Dark

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

EOD

Sep 30, 2026

19.49+0.206%(+0.04)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	18.5500	19.4900	18.1000	19.4900	+0.206%	206	5,077	0.000%
2026-09-29	19.1100	19.5200	18.4000	19.4500	-0.512%	106	5,006	+0.206%
2026-09-28	19.2000	19.9000	18.1000	19.5500	-10.934%	483	4,978	-0.307%
2026-09-25	21.7500	22.1100	21.7300	21.9500	-1.746%	13	4,923	-11.207%
2026-09-24	22.0000	22.4000	22.0000	22.3400	+2.477%	17	4,923	-12.757%
2026-09-23	20.7000	22.2500	20.2000	21.8000	+9.824%	50	4,908	-10.596%
2026-09-22	20.2000	20.7900	19.8000	19.8500	-5.476%	190	4,904	-1.814%
2026-09-21	22.3500	22.6000	21.0000	21.0000	-12.134%	72	4,860	-7.190%
2026-09-18	25.0500	25.3000	23.9000	23.9000	-6.275%	17	4,830	-18.452%
2026-09-17	25.6000	25.6000	25.5000	25.5000	-8.602%	2	4,824	-23.569%
2026-09-16	27.9000	27.9000	27.9000	27.9000	-9.268%	9	4,824	-30.143%
2026-09-15	30.2000	30.7500	30.2000	30.7500	-1.537%	13	4,826	-36.618%
2026-09-14	31.1600	32.6000	31.0700	31.2300	+17.849%	28	4,827	-37.592%
2026-09-11	26.4000	26.5000	26.4000	26.5000	-3.776%	2	4,821	-26.453%
2026-09-10	27.6000	27.9000	27.3200	27.5400	+11.273%	88	4,822	-29.230%
2026-09-09	24.9500	25.2000	24.4100	24.7500	+3.340%	84	4,846	-21.253%
2026-09-08	19.4000	24.1000	19.4000	23.9500	+9.112%	425	4,772	-18.622%
2026-09-04	20.7500	22.1600	19.8500	21.9500	-1.304%	239	4,725	-11.207%
2026-09-03	22.2000	23.4000	21.7400	22.2400	-8.665%	541	4,725	-12.365%
2026-09-02	24.5500	24.5500	23.0000	24.3500	-13.314%	415	4,740	-19.959%
2026-09-01	27.7000	28.0900	27.7000	28.0900	+6.806%	2	4,490	-30.616%
2026-08-31	28.0500	28.0500	26.3000	26.3000	-7.067%	301	4,490	-25.894%
2026-08-28	23.5600	28.9000	23.5600	28.3000	+23.743%	38	4,781	-31.131%
2026-08-27	24.5000	25.2000	22.1000	22.8700	-32.337%	3,089	4,776	-14.779%
2026-08-26	33.0000	33.8000	33.0000	33.8000	+3.364%	84	1,969	-42.337%
2026-08-25	31.4600	32.7000	31.4600	32.7000	-4.665%	9	1,977	-40.398%
2026-08-24	34.3000	34.3000	34.3000	34.3000	+9.760%	26	1,976	-43.178%
2026-08-21	31.0000	31.4000	31.0000	31.2500	+7.759%	62	1,976	-37.632%
2026-08-18	29.0000	29.0000	29.0000	29.0000	+12.186%	1	1,933	-32.793%
2026-08-17	24.9000	25.8500	24.9000	25.8500	-1.898%	37	1,933	-24.603%
2026-08-14	26.6000	26.6000	26.0500	26.3500	-1.126%	59	1,896	-26.034%
2026-08-13	26.6000	27.0500	26.3500	26.6500	-4.923%	428	1,858	-26.867%
2026-08-12	28.1500	28.1500	27.1900	28.0300	-4.595%	169	1,446	-30.467%
2026-08-11	30.1500	30.1500	29.3800	29.3800	+2.727%	11	1,392	-33.662%
2026-08-07	29.5000	29.5000	28.0500	28.6000	-8.039%	37	1,389	-31.853%
