Dark

NVDA20270115P235
NVDA Jan 15 2027 235.00 Put (NVDA270115P00235000)
option OPRA

EOD

Aug 14, 2026

26.35-1.126%(-0.30)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	26.6000	26.6000	26.0500	26.3500	-1.126%	59	1,896	0.000%
2026-08-13	26.6000	27.0500	26.3500	26.6500	-4.923%	428	1,858	-1.126%
2026-08-12	28.1500	28.1500	27.1900	28.0300	-4.595%	169	1,446	-5.994%
2026-08-11	30.1500	30.1500	29.3800	29.3800	+2.727%	11	1,392	-10.313%
2026-08-07	29.5000	29.5000	28.0500	28.6000	-8.039%	37	1,389	-7.867%
2026-08-06	30.2500	31.1000	30.2500	31.1000	+3.460%	12	1,382	-15.273%
2026-08-05	30.5700	30.5700	30.0000	30.0600	-14.310%	12	1,382	-12.342%
2026-08-04	36.1000	36.2500	35.0800	35.0800	-12.974%	36	1,383	-24.886%
2026-08-03	40.3100	40.3100	40.3100	40.3100	-17.228%	2	1,396	-34.632%
2026-07-29	48.7000	48.7000	48.7000	48.7000	+3.069%	20	1,396	-45.893%
2026-07-28	47.2500	47.2500	47.2500	47.2500	+2.606%	4	1,396	-44.233%
2026-07-27	41.6500	46.0500	41.6500	46.0500	+16.582%	42	1,397	-42.780%
2026-07-24	39.5000	39.5000	39.5000	39.5000	-1.373%	9	1,404	-33.291%
2026-07-23	40.0000	40.0500	40.0000	40.0500	+0.125%	49	1,404	-34.207%
2026-07-21	40.6000	40.6500	39.9500	40.0000	-1.308%	40	1,391	-34.125%
2026-07-20	40.5300	40.5300	40.5300	40.5300	-2.243%	25	1,404	-34.986%
2026-07-17	41.3300	41.4600	41.3300	41.4600	+3.443%	18	1,404	-36.445%
2026-07-16	39.9000	40.0800	39.9000	40.0800	-4.685%	37	1,386	-34.256%
2026-07-13	42.0500	42.0500	42.0500	42.0500	+7.876%	4	1,404	-37.337%
2026-07-10	40.2000	40.2000	38.9500	38.9800	-7.301%	5	1,404	-32.401%
2026-07-09	43.9000	44.0500	42.0500	42.0500	-14.428%	53	1,403	-37.337%
2026-07-07	49.1400	49.1400	49.1400	49.1400	+4.888%	10	1,438	-46.378%
2026-07-06	46.4000	46.8500	46.4000	46.8500	-0.340%	53	1,443	-43.757%
2026-07-02	45.2500	47.0100	45.2100	47.0100	-1.447%	59	1,432	-43.948%
2026-07-01	48.0000	48.1000	47.6500	47.7000	+5.765%	81	1,432	-44.759%
2026-06-30	45.5000	45.5500	45.0500	45.1000	-7.771%	42	1,447	-41.574%
2026-06-29	48.9000	48.9000	48.9000	48.9000	+0.411%	1	1,459	-46.115%
2026-06-26	51.0000	51.0000	48.7000	48.7000	+1.883%	6	1,460	-45.893%
2026-06-25	47.8000	47.8000	47.8000	47.8000	+20.707%	1	1,460	-44.874%
2026-06-18	40.0500	40.0500	39.4000	39.6000	-5.489%	36	1,551	-33.460%
2026-06-17	41.4000	41.9000	41.4000	41.9000	+4.619%	60	1,551	-37.112%
2026-06-16	40.0500	40.0500	40.0500	40.0500	+2.692%	1	1,551	-34.207%
2026-06-15	38.9000	39.0000	38.9000	39.0000	-10.959%	88	1,595	-32.436%
2026-06-12	43.6000	44.4000	43.5500	43.8000	-2.232%	59	1,595	-39.840%
2026-06-11	46.1000	46.1000	44.8000	44.8000	+5.412%	4	1,595	-41.183%
2026-06-09	44.2500	44.6500	42.5000	42.5000	0.000%	3	1,595	-38.000%
2026-06-08	42.8000	43.0600	42.5000	42.5000	-5.134%	101	1,594	-38.000%
2026-06-05	43.0400	44.8000	43.0300	44.8000	+19.467%	21	1,644	-41.183%
2026-06-04	37.5000	37.5000	37.5000	37.5000	-3.673%	5	1,643	-29.733%
