Dark

NVDA20270115P300
NVDA Jan 15 2027 300.00 Put (NVDA270115P00300000)
option OPRA

EOD

Aug 13, 2026

76.42-1.394%(-1.08)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	75.1000	76.5400	75.1000	76.4200	-1.394%	6	1,671	0.000%
2026-08-12	79.4500	79.4500	77.5000	77.5000	-7.957%	31	1,668	-1.394%
2026-08-11	81.8000	84.2500	81.7500	84.2000	-0.166%	310	1,663	-9.240%
2026-08-10	78.7500	84.3400	78.7000	84.3400	+5.888%	72	1,441	-9.391%
2026-08-07	80.1800	80.1800	78.5600	79.6500	-0.113%	63	1,403	-4.055%
2026-08-06	79.1000	79.7600	79.1000	79.7400	-0.325%	61	1,400	-4.164%
2026-08-05	80.0000	80.0000	80.0000	80.0000	-11.111%	1	1,398	-4.475%
2026-08-04	90.6300	90.6300	90.0000	90.0000	-5.759%	4	1,398	-15.089%
2026-08-03	98.0000	98.0000	95.5000	95.5000	-5.079%	9	1,398	-19.979%
2026-07-31	100.6000	100.6100	100.6000	100.6100	-5.112%	17	1,399	-24.043%
2026-07-30	107.6900	107.6900	106.0300	106.0300	-1.788%	7	1,399	-27.926%
2026-07-29	107.5000	107.9600	106.7000	107.9600	+5.522%	15	1,402	-29.215%
2026-07-28	102.3100	102.3100	102.3100	102.3100	+12.429%	1	1,473	-25.305%
2026-07-24	91.0000	91.0000	91.0000	91.0000	-3.191%	4	1,508	-16.022%
2026-07-23	94.0000	94.0000	94.0000	94.0000	+7.184%	1	1,505	-18.702%
2026-07-22	87.0800	87.7000	87.0800	87.7000	-7.684%	4	1,505	-12.862%
2026-07-20	94.9600	95.0000	94.9000	95.0000	-2.263%	18	1,503	-19.558%
2026-07-13	94.1500	97.2000	94.1500	97.2000	+6.253%	31	1,503	-21.379%
2026-07-10	91.4800	91.4800	91.4800	91.4800	-5.982%	5	1,502	-16.463%
2026-07-09	98.7500	98.7500	97.3000	97.3000	-3.949%	11	1,502	-21.459%
2026-07-08	101.2500	103.2800	101.2500	101.3000	-5.767%	66	1,491	-24.561%
2026-07-07	107.5000	107.5000	107.5000	107.5000	+3.167%	1	1,446	-28.912%
2026-07-06	104.2000	104.2000	104.2000	104.2000	+1.559%	5	1,445	-26.660%
2026-07-01	103.7500	103.7800	102.6000	102.6000	+0.107%	93	1,444	-25.517%
2026-06-30	102.4900	102.4900	102.4900	102.4900	-2.390%	1	1,358	-25.437%
2026-06-29	107.0500	107.0500	105.0000	105.0000	+4.843%	14	1,358	-27.219%
2026-06-24	100.1500	100.1500	100.1500	100.1500	+1.572%	6	1,344	-23.694%
2026-06-23	97.6500	100.1500	97.6500	98.6000	+6.941%	310	1,344	-22.495%
2026-06-22	92.2000	92.2000	92.2000	92.2000	-2.382%	10	1,175	-17.115%
2026-06-17	94.4500	94.4500	94.4500	94.4500	+1.505%	5	1,167	-19.089%
2026-06-16	93.2000	93.2000	93.0500	93.0500	+2.141%	20	1,167	-17.872%
2026-06-15	91.1000	91.1000	91.1000	91.1000	-6.545%	10	1,168	-16.114%
2026-06-12	96.4000	97.4800	96.4000	97.4800	+0.755%	7	1,168	-21.604%
2026-06-11	97.8000	97.8000	96.7500	96.7500	-1.946%	20	1,168	-21.013%
2026-06-10	98.6700	98.6700	98.6700	98.6700	+2.996%	1	1,163	-22.550%
2026-06-09	98.0500	100.8500	95.8000	95.8000	+1.055%	28	1,162	-20.230%
2026-06-08	95.9800	95.9800	94.8000	94.8000	-3.265%	78	1,137	-19.388%
2026-06-05	90.9000	98.0000	90.9000	98.0000	+15.050%	59	1,092	-22.020%
2026-06-04	90.2000	90.9000	85.1800	85.1800	-4.507%	12	1,110	-10.284%
