Dark

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

EOD

Sep 30, 2026

1.06+2.913%(+0.03)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.1000	1.1000	1.0400	1.0600	+2.913%	175	2,707	0.000%
2026-09-29	1.0500	1.1100	1.0300	1.0300	-5.505%	287	2,631	+2.913%
2026-09-28	1.0000	1.2400	1.0000	1.0900	-10.656%	43	2,379	-2.752%
2026-09-25	1.2100	1.2200	1.2100	1.2200	+4.274%	2	2,363	-13.115%
2026-09-24	1.2200	1.2400	1.1600	1.1700	+3.540%	65	2,362	-9.402%
2026-09-23	1.1500	1.1600	1.1300	1.1300	-2.586%	4	2,321	-6.195%
2026-09-22	1.0500	1.1600	1.0500	1.1600	-3.333%	90	2,320	-8.621%
2026-09-21	1.1200	1.2000	1.0600	1.2000	-0.826%	74	2,365	-11.667%
2026-09-18	1.2600	1.2600	1.2100	1.2100	+0.833%	104	2,361	-12.397%
2026-09-17	1.2000	1.3100	1.2000	1.2000	-7.692%	24	2,408	-11.667%
2026-09-16	1.3000	1.3000	1.3000	1.3000	-14.474%	1	2,386	-18.462%
2026-09-15	1.4400	1.5200	1.4400	1.5200	+10.145%	11	2,385	-30.263%
2026-09-14	1.6000	1.6000	1.3800	1.3800	+6.154%	87	2,390	-23.188%
2026-09-11	1.3000	1.3000	1.3000	1.3000	-10.345%	11	2,365	-18.462%
2026-09-10	1.3800	1.4500	1.3800	1.4500	+4.317%	3	2,356	-26.897%
2026-09-09	1.3900	1.3900	1.3900	1.3900	-2.113%	23	2,356	-23.741%
2026-09-08	1.4200	1.4200	1.4200	1.4200	+5.970%	1	2,334	-25.352%
2026-09-04	1.2400	1.4000	1.2400	1.3400	+1.515%	43	2,332	-20.896%
2026-09-03	1.3200	1.3200	1.3200	1.3200	-4.348%	1	2,332	-19.697%
2026-08-31	1.2900	1.4000	1.2900	1.3800	-10.968%	220	2,333	-23.188%
2026-08-28	1.4000	1.5500	1.4000	1.5500	+13.139%	101	2,140	-31.613%
2026-08-27	1.5100	1.5600	1.3600	1.3700	-16.970%	135	2,217	-22.628%
2026-08-26	1.6600	1.6800	1.6500	1.6500	-2.367%	24	2,104	-35.758%
2026-08-25	1.7400	1.7400	1.6600	1.6900	-6.111%	24	2,098	-37.278%
2026-08-24	1.8000	1.8000	1.8000	1.8000	+0.559%	1	2,077	-41.111%
2026-08-21	1.8700	1.8700	1.7800	1.7900	+2.874%	8	2,076	-40.782%
2026-08-20	1.7400	1.7400	1.7400	1.7400	-2.793%	100	2,074	-39.080%
2026-08-18	1.7800	1.7900	1.7800	1.7900	+5.294%	18	2,108	-40.782%
2026-08-17	1.6900	1.7200	1.6800	1.7000	-2.299%	13	2,109	-37.647%
2026-08-14	1.7900	1.7900	1.7100	1.7400	-5.946%	5	2,109	-39.080%
2026-08-13	1.8000	1.8500	1.7500	1.8500	+1.648%	173	2,109	-42.703%
2026-08-12	1.9000	1.9000	1.8000	1.8200	-3.704%	125	2,172	-41.758%
2026-08-11	1.9800	2.0000	1.8900	1.8900	-5.500%	226	2,055	-43.915%
2026-08-10	2.0000	2.0000	2.0000	2.0000	+0.503%	1	2,137	-47.000%