2026-06-03	37.5900	38.9300	37.5900	38.9300	+8.289%	24	1,648	-32.314%
2026-06-02	35.1500	36.0000	34.6500	35.9500	+3.038%	161	1,632	-26.704%
2026-06-01	38.5000	38.5000	34.8900	34.8900	-7.552%	34	1,530	-24.477%
2026-05-29	39.4100	39.4100	37.7400	37.7400	-5.650%	7	1,519	-30.180%
2026-05-28	40.0000	40.0000	40.0000	40.0000	+0.654%	26	1,514	-34.125%
2026-05-27	41.9500	41.9500	39.6900	39.7400	+0.404%	26	1,514	-33.694%
2026-05-26	40.0000	40.0000	39.5600	39.5800	+2.805%	109	1,508	-33.426%
2026-05-22	37.3600	38.5000	37.2100	38.5000	+6.796%	23	1,451	-31.558%
2026-05-21	34.9000	37.3000	34.6500	36.0500	+2.154%	44	1,451	-26.907%
2026-05-20	36.6100	36.6200	34.3500	35.2900	-1.972%	228	1,451	-25.333%
2026-05-19	37.5900	37.7000	35.6500	36.0000	-1.639%	71	1,268	-26.806%
2026-05-18	36.2300	37.3000	36.2300	36.6000	+1.667%	25	1,268	-28.005%
2026-05-15	34.8000	36.0000	33.4500	36.0000	+13.780%	119	1,268	-26.806%
2026-05-14	32.1500	32.5900	31.5800	31.6400	-8.290%	133	1,209	-16.719%
2026-05-13	34.7200	34.7200	34.4900	34.5000	-7.754%	23	1,174	-23.623%
2026-05-12	37.6400	37.6400	37.4000	37.4000	+0.673%	25	1,174	-29.545%
2026-05-11	37.6800	37.6800	36.6500	37.1500	-5.084%	114	1,174	-29.071%
2026-05-08	39.0500	39.3500	39.0500	39.1400	-5.573%	8	1,110	-32.678%
2026-05-07	41.4500	41.4500	41.4500	41.4500	-6.539%	6	1,111	-36.429%
2026-05-06	44.3500	44.3500	44.3500	44.3500	-7.120%	8	1,111	-40.586%
2026-05-04	48.5000	48.5000	47.7500	47.7500	+0.845%	12	1,113	-44.817%
2026-05-01	47.3500	47.3500	47.3500	47.3500	-0.630%	11	1,102	-44.351%
2026-04-30	47.6500	47.6500	47.6500	47.6500	+13.859%	10	1,102	-44.701%
2026-04-28	41.8500	41.8500	41.8500	41.8500	+6.353%	1	1,112	-37.037%
2026-04-27	41.8000	41.8000	39.3500	39.3500	-7.781%	25	1,113	-33.037%
2026-04-24	44.4500	44.4500	42.1200	42.6700	-13.413%	45	1,103	-38.247%
2026-04-14	49.2800	49.2800	49.2800	49.2800	-8.876%	6	1,101	-46.530%
2026-04-10	54.0800	54.0800	54.0800	54.0800	-12.633%	4	1,101	-51.276%
2026-04-07	64.1500	64.1600	61.9000	61.9000	-2.304%	185	1,097	-57.431%
2026-04-02	63.3200	63.3600	63.3200	63.3600	-1.615%	2	912	-58.412%
2026-04-01	63.4000	64.4000	63.0500	64.4000	-5.015%	34	912	-59.084%
2026-03-31	69.9000	69.9000	67.8000	67.8000	-6.483%	39	895	-61.136%
2026-03-30	71.1500	73.3000	70.2500	72.5000	+2.257%	649	873	-63.655%
2026-03-27	69.4000	71.1500	69.3000	70.9000	+16.325%	144	232	-62.835%
2026-03-25	60.9500	60.9500	60.9500	60.9500	-6.159%	1	88	-56.768%
2026-03-24	64.9000	65.0000	64.9000	64.9500	+3.013%	66	87	-59.430%
2026-03-23	63.0500	63.0500	63.0500	63.0500	-5.543%	5	21	-58.208%
2026-03-20	64.6500	66.8000	64.6500	66.7500	+5.701%	9	16	-60.524%
2026-03-19	63.1500	63.1500	63.1500	63.1500	+4.467%	1	7	-58.274%
2026-03-18	60.4500	60.4500	60.4500	60.4500	+1.853%	3	6	-56.410%
2026-03-16	59.3500	59.3500	59.3500	59.3500	0.000%	3	3	-55.602%