Dark

NVDA20270115P280
NVDA Jan 15 2027 280.00 Put (NVDA270115P00280000)
option OPRA

EOD

Aug 14, 2026

58.85+0.170%(+0.10)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	58.8500	58.8500	58.8500	58.8500	+0.170%	186	2,484	0.000%
2026-08-13	58.5000	58.8400	58.5000	58.7500	-3.610%	15	2,298	+0.170%
2026-08-12	61.1100	61.1100	60.9500	60.9500	-5.284%	56	2,299	-3.445%
2026-08-11	63.8400	64.3500	63.7000	64.3500	+3.707%	273	2,309	-8.547%
2026-08-07	62.1000	62.1000	62.0500	62.0500	-5.527%	46	2,168	-5.157%
2026-08-06	61.9200	65.6800	61.6600	65.6800	+3.793%	167	2,168	-10.399%
2026-08-05	65.1500	65.1500	63.2500	63.2800	-12.148%	41	2,056	-7.001%
2026-08-04	72.0300	72.0300	72.0300	72.0300	-3.639%	1	2,055	-18.298%
2026-08-03	74.7500	74.7500	74.7400	74.7500	-10.522%	45	2,055	-21.271%
2026-07-31	84.0200	84.0200	83.5400	83.5400	+20.029%	3	2,034	-29.555%
2026-07-22	69.6000	69.6000	69.6000	69.6000	-9.020%	1	2,034	-15.445%
2026-07-20	76.5000	76.5000	76.5000	76.5000	-2.734%	2	2,034	-23.072%
2026-07-13	78.5500	78.6500	78.4500	78.6500	-3.200%	70	2,036	-25.175%
2026-07-09	80.7400	81.2500	80.7400	81.2500	-2.085%	52	2,007	-27.569%
2026-07-08	84.2300	84.2300	82.9800	82.9800	-1.167%	2	1,967	-29.079%
2026-07-07	87.9500	89.4000	83.1400	83.9600	-4.374%	57	1,968	-29.907%
2026-06-26	87.8000	87.8000	87.8000	87.8000	+1.362%	40	1,966	-32.973%
2026-06-25	85.5500	86.6200	85.5500	86.6200	+6.126%	156	1,926	-32.060%
2026-06-24	80.8000	81.6200	80.8000	81.6200	+1.530%	2	1,956	-27.898%
2026-06-23	80.3900	80.3900	80.3900	80.3900	+7.761%	1	1,955	-26.794%
2026-06-22	74.6000	74.6000	74.6000	74.6000	-0.281%	1	1,955	-21.113%
2026-06-18	74.8100	74.8100	74.8100	74.8100	-2.844%	25	1,979	-21.334%
2026-06-17	77.0000	77.0000	77.0000	77.0000	+1.987%	20	1,979	-23.571%
2026-06-16	74.7000	75.5000	74.7000	75.5000	+2.165%	39	1,979	-22.053%
2026-06-15	74.8500	74.8500	73.9000	73.9000	-6.798%	25	1,950	-20.365%
2026-06-11	79.2900	79.2900	79.2900	79.2900	+0.635%	50	1,950	-25.779%
2026-06-10	78.7900	78.7900	78.7900	78.7900	+0.729%	17	1,970	-25.308%
2026-06-09	82.8600	83.1800	78.2200	78.2200	+1.532%	69	1,953	-24.763%
2026-06-08	77.0400	77.0400	77.0400	77.0400	+8.476%	21	1,891	-23.611%
2026-05-22	68.6300	71.0200	68.6300	71.0200	+3.528%	5	1,870	-17.136%
2026-05-19	68.6500	68.6500	68.6000	68.6000	+13.916%	20	1,867	-14.213%
2026-05-14	60.2200	60.2200	60.2200	60.2200	-6.996%	1	1,857	-2.275%
2026-05-13	64.7500	64.7500	64.7500	64.7500	-4.821%	1	1,857	-9.112%
