Dark

NVDA20270917P100
NVDA Sep 17 2027 100.00 Put (NVDA270917P00100000)
option OPRA

EOD

Aug 14, 2026

1.74-5.946%(-0.11)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.7900	1.7900	1.7100	1.7400	-5.946%	5	2,109	0.000%
2026-08-13	1.8000	1.8500	1.7500	1.8500	+1.648%	173	2,109	-5.946%
2026-08-12	1.9000	1.9000	1.8000	1.8200	-3.704%	125	2,172	-4.396%
2026-08-11	1.9800	2.0000	1.8900	1.8900	-5.500%	226	2,055	-7.937%
2026-08-10	2.0000	2.0000	2.0000	2.0000	+0.503%	1	2,137	-13.000%
2026-08-07	2.1000	2.1000	1.9900	1.9900	-6.573%	276	2,138	-12.563%
2026-08-06	2.1000	2.1300	2.1000	2.1300	+2.404%	36	2,134	-18.310%
2026-08-05	2.1500	2.1500	2.0500	2.0800	-10.730%	32	2,110	-16.346%
2026-08-04	2.2500	2.5200	2.1500	2.3300	+0.431%	82	2,099	-25.322%
2026-08-03	2.4800	2.4800	2.3200	2.3200	-10.769%	4	2,021	-25.000%
2026-07-31	2.7500	2.7500	2.6000	2.6000	-5.455%	9	2,019	-33.077%
2026-07-30	2.8000	2.8200	2.7500	2.7500	-4.514%	9	2,016	-36.727%
2026-07-29	2.9500	3.0600	2.8800	2.8800	+3.971%	45	2,008	-39.583%
2026-07-28	2.8000	2.8000	2.7700	2.7700	-4.811%	2	1,980	-37.184%
2026-07-27	2.6400	2.9800	2.6400	2.9100	+18.776%	18	1,979	-40.206%
2026-07-24	2.5000	2.5000	2.4500	2.4500	-2.000%	10	1,979	-28.980%
2026-07-23	2.4500	2.5000	2.4500	2.5000	+9.649%	42	1,969	-30.400%
2026-07-22	2.3500	2.3500	2.2800	2.2800	-8.434%	102	1,951	-23.684%
2026-07-21	2.5500	2.5500	2.4500	2.4900	-2.353%	110	2,036	-30.120%
2026-07-20	2.5500	2.6500	2.5400	2.5500	-4.851%	100	2,129	-31.765%
2026-07-17	2.6800	2.6800	2.6800	2.6800	+13.559%	1	2,166	-35.075%
2026-07-14	2.4500	2.4500	2.3600	2.3600	-3.673%	228	2,165	-26.271%
2026-07-10	2.4900	2.4900	2.4500	2.4500	-7.547%	111	2,323	-28.980%
2026-07-09	2.6700	2.8100	2.6500	2.6500	+1.923%	10	2,413	-34.340%
2026-07-08	2.8400	2.8400	2.6000	2.6000	-4.412%	17	2,410	-33.077%
2026-07-07	2.8500	2.8500	2.6800	2.7200	-2.158%	35	2,412	-36.029%
2026-07-06	2.7800	2.7800	2.7800	2.7800	-7.333%	2	2,412	-37.410%
2026-07-02	3.0000	3.0000	3.0000	3.0000	+10.701%	5	2,411	-42.000%
2026-06-30	2.8000	2.8000	2.7100	2.7100	-6.552%	4	2,411	-35.793%
2026-06-29	2.8000	3.0600	2.8000	2.9000	+0.694%	1,188	2,412	-40.000%
2026-06-26	2.9200	2.9200	2.8800	2.8800	-8.280%	89	1,949	-39.583%
2026-06-25	3.1100	3.1500	3.1100	3.1400	+4.667%	11	1,860	-44.586%
2026-06-24	3.0000	3.0000	3.0000	3.0000	0.000%	2	1,857	-42.000%
2026-06-23	3.0200	3.1000	3.0000	3.0000	+5.263%	5	1,857	-42.000%
2026-06-22	2.8500	2.8500	2.8500	2.8500	+1.423%	10	1,853	-38.947%
