Dark

NVDA20270115P290
NVDA Jan 15 2027 290.00 Put (NVDA270115P00290000)
option OPRA

EOD

Sep 28, 2026

60.35-16.413%(-11.85)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	60.3000	60.3500	60.3000	60.3500	-16.413%	12	559	0.000%
2026-09-17	72.2000	72.2000	72.2000	72.2000	-8.838%	1	554	-16.413%
2026-09-14	79.5000	79.5000	79.2000	79.2000	+10.893%	114	554	-23.801%
2026-09-11	70.9400	71.4200	70.2800	71.4200	-3.001%	57	554	-15.500%
2026-09-10	72.5500	73.6300	72.5500	73.6300	+8.759%	11	518	-18.036%
2026-09-09	67.4500	68.1000	65.5000	67.7000	+11.808%	13	518	-10.857%
2026-09-04	60.5500	60.5500	60.5500	60.5500	-3.858%	1	509	-0.330%
2026-09-03	62.9800	62.9800	62.9800	62.9800	-13.131%	2	509	-4.176%
2026-08-31	72.5500	72.5500	72.5000	72.5000	-1.495%	34	509	-16.759%
2026-08-28	66.7000	73.6000	66.7000	73.6000	+11.178%	149	509	-18.003%
2026-08-27	66.6000	66.6700	66.2000	66.2000	-18.703%	13	421	-8.837%
2026-08-24	81.4300	81.4300	81.4300	81.4300	+7.427%	1	410	-25.887%
2026-08-21	75.8000	75.8000	75.8000	75.8000	+1.337%	15	410	-20.383%
2026-08-20	75.1500	75.1500	74.8000	74.8000	+1.741%	40	425	-19.318%
2026-08-19	73.9500	73.9500	73.5200	73.5200	+10.142%	18	415	-17.913%
2026-08-17	66.7000	66.7500	66.7000	66.7500	-10.101%	54	402	-9.588%
2026-08-11	72.6000	74.6500	72.5500	74.2500	-15.288%	127	361	-18.721%
2026-07-13	87.6500	87.6500	87.6500	87.6500	+2.383%	20	248	-31.147%
2026-07-10	85.3000	85.6100	85.3000	85.6100	-6.232%	30	238	-29.506%
2026-07-09	91.3000	91.3000	91.3000	91.3000	-5.389%	30	238	-33.899%
2026-06-29	96.5000	96.5000	96.5000	96.5000	+6.289%	25	223	-37.461%
2026-06-24	90.7900	90.7900	90.7900	90.7900	+2.588%	19	198	-33.528%
2026-06-23	88.4000	88.5000	88.4000	88.5000	+3.873%	19	198	-31.808%
2026-06-17	85.2000	85.2000	85.2000	85.2000	+4.029%	20	209	-29.167%
2026-06-15	81.9000	81.9000	81.9000	81.9000	-10.306%	25	209	-26.313%
2026-06-09	87.9200	91.3100	87.9200	91.3100	+8.290%	6	209	-33.906%
2026-06-05	84.3200	84.3200	84.3200	84.3200	+11.934%	1	208	-28.427%
2026-06-02	75.3000	75.3300	75.3000	75.3300	-6.885%	2	208	-19.886%
2026-05-26	80.9000	80.9000	80.9000	80.9000	+5.339%	1	208	-25.402%
2026-05-21	73.4700	77.0000	73.4700	76.8000	-0.441%	3	208	-21.419%
2026-05-18	77.1400	77.1400	77.1400	77.1400	+14.963%	2	208	-21.766%
2026-05-14	69.3200	69.3200	67.0000	67.1000	-7.474%	9	204	-10.060%
2026-05-13	72.5200	72.5200	72.5200	72.5200	-4.617%	1	203	-16.782%
2026-05-11	76.0300	76.0300	76.0300	76.0300	-5.740%	2	203	-20.623%
2026-05-08	80.7000	80.7000	80.6600	80.6600	-3.285%	4	203	-25.180%
2026-05-07	82.9500	83.4000	82.9500	83.4000	-10.419%	67	203	-27.638%
2026-05-01	92.6000	93.1000	92.6000	93.1000	+15.023%	13	141	-35.177%
2026-04-27	84.1000	84.1000	80.9400	80.9400	-5.178%	96	141	-25.439%
2026-04-24	85.3600	85.3600	85.3600	85.3600	-8.579%	2	125	-29.299%
2026-04-16	93.3700	93.3700	93.3700	93.3700	-0.320%	2	123	-35.365%
2026-04-15	93.6700	93.6700	93.6700	93.6700	-22.829%	2	125	-35.572%
2026-03-27	120.3100	122.5500	120.3100	121.3800	+9.976%	86	123	-50.280%
2026-03-25	110.9600	110.9600	110.2300	110.3700	-3.311%	216	276	-45.320%