2026-05-11	68.0300	68.0300	68.0300	68.0300	-5.052%	2	1,857	-13.494%
2026-05-08	71.6500	71.6500	71.6500	71.6500	-4.275%	1	1,859	-17.865%
2026-05-07	76.3500	76.3900	73.8500	74.8500	-6.438%	36	1,859	-21.376%
2026-05-06	78.1500	80.0000	78.1500	80.0000	-4.819%	54	1,853	-26.438%
2026-05-01	84.0500	84.0500	84.0500	84.0500	+1.632%	30	1,773	-29.982%
2026-04-30	82.7000	82.7000	82.7000	82.7000	+10.340%	1	1,773	-28.839%
2026-04-28	76.2800	76.2800	74.9500	74.9500	+4.068%	11	1,772	-21.481%
2026-04-27	74.5500	74.5500	71.9000	72.0200	-6.077%	73	1,771	-18.287%
2026-04-24	76.6800	76.6800	76.6800	76.6800	-5.752%	1	1,731	-23.252%
2026-04-22	81.3600	81.3600	81.3600	81.3600	-1.501%	1	1,732	-27.667%
2026-04-20	82.6000	82.6000	82.6000	82.6000	+0.670%	3	1,733	-28.753%
2026-04-17	82.2500	82.2500	82.0500	82.0500	-6.761%	12	1,733	-28.275%
2026-04-14	88.0000	88.0000	88.0000	88.0000	-5.376%	100	1,721	-33.125%
2026-04-10	92.7500	93.0000	92.2500	93.0000	-5.199%	99	1,721	-36.720%
2026-04-08	98.1000	98.1000	98.1000	98.1000	-4.572%	1	1,721	-40.010%
2026-04-06	103.3500	103.3500	102.8000	102.8000	-1.955%	37	1,721	-42.753%
2026-04-02	108.0000	108.0000	104.8500	104.8500	+1.915%	5	1,755	-43.872%
2026-04-01	104.2100	104.5900	102.8800	102.8800	-3.417%	11	1,755	-42.797%
2026-03-31	109.1400	109.1400	106.5200	106.5200	-7.679%	59	1,758	-44.752%
2026-03-30	113.8500	115.4000	113.8500	115.3800	+2.551%	3	1,756	-48.995%
2026-03-27	112.6500	112.6500	111.8600	112.5100	+8.969%	90	1,920	-47.694%
2026-03-23	102.7700	103.5500	102.7700	103.2500	-3.233%	84	1,945	-43.002%
2026-03-20	106.7000	106.7000	106.7000	106.7000	+9.000%	100	1,914	-44.845%
2026-03-17	97.7600	97.8900	97.7600	97.8900	-1.370%	20	1,914	-39.881%
2026-03-16	99.6000	99.6000	99.2500	99.2500	+3.010%	2	1,904	-40.705%
2026-03-11	96.3000	96.3500	96.3000	96.3500	-4.320%	21	1,903	-38.921%
2026-03-09	101.8000	101.8700	100.7000	100.7000	+0.080%	29	1,892	-41.559%
2026-03-06	99.8500	100.7500	99.7500	100.6200	-0.916%	34	1,881	-41.513%
2026-03-03	101.5500	101.5500	101.5500	101.5500	+1.499%	12	1,854	-42.048%
2026-03-02	100.0500	100.0500	100.0500	100.0500	+2.615%	15	1,842	-41.179%
2026-02-26	93.4500	97.7500	93.1500	97.5000	+10.607%	79	1,842	-39.641%
2026-02-25	90.6500	91.1000	88.1500	88.1500	-6.393%	8	1,756	-33.239%
2026-02-23	92.8400	94.1700	92.8400	94.1700	-0.926%	5	1,756	-37.507%
2026-02-20	95.0500	95.0500	95.0500	95.0500	-2.712%	8	1,755	-38.085%