2026-06-03	89.2000	89.2000	89.2000	89.2000	+9.448%	2	1,110	-14.327%
2026-06-02	81.5000	81.5000	81.5000	81.5000	-4.956%	1	1,110	-6.233%
2026-06-01	85.3000	85.7500	85.3000	85.7500	-3.271%	11	1,111	-10.880%
2026-05-29	87.7500	88.6500	87.7500	88.6500	-1.115%	15	1,105	-13.796%
2026-05-28	90.9500	90.9500	89.4000	89.6500	-2.924%	10	1,102	-14.757%
2026-05-27	92.5000	92.6500	92.3500	92.3500	+2.089%	58	1,098	-17.250%
2026-05-26	87.8500	91.0000	87.8500	90.4600	+3.620%	41	1,056	-15.521%
2026-05-22	86.5000	87.3000	86.5000	87.3000	+1.453%	31	1,066	-12.463%
2026-05-21	82.0000	86.0500	82.0000	86.0500	+3.800%	37	1,050	-11.191%
2026-05-20	81.5000	82.9000	81.2000	82.9000	+1.382%	21	1,050	-7.817%
2026-05-18	81.3500	81.7700	81.3500	81.7700	+1.641%	25	1,038	-6.543%
2026-05-15	79.5800	80.4500	79.5500	80.4500	+7.267%	9	1,038	-5.009%
2026-05-14	78.0000	78.0000	74.8700	75.0000	-7.407%	59	1,033	+1.893%
2026-05-13	81.0000	81.0000	81.0000	81.0000	-3.433%	8	1,033	-5.654%
2026-05-11	86.0500	86.5000	83.8500	83.8800	-5.679%	69	1,033	-8.894%
2026-05-08	88.5000	89.2500	88.5000	88.9300	-2.006%	35	1,015	-14.067%
2026-05-07	90.7500	90.7500	90.7500	90.7500	-13.497%	1	1,014	-15.791%
2026-05-04	104.9100	104.9100	104.9100	104.9100	+13.257%	6	1,014	-27.157%
2026-04-28	91.2500	92.6300	91.1000	92.6300	+4.844%	9	1,014	-17.500%
2026-04-27	92.5000	93.5000	88.3000	88.3500	-6.349%	30	1,014	-13.503%
2026-04-24	93.9700	94.3400	93.9700	94.3400	-4.784%	11	1,013	-18.995%
2026-04-23	99.0800	99.0800	99.0800	99.0800	-0.622%	1	1,003	-22.870%
2026-04-21	99.7000	99.7000	99.7000	99.7000	-0.845%	1	1,002	-23.350%
2026-04-17	100.5500	100.5500	100.5500	100.5500	-2.046%	1	1,002	-23.998%
2026-04-16	102.6700	102.6700	102.6500	102.6500	-0.311%	3	1,002	-25.553%
2026-04-15	101.1000	104.2600	100.7900	102.9700	-7.401%	1,167	1,002	-25.784%
2026-04-10	111.2500	111.2500	111.2000	111.2000	-9.483%	2	104	-31.277%
2026-04-06	122.5000	122.8500	122.5000	122.8500	-9.269%	52	104	-37.794%
2026-03-30	135.4000	135.4000	135.4000	135.4000	+5.872%	1	104	-43.560%
2026-03-26	126.0000	127.8900	126.0000	127.8900	+5.957%	17	104	-40.246%
2026-03-25	120.6700	120.8100	120.6700	120.7000	-3.130%	45	105	-36.686%
2026-03-23	124.4900	124.6000	124.4900	124.6000	+0.484%	5	149	-38.668%
2026-03-20	124.1400	124.4000	124.0000	124.0000	+5.703%	65	151	-38.371%
2026-03-18	117.3100	117.3100	117.3100	117.3100	+0.894%	15	187	-34.856%
2026-03-16	116.2700	116.2700	116.2700	116.2700	-0.411%	18	253	-34.274%
2026-03-12	116.7500	116.7500	116.7500	116.7500	-4.616%	1	253	-34.544%
2026-03-09	122.4000	122.4000	122.4000	122.4000	+0.534%	1	253	-37.565%
2026-03-05	121.7500	121.7500	121.7500	121.7500	+2.743%	40	257	-37.232%
2026-03-02	118.6900	118.7000	118.5000	118.5000	-1.537%	14	257	-35.511%
2026-02-27	120.3500	120.3500	120.3500	120.3500	+4.073%	12	257	-36.502%
2026-02-26	115.5500	115.6400	115.5500	115.6400	+9.249%	10	245	-33.916%