2026-06-18	2.8100	2.8100	2.8100	2.8100	-1.404%	4	1,844	-38.078%
2026-06-17	2.8600	2.8600	2.8500	2.8500	-0.350%	3	1,844	-38.947%
2026-06-16	2.8900	2.8900	2.8400	2.8600	+1.418%	32	1,844	-39.161%
2026-06-15	2.9000	2.9000	2.8200	2.8200	-20.787%	4	1,812	-38.298%
2026-06-11	3.5600	3.5600	3.5600	3.5600	-1.385%	1	1,812	-51.124%
2026-06-10	3.6100	3.6100	3.6100	3.6100	+11.077%	20	1,812	-51.801%
2026-06-08	3.2500	3.2500	3.2500	3.2500	-7.143%	1	1,792	-46.462%
2026-06-05	3.3500	3.5000	3.3500	3.5000	+12.903%	6	1,792	-50.286%
2026-06-04	3.1000	3.1000	3.1000	3.1000	+5.085%	1	1,787	-43.871%
2026-06-02	2.9500	2.9500	2.9500	2.9500	-4.839%	2	1,787	-41.017%
2026-06-01	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,785	-43.871%
2026-05-27	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,785	-43.871%
2026-05-22	3.1000	3.1000	3.1000	3.1000	+0.649%	12	1,784	-43.871%
2026-05-21	3.0000	3.1500	3.0000	3.0800	+1.316%	65	1,774	-43.506%
2026-05-20	3.1000	3.1000	3.0000	3.0400	-7.879%	12	1,774	-42.763%
2026-05-19	3.3500	3.3500	3.2600	3.3000	-4.348%	4	1,789	-47.273%
2026-05-15	3.3200	3.4500	3.3000	3.4500	+9.177%	507	1,789	-49.565%
2026-05-14	3.1200	3.1600	3.0800	3.1600	-4.242%	134	1,442	-44.937%
2026-05-13	3.3400	3.3400	3.3000	3.3000	-5.983%	2	1,461	-47.273%
2026-05-12	3.4700	3.5200	3.4700	3.5100	+3.846%	40	1,461	-50.427%
2026-05-11	3.4800	3.4800	3.3800	3.3800	-3.429%	75	1,461	-48.521%
2026-05-08	3.5000	3.5000	3.5000	3.5000	-4.110%	6	1,418	-50.286%
2026-05-07	3.6500	3.6500	3.6500	3.6500	-6.410%	5	1,423	-52.329%
2026-05-06	3.8800	3.9000	3.8000	3.9000	-5.340%	21	1,418	-55.385%
2026-05-05	4.2000	4.2000	4.1000	4.1200	-1.905%	10	1,398	-57.767%
2026-05-04	4.2000	4.2000	4.2000	4.2000	-2.326%	10	1,395	-58.571%
2026-04-30	4.1500	4.3000	4.1500	4.3000	+11.111%	12	1,395	-59.535%
2026-04-29	4.0000	4.0000	3.8500	3.8700	+5.738%	12	1,403	-55.039%
2026-04-27	3.8400	3.8400	3.6600	3.6600	-9.630%	3	1,394	-52.459%
2026-04-24	4.0700	4.0700	4.0500	4.0500	-4.706%	9	1,394	-57.037%
2026-04-23	4.2500	4.2500	4.2500	4.2500	+2.410%	18	1,392	-59.059%
2026-04-21	4.1500	4.1500	4.1500	4.1500	-1.425%	2	1,381	-58.072%
2026-04-20	4.0500	4.2100	4.0500	4.2100	+2.934%	5	1,381	-58.670%
2026-04-17	4.0900	4.0900	4.0900	4.0900	-5.977%	1	1,381	-57.457%
2026-04-16	4.3500	4.3500	4.3500	4.3500	+5.583%	1	1,380	-60.000%
2026-04-15	4.1200	4.1200	4.1200	4.1200	-6.364%	14	1,379	-57.767%