2026-02-19	97.4000	97.7000	97.4000	97.7000	+3.277%	7	1,748	-39.765%
2026-02-18	94.6000	94.6000	94.6000	94.6000	-4.203%	2	1,741	-37.791%
2026-02-17	99.3500	99.8500	97.4000	98.7500	-1.447%	193	1,739	-40.405%
2026-02-13	100.5000	100.5000	100.0000	100.2000	+7.742%	11	1,542	-41.267%
2026-02-11	92.6500	93.0500	92.6500	93.0000	-0.906%	13	1,542	-36.720%
2026-02-09	94.2900	94.2900	93.4000	93.8500	-5.106%	32	1,534	-37.294%
2026-02-06	103.0000	103.0000	98.9000	98.9000	-10.173%	31	1,524	-40.495%
2026-02-05	108.9000	110.1000	108.9000	110.1000	+0.091%	301	1,505	-46.549%
2026-02-04	103.8100	110.0000	103.8100	110.0000	+5.002%	202	1,673	-46.500%
2026-02-03	97.8500	104.7600	97.7000	104.7600	+8.380%	13	1,808	-43.824%
2026-02-02	95.5500	96.6700	95.5500	96.6600	+3.657%	25	1,801	-39.116%
2026-01-28	93.2500	93.2500	93.2500	93.2500	-1.945%	6	1,776	-36.890%
2026-01-27	95.1000	95.1000	95.1000	95.1000	-2.110%	50	1,770	-38.118%
2026-01-26	95.5000	97.1500	95.5000	97.1500	-4.474%	6	1,720	-39.424%
2026-01-21	102.4500	102.4500	101.7000	101.7000	-2.023%	30	1,720	-42.134%
2026-01-20	102.4500	104.0500	102.2000	103.8000	+7.331%	42	1,690	-43.304%
2026-01-16	96.6000	96.7100	96.6000	96.7100	-4.200%	2	1,651	-39.148%
2026-01-14	100.4000	100.9500	100.4000	100.9500	+2.591%	21	1,651	-41.704%
2026-01-13	98.7500	99.0000	97.2000	98.4000	+1.172%	80	1,651	-40.193%
2026-01-12	98.8500	98.8500	97.2600	97.2600	+1.386%	12	1,636	-39.492%
2026-01-06	95.9200	95.9300	95.9200	95.9300	+3.551%	5	1,624	-38.653%
2026-01-05	92.6500	92.6500	92.6400	92.6400	-3.197%	2	1,631	-36.475%
2026-01-02	94.4100	95.7000	92.9800	95.7000	-1.340%	7	1,631	-38.506%
2025-12-30	97.0000	97.0000	97.0000	97.0000	-0.052%	1	1,636	-39.330%
2025-12-29	97.0300	97.0500	97.0300	97.0500	+3.686%	2	1,637	-39.361%
2025-12-26	93.2700	93.6000	92.9100	93.6000	-1.887%	6	1,639	-37.126%
2025-12-23	98.6000	98.6000	95.3700	95.4000	-4.169%	63	1,642	-38.312%
2025-12-22	100.6000	100.6000	99.5500	99.5500	-2.878%	96	1,600	-40.884%
2025-12-19	102.2900	103.6800	101.9900	102.5000	-5.539%	79	1,517	-42.585%
2025-12-18	108.5100	108.5100	108.5100	108.5100	-0.904%	1	1,438	-45.765%
2025-12-17	110.9000	110.9000	108.8100	109.5000	+3.624%	29	1,437	-46.256%
2025-12-16	105.4600	105.6700	105.4600	105.6700	+0.600%	2	1,422	-44.308%
2025-12-15	105.8500	105.8500	104.9800	105.0400	+4.935%	5	1,422	-43.974%
2025-12-10	101.3000	101.3200	100.0500	100.1000	+0.907%	35	1,421	-41.209%
2025-12-09	99.3000	99.3300	99.1200	99.2000	-0.472%	33	1,454	-40.675%
