Dark

NVDA20270115P270
NVDA Jan 15 2027 270.00 Put (NVDA270115P00270000)
option OPRA

EOD

Sep 30, 2026

42.05-5.015%(-2.22)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	42.1500	42.3000	42.0500	42.0500	-5.015%	31	1,626	0.000%
2026-09-28	42.0000	44.2700	42.0000	44.2700	-7.054%	34	1,596	-5.015%
2026-09-25	47.6300	47.6300	47.6300	47.6300	+0.804%	6	1,585	-11.715%
2026-09-23	45.3400	47.2500	45.3400	47.2500	+6.084%	17	1,585	-11.005%
2026-09-22	44.5400	44.5400	44.5400	44.5400	-2.110%	2	1,600	-5.590%
2026-09-21	49.0100	49.0100	45.4900	45.5000	-12.835%	220	1,598	-7.582%
2026-09-18	52.1900	52.2000	52.1900	52.2000	-11.630%	50	1,462	-19.444%
2026-09-14	60.9000	60.9000	59.0700	59.0700	+11.348%	8	1,437	-28.813%
2026-09-11	52.5100	53.1000	52.5100	53.0500	-1.941%	108	1,431	-20.735%
2026-09-10	54.7000	54.7000	54.1000	54.1000	+11.088%	77	1,349	-22.274%
2026-09-08	48.0600	48.7000	48.0600	48.7000	+7.387%	53	1,272	-13.655%
2026-09-04	42.5000	45.3500	42.0200	45.3500	-3.098%	64	1,237	-7.277%
2026-09-03	47.4000	47.4000	46.8000	46.8000	-13.092%	47	1,237	-10.150%
2026-09-01	53.8500	53.8500	53.8500	53.8500	+0.373%	20	1,217	-21.913%
2026-08-31	53.6500	53.6500	53.6500	53.6500	+1.284%	20	1,217	-21.622%
2026-08-28	50.1300	52.9700	50.1300	52.9700	+8.992%	21	1,217	-20.615%
2026-08-27	50.9500	50.9500	45.9700	48.6000	-22.090%	19	1,206	-13.477%
2026-08-26	62.3800	62.3800	62.3800	62.3800	+2.095%	3	1,192	-32.591%
2026-08-25	61.1000	61.1000	61.1000	61.1000	+4.444%	40	1,191	-31.178%
2026-08-21	58.5000	58.5000	58.5000	58.5000	+3.723%	11	1,157	-28.120%
2026-08-20	56.4000	56.4000	56.4000	56.4000	+0.840%	1	1,151	-25.443%
2026-08-19	54.8000	55.9300	54.8000	55.9300	+2.249%	13	1,150	-24.817%
2026-08-18	54.5000	54.7000	54.0000	54.7000	+8.317%	8	1,142	-23.126%
2026-08-17	50.5000	50.5000	50.5000	50.5000	-1.827%	2	1,142	-16.733%
2026-08-12	54.0000	54.5500	51.3600	51.4400	-7.131%	9	1,142	-18.254%
2026-08-11	55.3500	55.4500	54.7700	55.3900	-1.704%	121	1,137	-24.084%
2026-08-10	54.6000	56.3500	54.6000	56.3500	+4.449%	70	1,051	-25.377%
2026-08-07	53.9500	54.1000	53.8500	53.9500	-6.190%	35	1,015	-22.057%
2026-08-06	53.8000	57.5100	53.8000	57.5100	+3.959%	7	1,013	-26.882%
2026-08-05	55.3200	55.3200	55.3200	55.3200	-10.049%	1	1,013	-23.988%
2026-08-04	61.5500	61.5500	61.5000	61.5000	-18.153%	45	1,012	-31.626%
2026-07-31	73.0000	75.1400	73.0000	75.1400	-1.132%	3	967	-44.038%
2026-07-30	76.0000	76.0000	76.0000	76.0000	+2.550%	1	964	-44.671%
2026-07-28	73.9500	74.1300	73.5800	74.1100	-1.515%	31	964	-43.260%
2026-07-27	75.3000	75.3000	75.2500	75.2500	+15.680%	6	995	-44.120%
2026-07-23	65.0500	65.0500	65.0500	65.0500	-2.983%	10	992	-35.357%
2026-07-16	67.0500	67.0500	67.0500	67.0500	+2.995%	20	982	-37.286%
2026-07-15	64.3000	65.1000	64.1500	65.1000	-0.077%	73	962	-35.407%