2026-08-06	30.2500	31.1000	30.2500	31.1000	+3.460%	12	1,382	-37.331%
2026-08-05	30.5700	30.5700	30.0000	30.0600	-14.310%	12	1,382	-35.163%
2026-08-04	36.1000	36.2500	35.0800	35.0800	-12.974%	36	1,383	-44.441%
2026-08-03	40.3100	40.3100	40.3100	40.3100	-17.228%	2	1,396	-51.650%
2026-07-29	48.7000	48.7000	48.7000	48.7000	+3.069%	20	1,396	-59.979%
2026-07-28	47.2500	47.2500	47.2500	47.2500	+2.606%	4	1,396	-58.751%
2026-07-27	41.6500	46.0500	41.6500	46.0500	+16.582%	42	1,397	-57.676%
2026-07-24	39.5000	39.5000	39.5000	39.5000	-1.373%	9	1,404	-50.658%
2026-07-23	40.0000	40.0500	40.0000	40.0500	+0.125%	49	1,404	-51.336%
2026-07-21	40.6000	40.6500	39.9500	40.0000	-1.308%	40	1,391	-51.275%
2026-07-20	40.5300	40.5300	40.5300	40.5300	-2.243%	25	1,404	-51.912%
2026-07-17	41.3300	41.4600	41.3300	41.4600	+3.443%	18	1,404	-52.991%
2026-07-16	39.9000	40.0800	39.9000	40.0800	-4.685%	37	1,386	-51.372%
2026-07-13	42.0500	42.0500	42.0500	42.0500	+7.876%	4	1,404	-53.650%
2026-07-10	40.2000	40.2000	38.9500	38.9800	-7.301%	5	1,404	-50.000%
2026-07-09	43.9000	44.0500	42.0500	42.0500	-14.428%	53	1,403	-53.650%
2026-07-07	49.1400	49.1400	49.1400	49.1400	+4.888%	10	1,438	-60.338%
2026-07-06	46.4000	46.8500	46.4000	46.8500	-0.340%	53	1,443	-58.399%
2026-07-02	45.2500	47.0100	45.2100	47.0100	-1.447%	59	1,432	-58.541%
2026-07-01	48.0000	48.1000	47.6500	47.7000	+5.765%	81	1,432	-59.140%
2026-06-30	45.5000	45.5500	45.0500	45.1000	-7.771%	42	1,447	-56.785%
2026-06-29	48.9000	48.9000	48.9000	48.9000	+0.411%	1	1,459	-60.143%
2026-06-26	51.0000	51.0000	48.7000	48.7000	+1.883%	6	1,460	-59.979%
2026-06-25	47.8000	47.8000	47.8000	47.8000	+20.707%	1	1,460	-59.226%
2026-06-18	40.0500	40.0500	39.4000	39.6000	-5.489%	36	1,551	-50.783%
2026-06-17	41.4000	41.9000	41.4000	41.9000	+4.619%	60	1,551	-53.484%
2026-06-16	40.0500	40.0500	40.0500	40.0500	+2.692%	1	1,551	-51.336%
2026-06-15	38.9000	39.0000	38.9000	39.0000	-10.959%	88	1,595	-50.026%
2026-06-12	43.6000	44.4000	43.5500	43.8000	-2.232%	59	1,595	-55.502%
2026-06-11	46.1000	46.1000	44.8000	44.8000	+5.412%	4	1,595	-56.496%
2026-06-09	44.2500	44.6500	42.5000	42.5000	0.000%	3	1,595	-54.141%
2026-06-08	42.8000	43.0600	42.5000	42.5000	-5.134%	101	1,594	-54.141%
2026-06-05	43.0400	44.8000	43.0300	44.8000	+19.467%	21	1,644	-56.496%
2026-06-04	37.5000	37.5000	37.5000	37.5000	-3.673%	5	1,643	-48.027%
2026-06-03	37.5900	38.9300	37.5900	38.9300	+8.289%	24	1,648	-49.936%
2026-06-02	35.1500	36.0000	34.6500	35.9500	+3.038%	161	1,632	-45.786%
2026-06-01	38.5000	38.5000	34.8900	34.8900	-7.552%	34	1,530	-44.139%