2025-12-08	99.0500	100.6000	99.0500	99.6700	-2.332%	12	1,430	-40.955%
2025-12-05	101.8000	102.0500	100.7500	102.0500	+1.451%	3	1,432	-42.332%
2025-12-04	101.0000	101.0000	100.5900	100.5900	-2.140%	6	1,432	-41.495%
2025-12-03	102.7900	102.7900	102.7900	102.7900	+0.646%	1	1,432	-42.747%
2025-12-02	101.2500	102.1300	100.2500	102.1300	-1.228%	8	1,432	-42.377%
2025-12-01	104.3500	104.3500	103.4000	103.4000	-1.898%	7	1,435	-43.085%
2025-11-28	105.4000	105.4000	105.4000	105.4000	+3.486%	3	1,438	-44.165%
2025-11-20	93.4500	102.0300	93.4500	101.8500	+3.160%	7	1,435	-42.219%
2025-11-19	98.1000	98.7300	98.1000	98.7300	+2.930%	7	1,442	-40.393%
2025-11-14	95.9200	95.9200	95.9200	95.9200	+1.880%	36	1,440	-38.647%
2025-11-12	94.5200	94.6500	94.1500	94.1500	+5.078%	3	1,476	-37.493%
2025-11-10	90.1500	90.1500	89.6000	89.6000	+3.464%	41	1,475	-34.319%
2025-11-05	86.6000	86.6000	86.6000	86.6000	+1.062%	1	1,473	-32.044%
2025-10-30	86.1100	86.4600	85.4000	85.6900	+4.948%	8	1,472	-31.322%
2025-10-29	83.1500	83.1500	81.4000	81.6500	-12.053%	8	1,472	-27.924%
2025-10-28	91.4200	92.8400	91.4200	92.8400	-1.181%	6	1,475	-36.611%
2025-10-27	93.7600	93.9500	93.7600	93.9500	-4.035%	62	1,479	-37.360%
2025-10-24	98.1800	98.3600	97.8600	97.9000	-2.031%	53	1,479	-39.888%
2025-10-23	100.5000	100.7400	99.8700	99.9300	-2.792%	4	1,468	-41.109%
2025-10-22	102.7600	103.1000	102.7000	102.8000	+2.187%	4	1,468	-42.753%
2025-10-21	100.5200	100.8700	100.3900	100.6000	+1.156%	4	1,468	-41.501%
2025-10-20	99.1500	99.4500	99.1500	99.4500	-2.862%	2	1,468	-40.825%
2025-10-16	102.3800	102.3800	102.3800	102.3800	-0.379%	1	1,468	-42.518%
2025-10-15	99.9500	102.9000	99.9500	102.7700	+2.832%	13	1,467	-42.736%
2025-10-14	99.9100	99.9400	99.9100	99.9400	+3.543%	4	1,467	-41.115%
2025-10-13	96.5200	96.5200	96.5200	96.5200	-0.351%	1	1,467	-39.028%
2025-10-10	90.5600	96.8600	90.5600	96.8600	+5.180%	5	1,468	-39.242%
2025-10-09	97.8100	97.8100	91.8200	92.0900	-3.520%	8	1,468	-36.095%
2025-10-08	94.5300	95.4500	94.5300	95.4500	+0.315%	3	1,467	-38.345%
2025-10-07	95.1500	95.1500	95.1500	95.1500	-2.580%	10	1,477	-38.150%
2025-10-06	97.9500	97.9500	97.3800	97.6700	+2.294%	5	1,477	-39.746%
2025-10-03	94.4500	95.6300	94.4500	95.4800	+0.749%	39	1,477	-38.364%
2025-10-02	94.5100	94.7700	94.5100	94.7700	-1.240%	2	1,477	-37.902%
2025-10-01	98.5000	98.5000	95.9600	95.9600	-0.353%	7	1,477	-38.672%
2025-09-30	96.2500	96.3000	96.2500	96.3000	-3.844%	2	1,482	-38.889%
