Dark

NVDA20270115P245
NVDA Jan 15 2027 245.00 Put (NVDA270115P00245000)
option OPRA

EOD

Sep 30, 2026

24.30-2.994%(-0.75)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	23.8000	24.3000	23.5000	24.3000	-2.994%	6	2,540	0.000%
2026-09-29	24.0000	25.0500	24.0000	25.0500	-1.957%	4	2,539	-2.994%
2026-09-28	23.6000	25.9500	23.6000	25.5500	-10.571%	893	2,541	-4.892%
2026-09-25	28.9200	28.9200	28.4700	28.5700	+0.175%	3	1,889	-14.946%
2026-09-23	26.2000	28.5500	26.2000	28.5200	+9.692%	4	1,889	-14.797%
2026-09-22	26.7500	26.8000	26.0000	26.0000	-10.499%	13	1,888	-6.538%
2026-09-21	29.0500	29.0500	29.0400	29.0500	-7.188%	30	1,880	-16.351%
2026-09-18	31.3000	31.3000	31.3000	31.3000	-3.840%	20	1,877	-22.364%
2026-09-17	32.5500	32.5500	32.5500	32.5500	-13.107%	4	1,867	-25.346%
2026-09-15	37.4600	37.4600	37.4600	37.4600	-4.633%	1	1,867	-35.131%
2026-09-14	40.1000	40.1000	38.9500	39.2800	+13.690%	5	1,868	-38.136%
2026-09-10	34.5000	34.8000	34.4500	34.5500	+11.093%	25	1,867	-29.667%
2026-09-09	31.1300	31.1300	31.0000	31.1000	+3.151%	30	1,864	-21.865%
2026-09-08	27.4000	30.1600	27.4000	30.1500	+8.845%	5	1,836	-19.403%
2026-09-04	26.8500	27.9000	25.4300	27.7000	-8.762%	100	1,831	-12.274%
2026-09-02	31.4500	31.4500	29.1400	30.3600	-13.750%	13	1,831	-19.960%
2026-09-01	35.6500	35.7000	35.2000	35.2000	+5.547%	11	1,826	-30.966%
2026-08-31	33.3500	33.3500	33.3500	33.3500	-2.628%	1	1,821	-27.136%
2026-08-28	30.7500	35.1000	30.7500	34.2500	+14.357%	16	1,821	-29.051%
2026-08-27	31.0000	31.0000	28.2000	29.9500	-28.435%	36	1,816	-18.865%
2026-08-26	39.2500	41.8500	39.2500	41.8500	+6.164%	12	1,808	-41.935%
2026-08-25	39.4200	39.4200	39.4200	39.4200	-6.143%	1	1,807	-38.356%
2026-08-24	41.8000	42.0000	41.8000	42.0000	+10.005%	5	1,807	-42.143%
2026-08-21	38.1800	38.1800	38.1800	38.1800	+2.469%	1	1,812	-36.354%
2026-08-20	37.3700	37.3700	37.2600	37.2600	+14.929%	2	1,811	-34.783%
2026-08-13	32.4500	33.2000	32.4200	32.4200	-13.153%	18	1,811	-25.046%
2026-08-11	36.6100	37.3300	36.6100	37.3300	-2.913%	50	1,810	-34.905%
2026-08-10	38.4500	38.4500	38.4500	38.4500	+9.889%	1	1,784	-36.801%
2026-08-07	34.5200	35.0000	34.5200	34.9900	-6.168%	3	1,783	-30.552%
2026-08-06	35.7000	38.2500	35.7000	37.2900	+0.107%	34	1,783	-34.835%
2026-08-05	38.7000	38.7000	37.2400	37.2500	-11.310%	16	1,775	-34.765%
2026-08-04	43.2000	43.2000	42.0000	42.0000	-6.936%	4	1,760	-42.143%
2026-08-03	45.1300	45.1300	45.1300	45.1300	-15.566%	1	1,758	-46.156%
2026-07-31	52.8300	53.4500	52.6300	53.4500	+0.037%	22	1,758	-54.537%
2026-07-30	53.5900	53.5900	53.4300	53.4300	+11.127%	2	1,749	-54.520%
2026-07-21	48.0800	48.0800	48.0800	48.0800	+0.167%	28	1,749	-49.459%
2026-07-20	47.9500	48.0000	47.9500	48.0000	+3.784%	20	1,721	-49.375%
2026-07-13	46.2500	46.2500	46.2500	46.2500	-2.550%	13	1,711	-47.459%
2026-07-10	47.8500	48.0000	47.4600	47.4600	-3.985%	25	1,711	-48.799%
2026-07-09	51.2000	52.2800	49.4300	49.4300	+0.203%	85	1,711	-50.840%
2026-07-08	51.0200	51.0200	49.3300	49.3300	-12.318%	140	1,689	-50.740%
2026-07-02	56.2600	56.2600	56.2600	56.2600	+5.951%	2	1,730	-56.808%