2026-07-14	69.4000	69.4000	65.1000	65.1500	+1.196%	42	958	-35.457%
2026-07-10	66.7100	66.7100	64.3800	64.3800	-18.289%	7	931	-34.685%
2026-07-02	77.5500	78.7900	77.5500	78.7900	+5.687%	21	915	-46.630%
2026-07-01	74.5500	74.5500	74.5500	74.5500	-4.066%	48	915	-43.595%
2026-06-26	77.7500	77.7500	77.7100	77.7100	-0.372%	2	867	-45.889%
2026-06-25	78.0000	78.0000	78.0000	78.0000	+7.601%	5	867	-46.090%
2026-06-23	72.0300	72.4900	71.9200	72.4900	+8.795%	19	862	-41.992%
2026-06-22	64.1600	66.6300	64.1500	66.6300	-5.583%	7	859	-36.890%
2026-06-17	70.5700	70.5700	70.5700	70.5700	-2.487%	2	854	-40.414%
2026-06-11	73.2800	73.2800	72.1000	72.3700	-2.493%	20	854	-41.896%
2026-06-10	69.5500	74.2200	69.5500	74.2200	+8.509%	60	851	-43.344%
2026-06-08	68.2000	68.4000	68.2000	68.4000	+12.704%	5	808	-38.523%
2026-06-03	59.9100	60.6900	59.9100	60.6900	+5.824%	8	808	-30.713%
2026-06-02	57.3600	57.3600	57.3500	57.3500	-3.727%	7	807	-26.678%
2026-06-01	59.9400	59.9400	59.5700	59.5700	-11.709%	2	807	-29.411%
2026-05-27	67.4700	67.4700	67.4700	67.4700	+3.355%	1	807	-37.676%
2026-05-26	65.2800	65.2800	65.2800	65.2800	+2.545%	1	806	-35.585%
2026-05-22	60.7300	63.6600	60.7300	63.6600	+5.695%	5	806	-33.946%
2026-05-19	60.2300	60.2300	60.2300	60.2300	+3.845%	7	805	-30.184%
2026-05-13	58.0000	58.0000	58.0000	58.0000	-6.752%	1	805	-27.500%
2026-05-12	62.2400	62.2400	62.2000	62.2000	-6.747%	2	804	-32.395%
2026-05-07	65.5100	66.7000	65.5100	66.7000	-5.323%	5	804	-36.957%
2026-05-06	71.0500	71.3000	70.2600	70.4500	-5.436%	202	808	-40.312%
2026-05-01	74.5000	74.5000	74.5000	74.5000	-0.040%	1	971	-43.557%
2026-04-30	74.5400	74.5400	74.5300	74.5300	+10.825%	3	971	-43.580%
2026-04-28	67.2500	67.2500	67.2500	67.2500	+3.462%	3	970	-37.472%
2026-04-27	67.4500	67.4600	65.0000	65.0000	-4.762%	59	970	-35.308%
2026-04-24	69.5000	69.5000	68.2500	68.2500	-6.660%	3	1,001	-38.388%
2026-04-17	73.1200	73.1200	73.1200	73.1200	-2.181%	3	1,001	-42.492%
2026-04-16	74.7500	74.7500	74.7500	74.7500	-0.333%	1	998	-43.746%
2026-04-15	75.0000	75.0000	75.0000	75.0000	-11.713%	2	998	-43.933%
2026-04-10	84.3100	84.9500	84.3100	84.9500	-3.290%	40	998	-50.500%
2026-04-09	87.9900	87.9900	87.4800	87.8400	-5.751%	40	998	-52.129%
2026-04-06	93.5500	93.8000	93.2000	93.2000	-7.567%	28	998	-54.882%
2026-03-27	100.8300	100.8300	100.8300	100.8300	+6.981%	60	997	-58.296%
2026-03-23	93.7200	94.4000	93.7200	94.2500	+6.981%	11	997	-55.385%
2026-03-16	88.1500	88.1500	88.1000	88.1000	+0.732%	20	992	-52.270%
2026-03-11	87.6100	87.6100	87.4600	87.4600	-0.771%	2	992	-51.921%
2026-03-10	87.8000	88.1400	87.8000	88.1400	-5.632%	21	992	-52.292%
2026-03-09	94.9500	96.0500	93.2500	93.4000	+4.416%	8	972	-54.979%
2026-03-04	91.1500	91.1500	89.2000	89.4500	-3.297%	22	971	-52.990%
2026-03-03	92.5000	92.5000	92.5000	92.5000	+1.816%	1	949	-54.541%
