Dark

NVDA20270115P310
NVDA Jan 15 2027 310.00 Put (NVDA270115P00310000)
option OPRA

EOD

Aug 11, 2026

93.55+1.409%(+1.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	91.2000	93.6000	91.2000	93.5500	+1.409%	8	51	0.000%
2026-08-10	90.1500	92.2500	90.1500	92.2500	-21.556%	32	47	+1.409%
2026-07-30	117.6000	117.6000	117.6000	117.6000	+21.112%	1	16	-20.451%
2026-07-22	97.1000	97.1000	97.1000	97.1000	-9.691%	3	109	-3.656%
2026-07-09	107.4900	107.5200	107.4900	107.5200	-7.708%	5	111	-12.993%
2026-06-26	116.5000	116.5000	116.5000	116.5000	+6.141%	44	125	-19.700%
2026-06-24	109.7600	109.7600	109.7600	109.7600	+2.388%	19	123	-14.769%
2026-06-23	107.2000	107.2100	107.0000	107.2000	+6.508%	8	123	-12.733%
2026-06-22	100.6500	100.6500	100.6500	100.6500	-5.404%	36	120	-7.054%
2026-06-11	108.3000	108.3000	106.4000	106.4000	-1.481%	3	84	-12.077%
2026-06-10	105.0500	108.0500	105.0500	108.0000	+4.398%	15	86	-13.380%
2026-06-09	105.1000	106.3000	103.4500	103.4500	-0.815%	28	81	-9.570%
2026-06-08	104.3000	104.3000	104.3000	104.3000	+5.109%	4	93	-10.307%
2026-05-26	99.2300	99.2300	99.2300	99.2300	+11.745%	1	93	-5.724%
2026-05-13	88.6000	88.8000	88.6000	88.8000	-11.298%	60	92	+5.349%
2026-05-07	100.1100	100.1100	100.1100	100.1100	+0.846%	1	35	-6.553%
2026-04-27	99.2700	99.2700	99.2700	99.2700	-25.361%	1	35	-5.762%
2026-04-06	132.9000	133.0000	132.9000	133.0000	-0.857%	2	34	-29.662%
2026-04-01	134.1500	134.1500	134.1500	134.1500	-1.004%	150	34	-30.265%
2026-03-24	135.0200	135.5100	135.0200	135.5100	+2.854%	16	34	-30.965%
2026-03-19	131.8500	131.9300	131.6900	131.7500	+5.866%	21	34	-28.994%
2026-03-11	124.5900	125.0700	124.1800	124.4500	+5.825%	4	161	-24.829%
2026-02-25	117.6000	117.6000	117.6000	117.6000	-1.268%	3	161	-20.451%
2026-02-24	119.0500	119.1100	119.0000	119.1100	-0.159%	7	161	-21.459%
2026-01-30	119.4100	119.4100	119.3000	119.3000	-2.093%	2	155	-21.584%
2026-01-29	121.1500	124.6500	121.1500	121.8500	+1.331%	19	156	-23.225%
2026-01-28	120.1600	120.2500	120.1600	120.2500	-1.636%	2	137	-22.204%
2026-01-27	122.2500	122.2500	122.2500	122.2500	-0.908%	1	137	-23.476%
2026-01-23	123.3700	123.3700	123.3700	123.3700	-6.410%	1	137	-24.171%
2026-01-20	130.3900	131.8200	130.3900	131.8200	+6.875%	39	137	-29.032%
2026-01-15	123.4000	123.4000	123.3400	123.3400	+1.264%	3	101	-24.153%
2026-01-07	121.7500	121.8400	121.7500	121.8000	-1.830%	7	99	-23.194%
2025-12-29	123.7500	124.0700	123.7500	124.0700	+3.168%	4	100	-24.599%
2025-12-26	120.1800	120.2600	120.1800	120.2600	-3.016%	2	101	-22.210%
2025-12-24	123.7100	124.0000	123.7100	124.0000	+1.068%	6	102	-24.556%
2025-12-23	122.5800	122.6900	122.5800	122.6900	-3.637%	2	102	-23.751%
2025-12-22	127.5000	127.5600	127.3200	127.3200	-2.280%	4	102	-26.524%