2026-02-25	106.0000	106.2300	105.8500	105.8500	-3.729%	8	232	-27.803%
2026-02-24	110.5000	110.5000	109.9500	109.9500	-1.346%	4	232	-30.496%
2026-02-23	111.2000	111.4500	111.0000	111.4500	-1.459%	7	232	-31.431%
2026-02-18	112.9000	113.1000	112.9000	113.1000	-1.214%	6	232	-32.431%
2026-02-12	110.2000	114.7500	110.2000	114.4900	+1.059%	91	229	-33.252%
2026-02-11	113.2900	113.2900	113.2900	113.2900	+0.479%	9	150	-32.545%
2026-02-10	112.7500	112.7500	112.7500	112.7500	-3.781%	9	141	-32.222%
2026-02-06	117.1800	117.1800	117.1800	117.1800	-7.147%	1	132	-34.784%
2026-02-05	126.2000	126.2000	126.2000	126.2000	+1.725%	2	131	-39.445%
2026-02-03	124.0600	124.0600	124.0600	124.0600	+9.788%	1	133	-38.401%
2026-02-02	113.0000	113.0000	113.0000	113.0000	+1.391%	4	134	-32.372%
2026-01-30	111.4500	111.4500	111.4500	111.4500	-3.213%	3	130	-31.431%
2026-01-26	115.1400	115.1500	115.1400	115.1500	+1.009%	63	127	-33.634%
2026-01-23	114.0000	114.0000	114.0000	114.0000	-4.976%	1	137	-32.965%
2026-01-20	119.9700	119.9700	119.9700	119.9700	+4.951%	5	138	-36.301%
2026-01-15	114.0500	114.3100	114.0500	114.3100	-4.742%	7	138	-33.147%
2026-01-14	120.0000	120.0000	120.0000	120.0000	+3.244%	2	143	-36.317%
2026-01-09	116.2300	116.2300	116.2300	116.2300	-0.743%	1	145	-34.251%
2026-01-08	116.3200	117.1000	116.3200	117.1000	+4.181%	11	144	-34.740%
2026-01-07	112.4000	112.4000	112.4000	112.4000	+0.125%	1	148	-32.011%
2026-01-06	112.2600	112.2600	112.2600	112.2600	-2.797%	10	148	-31.926%
2026-01-05	115.3000	115.4900	115.3000	115.4900	+1.708%	2	138	-33.830%
2025-12-31	113.5500	113.5500	113.5500	113.5500	-0.307%	1	137	-32.699%
2025-12-30	113.9000	113.9000	113.9000	113.9000	+2.474%	1	137	-32.906%
2025-12-26	111.6500	111.6800	111.1200	111.1500	-3.179%	4	137	-31.246%
2025-12-24	114.8200	114.8700	114.7000	114.8000	+1.602%	4	138	-33.432%
2025-12-23	114.6600	114.6600	112.9900	112.9900	-4.294%	26	138	-32.366%
2025-12-22	118.0000	118.0600	118.0000	118.0600	-2.317%	2	139	-35.270%
2025-12-19	121.4300	121.5500	120.7000	120.8600	-4.117%	4	140	-36.770%
2025-12-18	126.6500	127.3500	124.6600	126.0500	-1.523%	35	139	-39.373%
2025-12-17	127.9300	129.9100	127.8800	128.0000	+3.201%	41	170	-40.297%
2025-12-16	123.9000	124.0300	123.9000	124.0300	+0.511%	2	141	-38.386%
2025-12-15	123.9000	123.9000	123.0000	123.4000	-0.748%	41	142	-38.071%
2025-12-12	124.3300	124.3300	124.3300	124.3300	+1.610%	1	143	-38.535%
2025-12-11	122.2200	122.3600	122.2200	122.3600	+2.780%	2	142	-37.545%
2025-12-10	118.9100	119.0500	118.9100	119.0500	+1.405%	4	142	-35.808%
2025-12-09	117.3500	117.4000	117.3500	117.4000	+0.282%	13	142	-34.906%
2025-12-02	117.0700	117.0700	117.0700	117.0700	-3.860%	1	135	-34.723%
2025-12-01	121.5800	121.7700	121.5800	121.7700	+0.512%	3	134	-37.242%
2025-11-26	121.1500	121.1500	121.1500	121.1500	-2.784%	2	130	-36.921%
2025-11-25	124.6200	124.6200	124.6200	124.6200	+4.644%	1	130	-38.678%
2025-11-24	119.2000	119.2000	118.8900	119.0900	-1.006%	90	129	-35.830%