2025-09-29	99.4000	100.1500	99.4000	100.1500	-4.619%	41	1,482	-41.238%
2025-09-26	105.0000	105.0000	105.0000	105.0000	+0.527%	1	1,443	-43.952%
2025-09-25	104.4500	104.4500	104.4500	104.4500	+1.556%	30	1,442	-43.657%
2025-09-24	102.8500	102.8500	102.8500	102.8500	+3.471%	40	1,442	-42.781%
2025-09-22	105.0500	105.0500	99.3000	99.4000	-4.506%	90	1,442	-40.795%
2025-09-19	103.8000	104.0900	103.8000	104.0900	-0.914%	2	1,422	-43.462%
2025-09-15	105.0500	105.0500	105.0500	105.0500	+2.139%	13	1,422	-43.979%
2025-09-12	102.8500	102.8500	102.8500	102.8500	-0.820%	12	1,409	-42.781%
2025-09-11	103.7000	103.7000	103.7000	103.7000	-5.898%	34	1,397	-43.250%
2025-09-08	110.2800	110.2800	110.2000	110.2000	+1.333%	2	1,363	-46.597%
2025-09-04	108.7500	108.7500	108.7500	108.7500	-0.229%	6	1,363	-45.885%
2025-09-03	109.0000	109.0000	109.0000	109.0000	+2.060%	3	1,363	-46.009%
2025-08-29	106.7700	106.8000	106.7000	106.8000	+6.068%	5	1,363	-44.897%
2025-08-27	100.6900	100.6900	100.6900	100.6900	-3.554%	10	1,363	-41.553%
2025-08-22	104.4000	104.4000	104.4000	104.4000	-0.855%	1	1,353	-43.630%
2025-08-19	103.6300	105.3000	103.6300	105.3000	+4.154%	2	1,353	-44.112%
2025-08-12	101.1000	101.1000	101.1000	101.1000	-1.163%	13	1,352	-41.790%
2025-07-30	102.3000	102.3600	102.2900	102.2900	-2.858%	12	1,349	-42.467%
2025-07-28	105.3000	105.3000	105.3000	105.3000	-1.598%	1	1,338	-44.112%
2025-07-25	106.5000	107.0300	106.4900	107.0100	-0.084%	32	1,337	-45.005%
2025-07-24	108.4000	109.4400	107.1000	107.1000	-4.221%	20	1,317	-45.051%
2025-07-23	111.7500	111.8800	111.4400	111.8200	-0.728%	405	1,297	-47.371%
2025-07-22	113.2700	113.3000	112.6400	112.6400	+3.682%	11	1,087	-47.754%
2025-07-21	108.3000	108.6800	108.1300	108.6400	-0.367%	556	1,081	-45.830%
2025-07-18	109.0400	109.0800	108.9100	109.0400	-6.867%	4	531	-46.029%
2025-07-10	118.0000	118.1500	117.0800	117.0800	-0.357%	133	531	-49.735%
2025-07-09	117.7000	117.7100	117.3000	117.5000	-5.622%	414	398	-49.915%
2025-06-26	124.5000	124.5000	124.5000	124.5000	-6.567%	1	1	-52.731%
2025-06-24	133.2500	133.2500	133.2500	133.2500	-1.552%	1	1	-55.835%
2025-06-23	135.3500	135.3500	135.3500	135.3500	-0.331%	1	1	-56.520%
2025-06-20	135.8000	135.8000	135.8000	135.8000	+0.593%	2	1	-56.664%
2025-06-18	135.0000	135.0000	135.0000	135.0000	-1.747%	1	1	-56.407%
2025-06-09	137.4000	137.4000	137.4000	137.4000	-0.471%	1	1	-57.169%
2025-06-06	138.0500	138.0500	138.0500	138.0500	-0.683%	2	1	-57.371%
