Dark

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

EOD

Sep 30, 2026

79.80+2.308%(+1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	79.8000	79.8000	79.8000	79.8000	+2.308%	1	1	0.000%
2026-09-04	78.0000	78.0000	78.0000	78.0000	-15.070%	17	52	+2.308%
2026-09-01	92.8700	92.8700	91.8400	91.8400	+1.683%	2	52	-13.110%
2026-08-31	90.3200	90.3200	90.3200	90.3200	+8.220%	1	53	-11.647%
2026-08-28	83.4600	83.4600	83.4600	83.4600	-10.786%	2	53	-4.385%
2026-08-11	91.2000	93.6000	91.2000	93.5500	+1.409%	8	51	-14.698%
2026-08-10	90.1500	92.2500	90.1500	92.2500	-21.556%	32	47	-13.496%
2026-07-30	117.6000	117.6000	117.6000	117.6000	+21.112%	1	16	-32.143%
2026-07-22	97.1000	97.1000	97.1000	97.1000	-9.691%	3	109	-17.817%
2026-07-09	107.4900	107.5200	107.4900	107.5200	-7.708%	5	111	-25.781%
2026-06-26	116.5000	116.5000	116.5000	116.5000	+6.141%	44	125	-31.502%
2026-06-24	109.7600	109.7600	109.7600	109.7600	+2.388%	19	123	-27.296%
2026-06-23	107.2000	107.2100	107.0000	107.2000	+6.508%	8	123	-25.560%
2026-06-22	100.6500	100.6500	100.6500	100.6500	-5.404%	36	120	-20.715%
2026-06-11	108.3000	108.3000	106.4000	106.4000	-1.481%	3	84	-25.000%
2026-06-10	105.0500	108.0500	105.0500	108.0000	+4.398%	15	86	-26.111%
2026-06-09	105.1000	106.3000	103.4500	103.4500	-0.815%	28	81	-22.861%
2026-06-08	104.3000	104.3000	104.3000	104.3000	+5.109%	4	93	-23.490%
2026-05-26	99.2300	99.2300	99.2300	99.2300	+11.745%	1	93	-19.581%
2026-05-13	88.6000	88.8000	88.6000	88.8000	-11.298%	60	92	-10.135%
2026-05-07	100.1100	100.1100	100.1100	100.1100	+0.846%	1	35	-20.288%
2026-04-27	99.2700	99.2700	99.2700	99.2700	-25.361%	1	35	-19.613%
2026-04-06	132.9000	133.0000	132.9000	133.0000	-0.857%	2	34	-40.000%
2026-04-01	134.1500	134.1500	134.1500	134.1500	-1.004%	150	34	-40.514%
2026-03-24	135.0200	135.5100	135.0200	135.5100	+2.854%	16	34	-41.111%
2026-03-19	131.8500	131.9300	131.6900	131.7500	+5.866%	21	34	-39.431%
2026-03-11	124.5900	125.0700	124.1800	124.4500	+5.825%	4	161	-35.878%
2026-02-25	117.6000	117.6000	117.6000	117.6000	-1.268%	3	161	-32.143%
2026-02-24	119.0500	119.1100	119.0000	119.1100	-0.159%	7	161	-33.003%
2026-01-30	119.4100	119.4100	119.3000	119.3000	-2.093%	2	155	-33.110%
2026-01-29	121.1500	124.6500	121.1500	121.8500	+1.331%	19	156	-34.510%
2026-01-28	120.1600	120.2500	120.1600	120.2500	-1.636%	2	137	-33.638%
2026-01-27	122.2500	122.2500	122.2500	122.2500	-0.908%	1	137	-34.724%
2026-01-23	123.3700	123.3700	123.3700	123.3700	-6.410%	1	137	-35.317%
2026-01-20	130.3900	131.8200	130.3900	131.8200	+6.875%	39	137	-39.463%
2026-01-15	123.4000	123.4000	123.3400	123.3400	+1.264%	3	101	-35.301%
2026-01-07	121.7500	121.8400	121.7500	121.8000	-1.830%	7	99	-34.483%
2025-12-29	123.7500	124.0700	123.7500	124.0700	+3.168%	4	100	-35.681%
2025-12-26	120.1800	120.2600	120.1800	120.2600	-3.016%	2	101	-33.644%
2025-12-24	123.7100	124.0000	123.7100	124.0000	+1.068%	6	102	-35.645%