2025-11-21	120.5500	120.5500	120.3000	120.3000	+9.963%	41	197	-36.475%
2025-11-20	109.4000	109.4000	109.4000	109.4000	-4.312%	50	156	-30.146%
2025-11-14	118.8300	118.8300	114.3300	114.3300	-1.989%	25	134	-33.158%
2025-11-13	116.6500	116.6500	116.6500	116.6500	+6.123%	2	137	-34.488%
2025-11-11	110.0500	110.0500	109.9200	109.9200	+4.190%	4	135	-30.477%
2025-11-10	107.3000	107.3000	105.5000	105.5000	-8.800%	2	135	-27.564%
2025-11-07	121.3300	121.3300	115.6800	115.6800	+11.714%	24	135	-33.938%
2025-11-05	102.9200	103.5500	102.9200	103.5500	-0.605%	5	135	-26.200%
2025-11-04	104.1800	104.1800	104.1800	104.1800	+4.682%	8	132	-26.646%
2025-11-03	99.0200	99.5200	96.5500	99.5200	-1.951%	11	124	-23.211%
2025-10-31	99.2200	101.5000	99.2200	101.5000	-1.034%	15	124	-24.709%
2025-10-30	103.1700	103.1700	102.5600	102.5600	+3.911%	4	111	-25.488%
2025-10-29	97.5300	98.7000	97.5300	98.7000	-4.082%	10	109	-22.573%
2025-10-28	110.0500	110.0500	102.9000	102.9000	-7.985%	34	99	-25.734%
2025-10-27	111.8300	111.8300	111.8300	111.8300	-3.769%	1	81	-31.664%
2025-10-24	115.9000	116.2100	115.9000	116.2100	-1.742%	4	81	-34.240%
2025-10-23	119.2600	119.5000	118.1800	118.2700	-2.578%	4	80	-35.385%
2025-10-22	121.2200	121.4000	121.2200	121.4000	+1.931%	2	80	-37.051%
2025-10-21	119.1900	119.1900	119.1000	119.1000	+1.405%	2	80	-35.835%
2025-10-20	117.3800	117.4500	117.3800	117.4500	-1.070%	2	80	-34.934%
2025-10-16	118.7200	118.7200	118.7200	118.7200	-0.794%	3	79	-35.630%
2025-10-15	119.3800	119.6700	119.3800	119.6700	-0.358%	2	76	-36.141%
2025-10-14	119.1200	120.1000	119.1200	120.1000	+5.166%	2	77	-36.370%
2025-10-13	113.6900	114.2000	112.9500	114.2000	-2.376%	6	75	-33.082%
2025-10-10	113.5500	116.9800	113.5500	116.9800	+7.085%	23	74	-34.673%
2025-10-09	110.3300	110.8900	108.7500	109.2400	-3.753%	68	73	-30.044%
2025-10-08	113.3300	113.5100	113.3000	113.5000	-0.839%	13	19	-32.670%
2025-10-07	114.4600	114.4600	114.4600	114.4600	-0.986%	2	18	-33.234%
2025-10-06	115.4000	115.6000	115.4000	115.6000	+0.890%	2	18	-33.893%
2025-10-03	114.2600	114.5800	114.2600	114.5800	+1.758%	2	17	-33.304%
2025-10-02	112.3300	112.6000	112.3300	112.6000	-1.754%	4	16	-32.131%
2025-10-01	114.5800	114.6100	114.5800	114.6100	-3.103%	6	15	-33.322%
2025-09-22	119.2800	119.2800	118.2800	118.2800	-4.451%	3	17	-35.391%
2025-09-19	124.0000	124.0800	123.7900	123.7900	-4.857%	4	16	-38.266%
2025-09-17	130.1100	130.1100	130.1100	130.1100	+4.305%	1	16	-41.265%
2025-09-15	124.7400	124.7400	124.7400	124.7400	-5.364%	2	15	-38.737%
2025-09-09	131.8100	131.8100	131.8100	131.8100	-1.384%	4	13	-42.023%
2025-09-05	132.0000	134.0400	132.0000	133.6600	+3.596%	11	13	-42.825%
2025-09-04	129.0200	129.0200	129.0200	129.0200	-0.746%	3	13	-40.769%
2025-09-02	129.9900	129.9900	129.9900	129.9900	+2.153%	5	13	-41.211%
2025-08-29	127.2500	127.2500	127.2500	127.2500	+7.068%	2	20	-39.945%
