2026-05-21	29.8000	31.5600	28.7000	30.7500	+3.361%	384	5,681	-53.659%
2026-05-20	30.0000	30.0500	28.7800	29.7500	-4.402%	233	5,681	-52.101%
2026-05-19	31.8000	31.9400	30.0200	31.1200	+0.941%	175	5,204	-54.210%
2026-05-18	29.1000	31.8600	29.1000	30.8300	+1.348%	165	5,204	-53.779%
2026-05-15	29.3000	30.5000	28.3700	30.4200	+14.104%	4,123	5,204	-53.156%
2026-05-14	28.0300	28.1800	26.5000	26.6600	-8.385%	234	1,472	-46.549%
2026-05-13	29.3400	30.5600	28.8500	29.1000	-7.911%	2,626	2,417	-51.031%
2026-05-12	29.8500	32.8200	29.8500	31.6000	+0.413%	34	2,417	-54.905%
2026-05-11	32.3000	32.3000	30.8000	31.4700	-5.976%	63	2,417	-54.719%
2026-05-08	33.2000	33.4700	32.7500	33.4700	-3.960%	200	2,369	-57.425%
2026-05-07	36.0500	36.0500	34.8000	34.8500	-15.903%	17	2,200	-59.110%
2026-05-05	41.4400	41.4400	41.4400	41.4400	+1.073%	5	2,198	-65.613%
2026-05-04	41.0000	41.0000	41.0000	41.0000	+0.367%	1	2,196	-65.244%
2026-05-01	40.8500	40.8500	40.8500	40.8500	+8.442%	5	2,191	-65.116%
2026-04-30	37.6700	37.6700	37.6700	37.6700	+5.135%	1	2,191	-62.171%
2026-04-29	35.1500	35.8600	34.9000	35.8300	+5.228%	24	2,191	-60.229%
2026-04-28	35.0500	36.1000	34.0500	34.0500	+2.715%	41	2,185	-58.150%
2026-04-27	35.0500	36.2000	33.1500	33.1500	-7.660%	298	2,180	-57.014%
2026-04-24	36.2000	36.2000	35.9000	35.9000	-7.760%	2	2,120	-60.306%
2026-04-23	38.9200	38.9200	38.9200	38.9200	-1.343%	1	2,119	-63.386%
2026-04-22	39.6500	39.6500	39.4500	39.4500	-0.530%	2	2,119	-63.878%
2026-04-17	39.6600	39.6600	39.6600	39.6600	-3.971%	1	2,119	-64.070%
2026-04-16	40.4000	41.3000	40.4000	41.3000	+1.027%	106	2,119	-65.496%
2026-04-15	41.3500	41.5600	40.0900	40.8800	-12.929%	29	2,119	-65.142%
2026-04-13	47.8000	47.8000	46.3500	46.9500	+0.213%	14	2,107	-69.649%
2026-04-10	47.2500	47.2500	46.8500	46.8500	-6.319%	2	2,108	-69.584%
2026-04-08	50.0100	50.0100	50.0100	50.0100	-10.135%	1	2,108	-71.506%
2026-04-07	54.6200	56.3400	54.6200	55.6500	+1.867%	404	2,108	-74.394%
2026-04-06	55.0500	55.0700	54.6300	54.6300	-0.582%	613	1,704	-73.915%
2026-04-01	55.3400	55.3400	54.9500	54.9500	-4.017%	11	1,114	-74.067%
2026-03-31	57.7400	57.7500	57.2500	57.2500	-10.895%	1,001	1,109	-75.109%
2026-03-30	62.9000	64.5000	62.2500	64.2500	+3.130%	56	150	-77.821%
2026-03-27	61.1800	62.3000	61.1700	62.3000	+4.794%	25	94	-77.127%
2026-03-26	59.4500	59.4500	59.4500	59.4500	+7.214%	20	89	-76.030%
2026-03-23	55.3700	55.5500	55.3600	55.4500	+0.181%	64	73	-74.301%
2026-03-19	55.3500	55.3500	55.3500	55.3500	+4.139%	2	9	-74.255%
2026-03-16	50.5000	53.1500	50.5000	53.1500	0.000%	7	7	-73.189%