2026-03-24	114.1400	114.1500	114.1400	114.1500	+2.084%	33	313	-47.131%
2026-03-19	111.2700	112.5500	111.2700	111.8200	+2.540%	55	320	-46.029%
2026-03-18	109.0500	109.0500	109.0500	109.0500	+1.726%	3	285	-44.658%
2026-03-17	107.1500	107.2000	107.1500	107.2000	-1.787%	10	285	-43.703%
2026-03-06	109.0000	109.1500	109.0000	109.1500	-0.046%	2	287	-44.709%
2026-03-02	109.2000	109.2000	109.2000	109.2000	+5.558%	30	286	-44.734%
2026-02-26	103.4500	103.4500	103.4500	103.4500	+6.925%	2	316	-41.663%
2026-02-25	98.4500	98.4500	96.7500	96.7500	-4.065%	51	281	-37.623%
2026-02-24	102.2500	102.2500	100.8500	100.8500	-1.417%	4	281	-40.159%
2026-02-23	101.0000	102.3000	100.9500	102.3000	-6.190%	46	281	-41.007%
2026-02-17	109.0500	109.0500	109.0500	109.0500	-1.535%	1	260	-44.658%
2026-02-13	110.7500	110.7500	110.7500	110.7500	+8.419%	2	260	-45.508%
2026-02-11	102.1500	102.1500	102.1500	102.1500	-2.668%	5	260	-40.920%
2026-02-09	105.0000	105.0000	104.9500	104.9500	-2.689%	4	260	-42.496%
2026-02-06	107.8500	107.8500	107.8500	107.8500	-8.679%	1	260	-44.043%
2026-02-05	118.1000	118.1000	118.1000	118.1000	+17.454%	1	260	-48.899%
2026-01-30	102.1500	102.1500	100.5500	100.5500	-3.131%	13	260	-39.980%
2026-01-29	104.1500	104.1500	103.6000	103.8000	+1.915%	10	260	-41.859%
2026-01-28	101.9500	101.9500	101.8500	101.8500	-4.006%	5	260	-40.746%
2026-01-26	106.1000	106.1000	106.1000	106.1000	+0.856%	7	260	-43.120%
2026-01-23	105.2000	105.2000	105.2000	105.2000	-7.345%	6	260	-42.633%
2026-01-20	113.2000	113.5400	113.2000	113.5400	+7.979%	2	260	-46.847%
2026-01-15	105.0400	105.1500	105.0400	105.1500	-1.360%	2	261	-42.606%
2026-01-09	106.6000	106.6000	106.6000	106.6000	-0.791%	11	261	-43.386%
2026-01-08	107.4500	107.4500	107.4500	107.4500	+2.971%	15	272	-43.834%
2026-01-07	104.3500	104.3500	104.3500	104.3500	-1.426%	2	287	-42.166%
2026-01-06	103.0000	105.8600	103.0000	105.8600	+2.717%	47	285	-42.991%
2026-01-02	103.0600	103.0600	103.0600	103.0600	-1.848%	1	286	-41.442%
2025-12-30	105.0000	105.0000	105.0000	105.0000	+2.941%	1	286	-42.524%
2025-12-26	102.9000	102.9000	101.9000	102.0000	-2.579%	30	286	-40.833%
2025-12-24	105.2400	106.0000	104.7000	104.7000	+0.722%	136	157	-42.359%
2025-12-23	106.9300	106.9300	103.9500	103.9500	-4.519%	12	157	-41.943%
2025-12-22	108.8000	108.8700	108.8000	108.8700	-2.890%	2	156	-44.567%
2025-12-19	112.0500	112.1100	112.0500	112.1100	-4.302%	2	156	-46.169%
2025-12-18	117.1500	117.1500	117.1500	117.1500	-0.804%	1	156	-48.485%
2025-12-17	118.4000	120.3500	118.1000	118.1000	+2.589%	35	156	-48.899%
2025-12-16	114.4800	115.1200	114.4800	115.1200	+0.744%	4	176	-47.576%
2025-12-15	113.9500	114.2700	113.9500	114.2700	+1.981%	44	176	-47.186%
2025-12-12	112.0500	112.0500	112.0500	112.0500	-0.928%	1	177	-46.140%
2025-12-11	112.9500	113.1000	112.9500	113.1000	+3.828%	2	177	-46.640%
2025-12-10	110.1700	110.1900	108.9100	108.9300	+0.396%	33	178	-44.597%
2025-12-09	108.1000	108.5000	108.1000	108.5000	-0.777%	6	145	-44.378%
2025-12-08	107.9000	109.3500	107.9000	109.3500	-0.100%	6	145	-44.810%