2026-07-01	55.9000	56.0000	53.1000	53.1000	+0.378%	160	1,730	-54.237%
2026-06-30	54.7500	54.7500	52.8500	52.9000	-6.866%	22	1,735	-54.064%
2026-06-25	56.5000	56.8000	56.5000	56.8000	+24.835%	3	1,745	-57.218%
2026-06-22	45.5000	45.5000	45.5000	45.5000	-2.256%	1	1,745	-46.593%
2026-06-18	47.8000	47.8000	46.5000	46.5500	+1.196%	5	1,747	-47.798%
2026-06-15	47.2000	47.2000	46.0000	46.0000	-9.804%	52	1,747	-47.174%
2026-06-12	50.6000	51.0000	50.6000	51.0000	-2.597%	4	1,747	-52.353%
2026-06-11	52.3000	52.3700	52.3000	52.3600	+8.857%	21	1,747	-53.591%
2026-06-09	48.1000	48.1000	48.1000	48.1000	-1.232%	1	1,727	-49.480%
2026-06-08	49.4900	49.4900	48.7000	48.7000	-2.891%	23	1,727	-50.103%
2026-06-05	45.7400	50.1500	45.7400	50.1500	+16.088%	12	1,747	-51.545%
2026-06-04	46.0000	46.0000	42.2000	43.2000	-4.425%	24	1,757	-43.750%
2026-06-03	45.1600	45.6000	45.1600	45.2000	+7.619%	8	1,745	-46.239%
2026-06-02	39.0000	42.0000	38.5400	42.0000	+2.489%	24	1,747	-42.143%
2026-06-01	45.0500	45.0500	40.8500	40.9800	-9.356%	140	1,731	-40.703%
2026-05-28	45.2100	45.2100	45.2100	45.2100	-7.204%	30	1,668	-46.251%
2026-05-27	47.5200	48.7200	47.5200	48.7200	+6.678%	2	1,698	-50.123%
2026-05-26	45.6700	45.6700	45.6700	45.6700	+11.390%	1	1,697	-46.792%
2026-05-21	40.1000	41.0000	40.0500	41.0000	-0.485%	17	1,696	-40.732%
2026-05-20	40.4500	41.2000	40.4500	41.2000	-2.370%	2	1,696	-41.019%
2026-05-19	41.8900	42.2000	41.8500	42.2000	-1.356%	15	1,694	-42.417%
2026-05-18	41.4500	43.0200	41.4500	42.7800	+1.857%	12	1,694	-43.198%
2026-05-15	41.1000	42.0000	39.6000	42.0000	+13.729%	188	1,694	-42.143%
2026-05-14	37.2500	37.6300	36.9300	36.9300	-8.544%	830	1,565	-34.200%
2026-05-13	40.7500	40.7500	40.1300	40.3800	-4.876%	10	969	-39.822%
2026-05-12	42.4500	42.4500	42.4500	42.4500	-0.957%	1	969	-42.756%
2026-05-11	42.6500	42.8600	42.4500	42.8600	-9.616%	3	969	-43.304%
2026-05-07	49.7900	49.7900	47.4200	47.4200	-5.255%	41	969	-48.756%
2026-05-06	50.0500	50.0500	50.0500	50.0500	-9.248%	2	968	-51.449%
2026-05-04	55.1500	55.1500	55.1000	55.1500	+20.048%	4	967	-55.938%
2026-04-27	47.8300	47.8500	45.9400	45.9400	-7.098%	8	969	-47.105%
2026-04-24	49.2600	49.4500	49.2600	49.4500	-20.087%	343	963	-50.859%
2026-04-13	61.5000	62.2000	61.5000	61.8800	-7.338%	16	663	-60.730%
2026-04-08	66.0500	66.7800	66.0500	66.7800	-8.633%	17	668	-63.612%
2026-04-07	71.7000	73.4600	71.7000	73.0900	+3.527%	15	673	-66.753%
2026-04-06	70.6000	70.6000	70.6000	70.6000	-1.603%	2	665	-65.581%
2026-04-02	71.8000	71.8000	71.7500	71.7500	+1.270%	4	662	-66.132%
2026-04-01	72.0500	72.0500	70.8500	70.8500	-8.992%	103	662	-65.702%
2026-03-27	77.8500	77.8500	77.8500	77.8500	+7.379%	1	560	-68.786%
2026-03-26	72.2500	72.5000	72.2500	72.5000	+4.092%	8	559	-66.483%
2026-03-25	69.3500	69.9000	68.9000	69.6500	-4.524%	26	551	-65.111%
2026-03-24	73.3000	73.7500	72.1000	72.9500	+1.630%	211	527	-66.690%
2026-03-23	71.8500	73.0500	70.4500	71.7800	-4.611%	72	322	-66.147%
2026-03-20	73.0000	75.4000	72.9500	75.2500	+6.360%	86	252	-67.708%
2026-03-19	71.2000	71.4000	70.7500	70.7500	+3.209%	153	166	-65.654%
2026-03-16	66.8000	68.5500	64.4500	68.5500	0.000%	13	13	-64.551%