2026-03-02	90.8500	90.8500	90.8500	90.8500	-2.364%	19	948	-53.715%
2026-02-27	92.5500	93.3000	92.5500	93.0500	+4.199%	48	929	-54.809%
2026-02-26	85.2500	89.3000	85.2500	89.3000	+11.139%	94	881	-52.912%
2026-02-25	81.5000	81.5000	79.8900	80.3500	-3.772%	465	647	-47.666%
2026-02-24	83.2000	83.5000	83.2000	83.5000	-0.417%	138	647	-49.641%
2026-02-23	83.8500	83.8500	83.8500	83.8500	-3.654%	22	509	-49.851%
2026-02-18	87.0300	87.0300	87.0300	87.0300	-4.046%	2	487	-51.683%
2026-02-17	94.2500	94.2500	90.7000	90.7000	+4.771%	26	489	-53.638%
2026-02-09	86.5700	86.5700	86.5700	86.5700	-6.055%	1	463	-51.427%
2026-02-06	93.3000	93.3000	92.1500	92.1500	-7.247%	8	463	-54.368%
2026-02-04	98.5300	99.4500	98.5300	99.3500	+5.579%	6	458	-57.675%
2026-02-03	89.1000	94.1000	89.0000	94.1000	+9.482%	5	454	-55.313%
2026-02-02	85.9500	85.9500	85.9500	85.9500	+0.916%	1	451	-51.076%
2026-01-30	85.0100	85.1700	84.9000	85.1700	+0.176%	5	451	-50.628%
2026-01-28	84.9000	85.0200	84.9000	85.0200	-8.285%	2	455	-50.541%
2026-01-21	94.0000	94.0000	92.7000	92.7000	+3.229%	16	456	-54.639%
2026-01-13	89.8500	89.8500	89.8000	89.8000	+0.616%	15	440	-53.174%
2026-01-12	89.2500	89.2500	89.2500	89.2500	+1.779%	2	425	-52.885%
2025-12-30	88.1300	88.1300	87.6900	87.6900	+2.862%	4	423	-52.047%
2025-12-26	85.1400	85.2500	85.1400	85.2500	-4.642%	2	421	-50.674%
2025-12-23	89.4000	89.4000	89.4000	89.4000	-1.596%	1	421	-52.964%
2025-12-22	90.8500	90.8500	90.8500	90.8500	-5.018%	1	422	-53.715%
2025-12-19	95.6500	95.6500	95.6500	95.6500	-4.883%	3	422	-56.038%
2025-12-17	100.6000	100.6000	100.4000	100.5600	+3.884%	22	422	-58.184%
2025-12-16	96.8000	96.8000	96.8000	96.8000	+0.186%	3	442	-56.560%
2025-12-15	96.6200	96.6200	96.6200	96.6200	+2.027%	2	439	-56.479%
2025-12-11	94.8200	94.8200	94.7000	94.7000	+2.378%	2	439	-55.597%
2025-12-10	92.3900	92.5000	92.3900	92.5000	+2.018%	2	439	-54.541%
2025-12-09	90.7400	90.8000	90.5900	90.6700	-1.026%	33	439	-53.623%
2025-12-08	90.7900	91.6100	90.1600	91.6100	-0.435%	15	457	-54.099%
2025-12-05	93.4500	93.4500	92.0100	92.0100	+0.011%	2	471	-54.298%
2025-12-04	92.1600	94.2900	91.6700	92.0000	-3.311%	13	472	-54.293%
2025-12-03	94.2600	95.1500	94.2600	95.1500	+5.080%	7	475	-55.807%
2025-12-02	91.5500	91.5500	90.5500	90.5500	-4.473%	2	474	-53.562%
2025-12-01	97.8300	97.8400	94.7200	94.7900	+3.483%	34	474	-55.639%
2025-11-17	91.6000	91.6000	91.6000	91.6000	+4.578%	20	451	-54.094%
2025-11-14	87.5900	87.5900	87.5900	87.5900	-4.168%	36	471	-51.992%
2025-11-13	88.9000	91.4000	88.9000	91.4000	+12.909%	2	471	-53.993%
2025-11-10	82.1500	82.1500	80.9500	80.9500	-14.968%	37	472	-48.054%
2025-11-07	95.2000	95.2000	95.2000	95.2000	+18.629%	1	436	-55.830%
2025-11-04	79.0000	80.2500	78.8000	80.2500	+6.645%	3	436	-47.601%
2025-11-03	75.2500	75.2500	75.2500	75.2500	-2.614%	3	438	-44.120%