2025-12-04	109.4600	109.4600	109.4600	109.4600	-3.517%	3	145	-44.866%
2025-12-01	113.4500	113.4500	113.4500	113.4500	-0.917%	3	142	-46.805%
2025-11-28	114.5000	114.5000	114.5000	114.5000	+2.553%	3	142	-47.293%
2025-11-26	111.6500	111.6500	111.6500	111.6500	+7.026%	2	139	-45.947%
2025-11-20	104.3200	104.3200	104.3200	104.3200	+1.341%	1	139	-42.149%
2025-11-12	102.9400	102.9400	102.9400	102.9400	+1.649%	1	140	-41.374%
2025-11-11	101.2700	101.2700	101.2700	101.2700	+8.033%	1	140	-40.407%
2025-10-31	93.4600	93.7400	93.4600	93.7400	-1.045%	2	140	-35.620%
2025-10-30	94.0500	94.7300	93.6400	94.7300	+3.859%	10	141	-36.293%
2025-10-29	90.0500	91.2100	88.9200	91.2100	-4.392%	9	143	-33.834%
2025-10-28	99.9400	101.3900	95.4000	95.4000	-7.063%	14	140	-36.740%
2025-10-27	102.5600	102.8000	102.1000	102.6500	-4.021%	78	66	-41.208%
2025-10-24	107.1500	107.3500	106.6300	106.9500	-1.836%	8	66	-43.572%
2025-10-23	109.4000	109.6500	108.9500	108.9500	-2.636%	6	68	-44.608%
2025-10-22	111.8500	111.9000	111.8500	111.9000	+1.635%	2	68	-46.068%
2025-10-21	109.9800	110.1000	109.9800	110.1000	+1.662%	2	69	-45.186%
2025-10-20	108.1900	108.3000	108.1900	108.3000	-3.131%	2	69	-44.275%
2025-10-15	109.9500	111.8000	109.9500	111.8000	+2.795%	4	69	-46.020%
2025-10-14	108.7800	108.7800	108.7600	108.7600	+3.908%	4	70	-44.511%
2025-10-13	104.6700	104.6700	104.6700	104.6700	-1.255%	1	66	-42.343%
2025-10-10	104.3500	106.0000	104.3500	106.0000	+5.494%	16	67	-43.066%
2025-10-09	101.4200	101.4200	100.2900	100.4800	-5.475%	4	60	-39.938%
2025-10-07	106.1500	106.3000	106.1500	106.3000	-0.300%	2	58	-43.227%
2025-10-06	106.3100	106.6200	106.3100	106.6200	+2.401%	2	58	-43.397%
2025-10-03	103.8600	104.1200	103.8600	104.1200	+0.405%	2	57	-42.038%
2025-10-02	103.2700	103.7000	103.2700	103.7000	-1.734%	46	56	-41.803%
2025-10-01	105.5300	105.5300	105.5300	105.5300	-0.349%	2	82	-42.812%
2025-09-30	105.9000	105.9000	105.9000	105.9000	-3.683%	40	80	-43.012%
2025-09-22	109.9500	109.9500	109.9500	109.9500	-3.881%	2	44	-45.111%
2025-09-19	114.3800	114.3900	114.3800	114.3900	+1.167%	2	46	-47.242%
2025-09-15	115.1000	115.1000	112.3100	113.0700	+1.018%	5	47	-46.626%
2025-09-10	111.9500	111.9500	111.9300	111.9300	-8.028%	10	44	-46.082%
2025-09-03	119.0000	121.7000	119.0000	121.7000	+10.486%	10	47	-50.411%
2025-08-27	109.9800	110.1500	109.9800	110.1500	-0.073%	2	39	-45.211%
2025-08-25	110.2300	110.2300	110.2300	110.2300	-5.617%	5	39	-45.251%
2025-07-25	115.9000	116.7900	115.9000	116.7900	-0.375%	22	39	-48.326%
2025-07-24	118.9000	118.9200	117.2300	117.2300	-3.443%	25	32	-48.520%
2025-07-23	121.3200	121.4100	121.1000	121.4100	+2.560%	4	7	-50.292%
2025-07-18	118.3900	118.4500	118.3800	118.3800	-39.364%	5	3	-49.020%
2025-04-04	195.1400	195.2300	195.1400	195.2300	+13.605%	4	5	-69.088%
2025-02-28	171.8500	171.8500	171.8500	171.8500	+4.532%	4	5	-64.882%
2025-02-25	164.7300	164.7300	164.4000	164.4000	+8.279%	2	118	-63.291%
2025-02-21	151.5500	151.8300	151.5500	151.8300	+0.516%	4	118	-60.252%
2025-02-18	151.0700	151.0700	151.0500	151.0500	-7.930%	2	118	-60.046%