2025-12-19	130.9600	131.0100	130.0000	130.2900	-3.517%	9	103	-28.199%
2025-12-18	134.5400	135.2400	134.3400	135.0400	-1.967%	45	100	-30.724%
2025-12-17	137.8000	137.8500	137.7100	137.7500	+3.075%	4	79	-32.087%
2025-12-16	133.4700	133.6400	133.4700	133.6400	+0.428%	2	79	-29.999%
2025-12-15	133.0700	133.0700	133.0700	133.0700	-0.285%	2	80	-29.699%
2025-12-12	133.4500	133.4500	133.4500	133.4500	+1.252%	25	78	-29.899%
2025-12-11	133.3400	133.4300	131.6300	131.8000	+3.454%	54	78	-29.021%
2025-12-10	127.4000	127.4000	127.4000	127.4000	-0.313%	20	129	-26.570%
2025-12-08	127.6500	127.8200	127.6500	127.8000	-3.982%	8	149	-26.800%
2025-11-28	133.2000	133.2000	133.1000	133.1000	+2.243%	4	150	-29.715%
2025-11-26	130.1800	130.1800	130.1800	130.1800	-3.784%	1	151	-28.138%
2025-11-25	135.9200	135.9200	135.0100	135.3000	+5.128%	12	151	-30.857%
2025-11-24	128.7000	128.7000	128.7000	128.7000	-3.704%	7	154	-27.312%
2025-11-21	133.6500	133.6500	133.6500	133.6500	+9.442%	7	159	-30.004%
2025-11-20	123.0000	123.0000	122.1200	122.1200	+1.277%	7	152	-23.395%
2025-11-12	120.6800	120.6800	120.5800	120.5800	-3.459%	2	146	-22.417%
2025-11-07	130.6500	130.6500	124.9000	124.9000	+11.928%	24	145	-25.100%
2025-11-05	111.5900	111.5900	111.5900	111.5900	-2.414%	4	150	-16.166%
2025-11-04	114.3500	114.3500	114.3500	114.3500	+2.860%	15	146	-18.190%
2025-10-30	110.4500	111.7100	110.4500	111.1700	+3.011%	19	131	-15.850%
2025-10-29	105.8500	107.9200	105.3900	107.9200	-4.326%	3	112	-13.315%
2025-10-28	113.6500	113.8500	112.8000	112.8000	-6.700%	72	111	-17.066%
2025-10-27	120.7400	120.9000	120.7400	120.9000	-3.573%	2	72	-22.622%
2025-10-24	125.3700	125.3800	125.3700	125.3800	-2.428%	2	72	-25.387%
2025-10-23	128.7300	128.7300	128.5000	128.5000	-1.871%	2	71	-27.198%
2025-10-22	130.7600	130.9500	130.7600	130.9500	+1.827%	2	71	-28.561%
2025-10-21	128.7800	128.7800	128.6000	128.6000	-1.380%	2	70	-27.255%
2025-10-15	130.1500	130.4000	130.1500	130.4000	+0.323%	2	69	-28.259%
2025-10-14	129.9800	129.9800	129.9800	129.9800	+2.751%	1	69	-28.027%
2025-10-10	122.7600	126.5000	122.7600	126.5000	+5.373%	3	70	-26.047%
2025-10-09	120.0500	120.0500	120.0500	120.0500	-1.421%	2	67	-22.074%
2025-10-08	121.7800	121.7800	121.7800	121.7800	-1.600%	1	67	-23.181%
2025-10-07	123.7600	123.7600	123.7600	123.7600	+0.946%	2	67	-24.410%
2025-10-03	122.3800	122.6000	122.3800	122.6000	+0.847%	2	65	-23.695%
2025-10-02	121.4800	121.5700	121.4800	121.5700	-4.651%	64	64	-23.048%
2025-08-12	127.5000	127.5000	127.5000	127.5000	-7.842%	1	1	-26.627%
2025-07-18	138.3500	138.3500	138.3500	138.3500	-9.368%	1	1	-32.382%
2025-07-02	152.6500	152.6500	152.6500	152.6500	+0.342%	1	1	-38.716%
2025-06-30	152.1300	152.1300	152.1300	152.1300	0.000%	1	1	-38.507%