2026-04-14	4.4000	4.4000	4.4000	4.4000	-4.762%	5	1,393	-60.455%
2026-04-10	4.6200	4.6200	4.6200	4.6200	-6.667%	3	1,393	-62.338%
2026-04-09	4.9500	4.9500	4.9500	4.9500	-2.941%	1	1,393	-64.848%
2026-04-08	5.0600	5.1500	5.0300	5.1000	-12.069%	20	1,392	-65.882%
2026-04-07	5.8700	6.0000	5.8000	5.8000	0.000%	5	1,384	-70.000%
2026-04-06	5.9000	5.9000	5.7900	5.8000	-3.333%	28	1,383	-70.000%
2026-04-02	6.3000	6.3000	6.0000	6.0000	-0.498%	11	1,405	-71.000%
2026-04-01	5.9900	6.0300	5.7500	6.0300	-1.951%	7	1,405	-71.144%
2026-03-31	6.5100	6.5100	6.1500	6.1500	-13.986%	4	1,403	-71.707%
2026-03-30	7.0500	7.1500	7.0500	7.1500	+1.132%	10	1,403	-75.664%
2026-03-27	7.0200	7.0700	7.0200	7.0700	+5.522%	2	1,401	-75.389%
2026-03-26	6.6000	6.7000	6.6000	6.7000	+10.744%	380	1,401	-74.030%
2026-03-25	6.0500	6.0500	6.0500	6.0500	-10.104%	2	1,074	-71.240%
2026-03-20	6.7400	6.7400	6.7300	6.7300	+2.748%	48	1,076	-74.146%
2026-03-19	6.8700	6.8700	6.5500	6.5500	+3.150%	4	1,060	-73.435%
2026-03-18	6.3500	6.3500	6.3500	6.3500	+1.600%	2	1,059	-72.598%
2026-03-17	6.2000	6.2500	6.2000	6.2500	-3.549%	2	1,057	-72.160%
2026-03-16	6.4800	6.4800	6.4800	6.4800	-4.000%	25	1,055	-73.148%
2026-03-13	6.8000	6.8000	6.7500	6.7500	+7.143%	550	1,055	-74.222%
2026-03-11	6.1700	6.3000	6.1700	6.3000	-1.563%	2	641	-72.381%
2026-03-10	6.1000	6.4000	6.1000	6.4000	-1.538%	106	640	-72.813%
2026-03-09	6.8500	6.8500	6.5000	6.5000	-3.846%	63	535	-73.231%
2026-03-06	6.8500	6.8500	6.7500	6.7600	+0.148%	4	476	-74.260%
2026-03-05	6.5600	6.7500	6.5600	6.7500	+3.846%	101	472	-74.222%
2026-03-04	6.5500	6.5500	6.5000	6.5000	-9.722%	4	401	-73.231%
2026-03-03	7.2000	7.2000	7.2000	7.2000	+6.667%	1	400	-75.833%
2026-03-02	7.3500	7.3500	6.7500	6.7500	-10.000%	31	400	-74.222%
2026-02-27	7.1000	7.5000	7.0500	7.5000	+9.012%	13	370	-76.800%
2026-02-26	6.7000	6.8800	6.7000	6.8800	+14.286%	25	359	-74.709%
2026-02-25	6.0200	6.0200	6.0200	6.0200	-10.815%	2	378	-71.096%
2026-02-24	6.7500	6.7500	6.7500	6.7500	0.000%	1	378	-74.222%
2026-02-23	6.7700	6.7700	6.7500	6.7500	+3.053%	26	378	-74.222%
2026-02-18	6.6500	6.6500	6.5500	6.5500	-5.072%	4	377	-73.435%
2026-02-17	7.3000	7.3000	6.9000	6.9000	-2.128%	35	377	-74.783%
2026-02-13	7.0500	7.0500	7.0500	7.0500	+9.813%	1	362	-75.319%
2026-02-11	6.3500	6.4200	6.3500	6.4200	-2.283%	3	362	-72.897%
2026-02-10	6.4200	6.7200	6.4200	6.5700	+0.305%	54	363	-73.516%
2026-02-09	6.6000	6.6000	6.4600	6.5500	-8.647%	3	309	-73.435%