2025-10-31	75.8600	77.2700	75.8600	77.2700	-1.730%	4	438	-45.580%
2025-10-30	77.0300	79.1000	77.0300	78.6300	+4.077%	22	438	-46.522%
2025-10-29	74.0000	75.5500	73.5000	75.5500	-6.981%	9	440	-44.341%
2025-10-28	84.5400	84.5400	81.2200	81.2200	-5.547%	12	443	-48.227%
2025-10-27	86.0000	86.0000	85.4500	85.9900	-3.674%	6	455	-51.099%
2025-10-24	89.6000	90.0700	89.1700	89.2700	-2.341%	16	455	-52.896%
2025-10-23	92.5000	92.8000	91.2200	91.4100	-3.769%	6	455	-53.998%
2025-10-22	92.9800	94.9900	92.9800	94.9900	+3.385%	6	455	-55.732%
2025-10-21	91.7700	92.2500	91.6500	91.8800	+1.245%	8	455	-54.234%
2025-10-20	90.5700	90.9000	90.2000	90.7500	-1.476%	6	455	-53.664%
2025-10-17	93.2000	93.4900	91.8000	92.1100	-2.073%	10	455	-54.348%
2025-10-15	92.6700	94.0600	92.6700	94.0600	+0.815%	4	455	-55.294%
2025-10-14	93.6200	93.6200	93.3000	93.3000	+6.592%	2	455	-54.930%
2025-10-13	87.5300	87.5300	87.5300	87.5300	-0.308%	1	456	-51.959%
2025-10-10	82.6000	88.2000	82.6000	87.8000	+5.276%	6	457	-52.107%
2025-10-09	89.4600	89.4600	83.4000	83.4000	-4.083%	14	459	-49.580%
2025-10-08	86.1200	87.0500	86.1200	86.9500	-1.907%	6	464	-51.639%
2025-10-07	88.6700	88.9800	88.6400	88.6400	-0.404%	3	463	-52.561%
2025-10-06	88.4900	89.1700	88.4900	89.0000	+2.358%	6	463	-52.753%
2025-10-03	86.5500	86.9500	86.5500	86.9500	+1.093%	7	463	-51.639%
2025-10-02	86.0200	86.0800	86.0100	86.0100	-2.361%	41	458	-51.110%
2025-10-01	87.5500	88.0900	87.5500	88.0900	-0.170%	4	422	-52.265%
2025-09-30	88.7000	88.7000	88.0500	88.2400	-7.689%	16	422	-52.346%
2025-09-26	95.5600	95.5900	95.5600	95.5900	+2.301%	2	422	-56.010%
2025-09-25	93.2500	93.4400	93.2500	93.4400	-1.725%	2	422	-54.998%
2025-09-23	95.0800	95.0800	95.0800	95.0800	+4.369%	1	422	-55.774%
2025-09-22	91.4500	91.4500	91.1000	91.1000	-5.104%	22	422	-53.842%
2025-09-19	94.6100	96.0000	94.6100	96.0000	-5.568%	17	432	-56.198%
2025-09-17	101.6600	101.6600	101.6600	101.6600	+7.270%	6	429	-58.637%
2025-09-15	94.7700	94.7700	94.7700	94.7700	+0.371%	1	429	-55.629%
2025-09-12	94.6500	94.6500	94.2500	94.4200	+0.180%	13	428	-55.465%
2025-09-11	92.2000	94.3000	92.2000	94.2500	-0.106%	23	427	-55.385%
2025-09-10	94.3500	94.3500	94.3500	94.3500	-6.473%	10	413	-55.432%
2025-09-08	100.9500	101.2500	100.7800	100.8800	-3.316%	29	403	-58.317%
2025-09-05	104.7300	104.7300	104.3400	104.3400	+1.203%	42	377	-59.699%
2025-09-02	102.9800	103.1000	102.9800	103.1000	+6.048%	2	377	-59.214%
2025-08-29	97.2200	97.2200	97.2200	97.2200	+5.962%	1	376	-56.748%
2025-08-28	93.4500	93.4500	91.6500	91.7500	+0.153%	80	376	-54.169%
2025-08-27	91.6100	91.6100	91.6100	91.6100	-3.467%	11	376	-54.099%
2025-08-22	94.9000	94.9000	94.9000	94.9000	+2.274%	1	365	-55.690%
2025-08-15	92.7900	92.7900	92.7900	92.7900	-1.778%	2	365	-54.683%
2025-08-06	94.4700	94.4700	94.4700	94.4700	-2.779%	1	365	-55.489%