2025-06-04	139.0000	139.0000	139.0000	139.0000	-2.729%	1	1	-57.662%
2025-06-02	142.9000	142.9000	142.9000	142.9000	-0.487%	1	1	-58.817%
2025-05-30	143.6000	143.6000	143.6000	143.6000	-0.794%	2	1	-59.018%
2025-05-16	144.7500	144.7500	144.7500	144.7500	-13.556%	2	1	-59.344%
2025-04-15	167.4500	167.4500	167.4500	167.4500	-3.847%	1	1	-64.855%
2025-03-31	174.1500	174.1500	174.1500	174.1500	+2.201%	1	1	-66.207%
2025-03-28	170.4000	170.4000	170.4000	170.4000	+1.580%	2	1	-65.464%
2025-03-27	167.7500	167.7500	167.7500	167.7500	+0.509%	1	1	-64.918%
2025-03-26	166.9000	166.9000	166.9000	166.9000	+4.804%	1	1	-64.739%
2025-03-25	159.2500	159.2500	159.2500	159.2500	-0.413%	1	1	-63.046%
2025-03-24	159.9100	159.9100	159.9100	159.9100	-2.315%	1	1	-63.198%
2025-03-21	163.7000	163.7000	163.7000	163.7000	-4.353%	2	1	-64.050%
2025-03-11	171.1500	171.1500	171.1500	171.1500	+1.422%	1	1	-65.615%
2025-03-07	168.7500	168.7500	168.7500	168.7500	+4.554%	2	1	-65.126%
2025-03-03	161.4000	161.4000	161.4000	161.4000	+0.280%	1	41	-63.538%
2025-02-28	160.9500	160.9500	160.9500	160.9500	+9.096%	4	58	-63.436%
2025-02-10	148.2200	148.2200	147.5300	147.5300	+8.081%	2	60	-60.110%
2025-01-23	136.3000	136.5700	136.1000	136.5000	+0.924%	30	60	-56.886%
2025-01-22	135.2500	135.2500	135.2500	135.2500	-3.613%	1	30	-56.488%
2025-01-07	140.3200	140.3200	140.3200	140.3200	+5.806%	1	29	-58.060%
2025-01-06	134.5000	134.5000	132.6200	132.6200	-4.003%	10	28	-55.625%
2025-01-03	138.1500	138.1500	138.1500	138.1500	-4.029%	50	28	-57.401%
2025-01-02	143.5100	143.9500	143.5100	143.9500	-0.772%	2	53	-59.118%
2024-12-31	145.0700	145.0700	145.0700	145.0700	+2.675%	10	45	-59.433%
2024-12-26	141.2900	141.2900	141.2900	141.2900	-0.430%	1	45	-58.348%
2024-12-23	142.4200	142.4200	141.9000	141.9000	+3.577%	2	44	-58.527%
2024-12-06	137.0000	137.0000	137.0000	137.0000	-1.510%	4	43	-57.044%
2024-12-04	139.1000	139.1000	139.1000	139.1000	-3.737%	26	41	-57.692%
2024-11-26	144.5000	144.5000	144.5000	144.5000	+4.197%	2	15	-59.273%
2024-11-21	138.6800	138.6800	138.6800	138.6800	+2.422%	1	12	-57.564%
2024-11-12	135.5800	135.5800	135.4000	135.4000	-1.276%	2	12	-56.536%
2024-11-11	137.1500	137.1500	137.1500	137.1500	+1.630%	7	10	-57.091%
2024-11-07	134.9500	134.9500	134.9500	134.9500	-4.951%	2	3	-56.391%
2024-11-05	141.9800	141.9800	141.9800	141.9800	+0.078%	1	1	-58.551%
2024-10-28	141.8700	141.8700	141.8700	141.8700	0.000%	1	1	-58.518%