2026-02-06	7.6000	7.6000	7.1700	7.1700	-6.275%	3	307	-75.732%
2026-02-05	7.6500	7.6500	7.6500	7.6500	-0.649%	1	304	-77.255%
2026-02-04	7.6500	8.0000	7.6500	7.7000	+5.769%	68	303	-77.403%
2026-02-03	7.3000	7.3000	7.2800	7.2800	+12.000%	3	305	-76.099%
2026-02-02	6.5000	6.5000	6.5000	6.5000	+0.619%	2	302	-73.231%
2026-01-29	6.5000	6.5000	6.4600	6.4600	-0.768%	30	300	-73.065%
2026-01-27	6.4000	6.5100	6.4000	6.5100	-1.364%	10	272	-73.272%
2026-01-23	6.6000	6.6000	6.6000	6.6000	-4.762%	2	282	-73.636%
2026-01-21	6.8500	6.9300	6.8500	6.9300	+8.962%	16	280	-74.892%
2026-01-15	6.3600	6.3600	6.3600	6.3600	+0.952%	1	268	-72.642%
2026-01-12	6.3000	6.3000	6.3000	6.3000	-0.787%	1	268	-72.381%
2026-01-07	6.4000	6.4000	6.3500	6.3500	-2.308%	13	267	-72.598%
2026-01-06	6.5000	6.5000	6.5000	6.5000	-4.412%	1	255	-73.231%
2026-01-05	6.4000	6.8000	6.3500	6.8000	+2.256%	7	252	-74.412%
2025-12-31	6.6200	6.6500	6.6200	6.6500	+0.758%	2	252	-73.835%
2025-12-30	6.6000	6.6000	6.6000	6.6000	-3.367%	5	252	-73.636%
2025-12-29	6.4500	6.8300	6.4500	6.8300	-1.301%	17	252	-74.524%
2025-12-19	6.9200	6.9200	6.9200	6.9200	-7.114%	1	262	-74.855%
2025-12-18	7.4500	7.4500	7.4500	7.4500	-5.457%	1	262	-76.644%
2025-12-17	7.8800	7.8800	7.8800	7.8800	+6.486%	50	261	-77.919%
2025-12-10	7.4000	7.4000	7.4000	7.4000	+1.093%	30	261	-76.486%
2025-12-09	7.3200	7.3200	7.3200	7.3200	-1.215%	2	238	-76.230%
2025-12-05	7.4000	7.4100	7.4000	7.4100	-0.537%	3	236	-76.518%
2025-12-04	7.4500	7.4500	7.3800	7.4500	+0.676%	31	235	-76.644%
2025-12-02	7.3000	7.4000	7.3000	7.4000	0.000%	4	205	-76.486%
2025-12-01	7.7000	7.7000	7.4000	7.4000	-2.632%	2	204	-76.486%
2025-11-28	7.6000	7.6000	7.6000	7.6000	+0.662%	1	203	-77.105%
2025-11-26	7.6000	7.6000	7.5500	7.5500	-5.625%	3	203	-76.954%
2025-11-25	8.7500	8.7500	7.7500	8.0000	+8.844%	8	203	-78.250%
2025-11-24	7.3500	7.3500	7.3500	7.3500	-8.125%	104	200	-76.327%
2025-11-21	8.4000	8.4000	8.0000	8.0000	+5.680%	22	97	-78.250%
2025-11-20	6.2000	7.5700	6.2000	7.5700	+8.921%	48	99	-77.015%
2025-11-19	6.5900	6.9500	6.5000	6.9500	-0.714%	34	74	-74.964%
2025-11-18	7.4700	7.4700	6.9000	7.0000	+0.287%	29	43	-75.143%
2025-11-17	6.9800	6.9800	6.9800	6.9800	+4.179%	2	35	-75.072%
2025-11-14	7.5100	7.5100	6.7000	6.7000	+0.752%	66	34	-74.030%
2025-11-12	6.6500	6.6500	6.6500	6.6500	+1.527%	1	3	-73.835%
2025-11-10	6.4100	6.5500	6.4100	6.5500	-13.816%	2	2	-73.435%
2025-11-07	7.6000	7.6000	7.6000	7.6000	0.000%	1	0	-77.105%