2025-12-23	122.5800	122.6900	122.5800	122.6900	-3.637%	2	102	-34.958%
2025-12-22	127.5000	127.5600	127.3200	127.3200	-2.280%	4	102	-37.323%
2025-12-19	130.9600	131.0100	130.0000	130.2900	-3.517%	9	103	-38.752%
2025-12-18	134.5400	135.2400	134.3400	135.0400	-1.967%	45	100	-40.906%
2025-12-17	137.8000	137.8500	137.7100	137.7500	+3.075%	4	79	-42.069%
2025-12-16	133.4700	133.6400	133.4700	133.6400	+0.428%	2	79	-40.287%
2025-12-15	133.0700	133.0700	133.0700	133.0700	-0.285%	2	80	-40.032%
2025-12-12	133.4500	133.4500	133.4500	133.4500	+1.252%	25	78	-40.202%
2025-12-11	133.3400	133.4300	131.6300	131.8000	+3.454%	54	78	-39.454%
2025-12-10	127.4000	127.4000	127.4000	127.4000	-0.313%	20	129	-37.363%
2025-12-08	127.6500	127.8200	127.6500	127.8000	-3.982%	8	149	-37.559%
2025-11-28	133.2000	133.2000	133.1000	133.1000	+2.243%	4	150	-40.045%
2025-11-26	130.1800	130.1800	130.1800	130.1800	-3.784%	1	151	-38.700%
2025-11-25	135.9200	135.9200	135.0100	135.3000	+5.128%	12	151	-41.020%
2025-11-24	128.7000	128.7000	128.7000	128.7000	-3.704%	7	154	-37.995%
2025-11-21	133.6500	133.6500	133.6500	133.6500	+9.442%	7	159	-40.292%
2025-11-20	123.0000	123.0000	122.1200	122.1200	+1.277%	7	152	-34.654%
2025-11-12	120.6800	120.6800	120.5800	120.5800	-3.459%	2	146	-33.820%
2025-11-07	130.6500	130.6500	124.9000	124.9000	+11.928%	24	145	-36.109%
2025-11-05	111.5900	111.5900	111.5900	111.5900	-2.414%	4	150	-28.488%
2025-11-04	114.3500	114.3500	114.3500	114.3500	+2.860%	15	146	-30.214%
2025-10-30	110.4500	111.7100	110.4500	111.1700	+3.011%	19	131	-28.218%
2025-10-29	105.8500	107.9200	105.3900	107.9200	-4.326%	3	112	-26.056%
2025-10-28	113.6500	113.8500	112.8000	112.8000	-6.700%	72	111	-29.255%
2025-10-27	120.7400	120.9000	120.7400	120.9000	-3.573%	2	72	-33.995%
2025-10-24	125.3700	125.3800	125.3700	125.3800	-2.428%	2	72	-36.353%
2025-10-23	128.7300	128.7300	128.5000	128.5000	-1.871%	2	71	-37.899%
2025-10-22	130.7600	130.9500	130.7600	130.9500	+1.827%	2	71	-39.061%
2025-10-21	128.7800	128.7800	128.6000	128.6000	-1.380%	2	70	-37.947%
2025-10-15	130.1500	130.4000	130.1500	130.4000	+0.323%	2	69	-38.804%
2025-10-14	129.9800	129.9800	129.9800	129.9800	+2.751%	1	69	-38.606%
2025-10-10	122.7600	126.5000	122.7600	126.5000	+5.373%	3	70	-36.917%
2025-10-09	120.0500	120.0500	120.0500	120.0500	-1.421%	2	67	-33.528%
2025-10-08	121.7800	121.7800	121.7800	121.7800	-1.600%	1	67	-34.472%
2025-10-07	123.7600	123.7600	123.7600	123.7600	+0.946%	2	67	-35.520%
2025-10-03	122.3800	122.6000	122.3800	122.6000	+0.847%	2	65	-34.910%
2025-10-02	121.4800	121.5700	121.4800	121.5700	-4.651%	64	64	-34.359%
2025-08-12	127.5000	127.5000	127.5000	127.5000	-7.842%	1	1	-37.412%
2025-07-18	138.3500	138.3500	138.3500	138.3500	-9.368%	1	1	-42.320%
2025-07-02	152.6500	152.6500	152.6500	152.6500	+0.342%	1	1	-47.724%
2025-06-30	152.1300	152.1300	152.1300	152.1300	0.000%	1	1	-47.545%