2025-02-06	164.0600	164.0600	164.0600	164.0600	-0.828%	8	118	-63.215%
2025-01-31	165.4300	165.4300	165.4300	165.4300	-2.014%	2	118	-63.519%
2025-01-29	169.2000	169.2000	168.8300	168.8300	-2.031%	2	117	-64.254%
2025-01-27	165.5000	172.3300	165.5000	172.3300	+16.431%	2	117	-64.980%
2025-01-24	148.0100	148.0100	148.0100	148.0100	+1.572%	2	121	-59.226%
2025-01-23	145.6900	145.7200	145.6900	145.7200	+0.998%	2	122	-58.585%
2025-01-22	144.2800	144.2800	144.2800	144.2800	-5.792%	1	122	-58.172%
2025-01-16	153.1500	153.1500	153.1500	153.1500	-3.891%	1	122	-60.594%
2025-01-13	159.3500	159.3500	159.3500	159.3500	+4.815%	1	121	-62.127%
2025-01-08	152.0300	152.0300	152.0300	152.0300	+1.360%	1	123	-60.304%
2025-01-07	149.4000	149.9900	148.4800	149.9900	+4.669%	3	123	-59.764%
2025-01-06	143.3300	143.3300	141.6500	143.3000	-3.143%	14	120	-57.886%
2025-01-03	147.9500	147.9500	147.9500	147.9500	-3.326%	2	114	-59.209%
2025-01-02	153.0400	153.0400	153.0400	153.0400	-0.945%	1	114	-60.566%
2024-12-31	154.5000	154.5000	154.5000	154.5000	+0.097%	2	111	-60.939%
2024-12-27	154.3500	154.3500	154.3500	154.3500	+2.354%	4	111	-60.901%
2024-12-26	150.7000	152.2000	150.7000	150.8000	-0.665%	8	110	-59.980%
2024-12-23	151.8100	151.8100	151.8100	151.8100	-2.511%	1	112	-60.246%
2024-12-20	156.2400	156.2400	155.7200	155.7200	-1.754%	2	111	-61.245%
2024-12-19	158.5000	158.5000	158.5000	158.5000	-1.418%	13	109	-61.924%
2024-12-18	155.6500	160.7800	154.2500	160.7800	+0.299%	4	96	-62.464%
2024-12-17	161.6400	161.6400	159.1200	160.3000	+0.735%	3	96	-62.352%
2024-12-16	157.4800	159.1300	157.4800	159.1300	+2.236%	3	93	-62.075%
2024-12-13	154.8900	156.2500	154.8900	155.6500	+1.666%	6	93	-61.227%
2024-12-12	153.1000	153.1000	153.1000	153.1000	+0.039%	1	92	-60.581%
2024-12-11	153.0400	153.0400	153.0400	153.0400	-1.258%	1	91	-60.566%
2024-12-10	154.9900	154.9900	154.9900	154.9900	+1.947%	1	90	-61.062%
2024-12-09	152.0300	152.0300	152.0300	152.0300	+4.848%	1	89	-60.304%
2024-12-05	145.0000	145.0000	145.0000	145.0000	-1.961%	1	88	-58.379%
2024-12-04	147.9000	147.9000	147.9000	147.9000	-2.915%	1	87	-59.195%
2024-12-02	152.0800	152.3400	151.8000	152.3400	-2.158%	4	88	-60.385%
2024-11-27	157.4000	157.4000	155.7000	155.7000	+1.532%	27	72	-61.240%
2024-11-26	153.3500	153.3500	153.3500	153.3500	+0.294%	40	72	-60.646%
2024-11-25	150.3900	152.9000	150.3900	152.9000	+2.104%	2	72	-60.530%
2024-11-22	149.1500	149.7800	148.8500	149.7500	+0.998%	8	72	-59.699%
2024-11-21	148.2700	148.2700	148.2700	148.2700	+0.967%	1	72	-59.297%
2024-11-20	147.1500	149.2500	146.8500	146.8500	-1.158%	8	72	-58.904%
2024-11-19	148.9800	149.1200	148.5700	148.5700	-1.876%	6	72	-59.379%
2024-11-18	151.8400	152.1100	151.4100	151.4100	+0.073%	4	78	-60.141%
2024-11-15	149.7500	151.3000	149.7500	151.3000	+3.510%	12	74	-60.112%
2024-11-14	144.0700	146.3300	144.0500	146.1700	+0.578%	32	68	-58.712%
2024-11-13	144.1500	145.3300	144.1500	145.3300	+0.651%	2	52	-58.474%
2024-11-12	143.4500	144.3900	143.4500	144.3900	-1.292%	52	52	-58.203%
2024-11-11	146.2500	146.2800	146.2500	146.2800	0.000%	2	2	-58.744%