2025-08-28	120.3000	120.3000	118.8500	118.8500	-0.269%	18	20	-35.700%
2025-08-27	119.1700	119.1700	119.1700	119.1700	-2.607%	10	11	-35.873%
2025-08-19	122.3600	122.3600	122.3600	122.3600	+2.393%	1	2	-37.545%
2025-08-15	119.5000	119.5000	119.5000	119.5000	-2.624%	1	2	-36.050%
2025-08-06	122.5300	122.7200	122.5300	122.7200	-1.271%	8	1	-37.728%
2025-07-28	124.3000	124.3000	124.3000	124.3000	-1.349%	8	9	-38.520%
2025-07-17	126.0000	126.0000	126.0000	126.0000	-12.226%	1	1	-39.349%
2025-07-02	143.5500	143.5500	143.5500	143.5500	+0.420%	1	1	-46.764%
2025-07-01	142.9500	142.9500	142.9500	142.9500	-0.035%	1	1	-46.541%
2025-06-30	143.0000	143.0000	143.0000	143.0000	+0.035%	1	1	-46.559%
2025-06-27	142.4500	142.9500	142.4500	142.9500	-2.263%	2	1	-46.541%
2025-06-25	146.2000	146.2600	146.2000	146.2600	-10.385%	2	1	-47.751%
2025-06-02	163.2100	163.2100	163.2100	163.2100	-0.482%	1	1	-53.177%
2025-05-28	164.0000	164.0000	164.0000	164.0000	-1.205%	1	2	-53.402%
2025-05-21	166.0000	166.0000	166.0000	166.0000	-10.982%	1	1	-53.964%
2025-05-06	186.7200	186.7200	186.4800	186.4800	+2.220%	2	13	-59.020%
2025-03-18	182.4200	182.4300	182.4200	182.4300	-3.984%	15	13	-58.110%
2025-03-07	188.8000	190.0000	188.8000	190.0000	+0.290%	82	13	-59.779%
2025-03-06	189.4500	189.4500	189.4500	189.4500	+2.962%	40	13	-59.662%
2025-03-05	184.0000	184.0000	184.0000	184.0000	+0.546%	1	13	-58.467%
2025-03-03	183.0000	183.0000	183.0000	183.0000	+3.771%	1	13	-58.240%
2025-02-27	168.5000	176.3500	168.5000	176.3500	+2.184%	116	13	-56.666%
2025-02-25	174.7700	174.7700	172.5800	172.5800	+4.027%	2	99	-55.719%
2025-02-24	163.7500	165.9000	163.4000	165.9000	+2.769%	5	99	-53.936%
2025-02-21	160.9000	161.4300	160.9000	161.4300	-1.024%	6	97	-52.661%
2025-02-19	162.0000	163.1000	162.0000	163.1000	+1.304%	18	94	-53.145%
2025-02-14	161.0000	161.0000	161.0000	161.0000	-5.043%	2	85	-52.534%
2025-02-12	168.7500	169.5500	168.7500	169.5500	-0.813%	7	85	-54.928%
2025-02-07	170.9400	170.9400	170.9400	170.9400	-2.958%	10	80	-55.294%
2025-02-05	176.1500	176.1500	176.1500	176.1500	-2.144%	2	75	-56.617%
2025-02-04	180.0300	180.0300	180.0100	180.0100	+3.878%	2	73	-57.547%
2025-01-31	176.0300	176.4200	173.2900	173.2900	-2.946%	18	73	-55.901%
2025-01-30	180.6000	180.6000	178.5500	178.5500	-0.045%	2	64	-57.200%
2025-01-29	177.4000	179.0000	177.4000	178.6300	-2.121%	42	64	-57.219%
2025-01-27	173.1500	182.5000	173.1500	182.5000	+15.389%	8	22	-58.126%
2025-01-24	158.0000	158.1600	158.0000	158.1600	+1.993%	6	27	-51.682%
2025-01-23	155.1900	155.1900	154.9200	155.0700	+0.891%	3	24	-50.719%
2025-01-22	155.0800	155.0800	153.1500	153.7000	-6.877%	32	23	-50.280%
2025-01-16	161.7500	165.1000	161.7500	165.0500	+0.018%	3	3	-53.699%
2025-01-15	165.0200	165.0200	165.0200	165.0200	-2.320%	1	2	-53.690%
2025-01-14	168.9400	168.9400	168.9400	168.9400	+0.261%	1	3	-54.765%
2025-01-13	168.5000	168.5000	168.5000	168.5000	0.000%	2	2	-54.647%