2026-05-29	39.4100	39.4100	37.7400	37.7400	-5.650%	7	1,519	-48.357%
2026-05-28	40.0000	40.0000	40.0000	40.0000	+0.654%	26	1,514	-51.275%
2026-05-27	41.9500	41.9500	39.6900	39.7400	+0.404%	26	1,514	-50.956%
2026-05-26	40.0000	40.0000	39.5600	39.5800	+2.805%	109	1,508	-50.758%
2026-05-22	37.3600	38.5000	37.2100	38.5000	+6.796%	23	1,451	-49.377%
2026-05-21	34.9000	37.3000	34.6500	36.0500	+2.154%	44	1,451	-45.936%
2026-05-20	36.6100	36.6200	34.3500	35.2900	-1.972%	228	1,451	-44.772%
2026-05-19	37.5900	37.7000	35.6500	36.0000	-1.639%	71	1,268	-45.861%
2026-05-18	36.2300	37.3000	36.2300	36.6000	+1.667%	25	1,268	-46.749%
2026-05-15	34.8000	36.0000	33.4500	36.0000	+13.780%	119	1,268	-45.861%
2026-05-14	32.1500	32.5900	31.5800	31.6400	-8.290%	133	1,209	-38.401%
2026-05-13	34.7200	34.7200	34.4900	34.5000	-7.754%	23	1,174	-43.507%
2026-05-12	37.6400	37.6400	37.4000	37.4000	+0.673%	25	1,174	-47.888%
2026-05-11	37.6800	37.6800	36.6500	37.1500	-5.084%	114	1,174	-47.537%
2026-05-08	39.0500	39.3500	39.0500	39.1400	-5.573%	8	1,110	-50.204%
2026-05-07	41.4500	41.4500	41.4500	41.4500	-6.539%	6	1,111	-52.979%
2026-05-06	44.3500	44.3500	44.3500	44.3500	-7.120%	8	1,111	-56.054%
2026-05-04	48.5000	48.5000	47.7500	47.7500	+0.845%	12	1,113	-59.183%
2026-05-01	47.3500	47.3500	47.3500	47.3500	-0.630%	11	1,102	-58.838%
2026-04-30	47.6500	47.6500	47.6500	47.6500	+13.859%	10	1,102	-59.098%
2026-04-28	41.8500	41.8500	41.8500	41.8500	+6.353%	1	1,112	-53.429%
2026-04-27	41.8000	41.8000	39.3500	39.3500	-7.781%	25	1,113	-50.470%
2026-04-24	44.4500	44.4500	42.1200	42.6700	-13.413%	45	1,103	-54.324%
2026-04-14	49.2800	49.2800	49.2800	49.2800	-8.876%	6	1,101	-60.450%
2026-04-10	54.0800	54.0800	54.0800	54.0800	-12.633%	4	1,101	-63.961%
2026-04-07	64.1500	64.1600	61.9000	61.9000	-2.304%	185	1,097	-68.514%
2026-04-02	63.3200	63.3600	63.3200	63.3600	-1.615%	2	912	-69.239%
2026-04-01	63.4000	64.4000	63.0500	64.4000	-5.015%	34	912	-69.736%
2026-03-31	69.9000	69.9000	67.8000	67.8000	-6.483%	39	895	-71.254%
2026-03-30	71.1500	73.3000	70.2500	72.5000	+2.257%	649	873	-73.117%
2026-03-27	69.4000	71.1500	69.3000	70.9000	+16.325%	144	232	-72.511%
2026-03-25	60.9500	60.9500	60.9500	60.9500	-6.159%	1	88	-68.023%
2026-03-24	64.9000	65.0000	64.9000	64.9500	+3.013%	66	87	-69.992%
2026-03-23	63.0500	63.0500	63.0500	63.0500	-5.543%	5	21	-69.088%
2026-03-20	64.6500	66.8000	64.6500	66.7500	+5.701%	9	16	-70.801%
2026-03-19	63.1500	63.1500	63.1500	63.1500	+4.467%	1	7	-69.137%
2026-03-18	60.4500	60.4500	60.4500	60.4500	+1.853%	3	6	-67.758%
2026-03-16	59.3500	59.3500	59.3500	59.3500	0.000%	3	3	-67.161%