2025-08-01	97.1700	97.1700	97.1700	97.1700	+6.780%	1	365	-56.725%
2025-07-31	91.0000	91.0000	91.0000	91.0000	-4.612%	1	364	-53.791%
2025-07-29	94.0000	95.4000	93.5500	95.4000	-0.313%	51	363	-55.922%
2025-07-28	95.7000	95.7000	95.7000	95.7000	-2.027%	20	332	-56.061%
2025-07-25	97.3700	97.6800	97.3200	97.6800	-1.493%	15	312	-56.951%
2025-07-24	100.1700	100.2200	99.1600	99.1600	-2.305%	13	299	-57.594%
2025-07-23	102.4400	102.4400	101.5000	101.5000	-1.695%	16	287	-58.571%
2025-07-22	104.2300	104.2300	103.2500	103.2500	+3.894%	71	272	-59.274%
2025-07-21	99.3800	99.3800	99.3800	99.3800	-0.511%	15	230	-57.688%
2025-07-18	99.9300	99.9700	99.8900	99.8900	-1.246%	5	245	-57.904%
2025-07-16	101.1500	101.1500	101.1500	101.1500	-0.247%	10	240	-58.428%
2025-07-15	101.4000	101.4000	101.4000	101.4000	-5.832%	70	230	-58.531%
2025-07-10	107.6800	107.6800	107.6800	107.6800	-0.481%	100	160	-60.949%
2025-07-09	108.2400	108.2400	108.1500	108.2000	-3.263%	133	160	-61.137%
2025-07-07	111.8500	111.8500	111.8500	111.8500	-1.454%	2	27	-62.405%
2025-07-02	113.7500	113.7500	113.2500	113.5000	-7.370%	23	25	-62.952%
2025-06-24	122.5300	122.5300	122.5300	122.5300	-3.694%	15	15	-65.682%
2025-06-10	127.2300	127.2300	127.2300	127.2300	-3.977%	1	2	-66.950%
2025-05-30	132.5000	132.5000	132.5000	132.5000	-4.104%	2	1	-68.264%
2025-05-22	138.1700	138.1700	138.1700	138.1700	+2.046%	1	1	-69.566%
2025-05-16	135.4000	135.4000	135.4000	135.4000	+0.744%	2	2	-68.944%
2025-05-15	134.4000	134.4000	134.4000	134.4000	-22.781%	1	1	-68.713%
2025-04-04	174.0500	174.0500	174.0500	174.0500	+13.499%	80	6	-75.840%
2025-03-13	153.3500	153.3500	153.3500	153.3500	+8.528%	10	51	-72.579%
2025-02-26	141.2100	141.3000	141.2100	141.3000	+4.667%	2	161	-70.241%
2025-02-21	135.0000	135.0000	135.0000	135.0000	+1.772%	2	160	-68.852%
2025-02-19	132.6500	132.6500	132.6500	132.6500	-1.741%	100	160	-68.300%
2025-02-14	134.9100	135.0000	134.9100	135.0000	+0.769%	202	59	-68.852%
2025-01-17	134.1100	134.1100	133.9700	133.9700	+2.096%	4	59	-68.612%
2025-01-07	131.2200	131.2200	131.2200	131.2200	+5.780%	1	59	-67.955%
2025-01-06	125.5500	125.5500	123.9000	124.0500	-4.577%	62	58	-66.102%
2025-01-03	129.8000	130.0500	129.7800	130.0000	-4.264%	12	82	-67.654%
2024-12-31	135.7900	135.7900	135.7900	135.7900	+3.286%	10	94	-69.033%
2024-12-24	132.1000	132.1000	131.4500	131.4700	-2.362%	4	93	-68.016%
2024-12-23	135.4000	135.4000	134.6500	134.6500	-1.644%	4	93	-68.771%
2024-12-20	136.9000	136.9000	136.9000	136.9000	+0.921%	1	93	-69.284%
2024-12-18	137.2000	137.2000	135.6500	135.6500	+0.444%	2	92	-69.001%
2024-12-10	134.9000	135.0500	134.9000	135.0500	+2.079%	2	90	-68.863%
2024-12-03	132.8000	132.8000	132.3000	132.3000	+5.150%	79	89	-68.216%
2024-11-14	126.0800	126.0800	125.8200	125.8200	0.000%	12	11	-66.579%