2026-08-07	2.1000	2.1000	1.9900	1.9900	-6.573%	276	2,138	-46.734%
2026-08-06	2.1000	2.1300	2.1000	2.1300	+2.404%	36	2,134	-50.235%
2026-08-05	2.1500	2.1500	2.0500	2.0800	-10.730%	32	2,110	-49.038%
2026-08-04	2.2500	2.5200	2.1500	2.3300	+0.431%	82	2,099	-54.506%
2026-08-03	2.4800	2.4800	2.3200	2.3200	-10.769%	4	2,021	-54.310%
2026-07-31	2.7500	2.7500	2.6000	2.6000	-5.455%	9	2,019	-59.231%
2026-07-30	2.8000	2.8200	2.7500	2.7500	-4.514%	9	2,016	-61.455%
2026-07-29	2.9500	3.0600	2.8800	2.8800	+3.971%	45	2,008	-63.194%
2026-07-28	2.8000	2.8000	2.7700	2.7700	-4.811%	2	1,980	-61.733%
2026-07-27	2.6400	2.9800	2.6400	2.9100	+18.776%	18	1,979	-63.574%
2026-07-24	2.5000	2.5000	2.4500	2.4500	-2.000%	10	1,979	-56.735%
2026-07-23	2.4500	2.5000	2.4500	2.5000	+9.649%	42	1,969	-57.600%
2026-07-22	2.3500	2.3500	2.2800	2.2800	-8.434%	102	1,951	-53.509%
2026-07-21	2.5500	2.5500	2.4500	2.4900	-2.353%	110	2,036	-57.430%
2026-07-20	2.5500	2.6500	2.5400	2.5500	-4.851%	100	2,129	-58.431%
2026-07-17	2.6800	2.6800	2.6800	2.6800	+13.559%	1	2,166	-60.448%
2026-07-14	2.4500	2.4500	2.3600	2.3600	-3.673%	228	2,165	-55.085%
2026-07-10	2.4900	2.4900	2.4500	2.4500	-7.547%	111	2,323	-56.735%
2026-07-09	2.6700	2.8100	2.6500	2.6500	+1.923%	10	2,413	-60.000%
2026-07-08	2.8400	2.8400	2.6000	2.6000	-4.412%	17	2,410	-59.231%
2026-07-07	2.8500	2.8500	2.6800	2.7200	-2.158%	35	2,412	-61.029%
2026-07-06	2.7800	2.7800	2.7800	2.7800	-7.333%	2	2,412	-61.871%
2026-07-02	3.0000	3.0000	3.0000	3.0000	+10.701%	5	2,411	-64.667%
2026-06-30	2.8000	2.8000	2.7100	2.7100	-6.552%	4	2,411	-60.886%
2026-06-29	2.8000	3.0600	2.8000	2.9000	+0.694%	1,188	2,412	-63.448%
2026-06-26	2.9200	2.9200	2.8800	2.8800	-8.280%	89	1,949	-63.194%
2026-06-25	3.1100	3.1500	3.1100	3.1400	+4.667%	11	1,860	-66.242%
2026-06-24	3.0000	3.0000	3.0000	3.0000	0.000%	2	1,857	-64.667%
2026-06-23	3.0200	3.1000	3.0000	3.0000	+5.263%	5	1,857	-64.667%
2026-06-22	2.8500	2.8500	2.8500	2.8500	+1.423%	10	1,853	-62.807%
2026-06-18	2.8100	2.8100	2.8100	2.8100	-1.404%	4	1,844	-62.278%
2026-06-17	2.8600	2.8600	2.8500	2.8500	-0.350%	3	1,844	-62.807%
2026-06-16	2.8900	2.8900	2.8400	2.8600	+1.418%	32	1,844	-62.937%
2026-06-15	2.9000	2.9000	2.8200	2.8200	-20.787%	4	1,812	-62.411%
2026-06-11	3.5600	3.5600	3.5600	3.5600	-1.385%	1	1,812	-70.225%
2026-06-10	3.6100	3.6100	3.6100	3.6100	+11.077%	20	1,812	-70.637%
2026-06-08	3.2500	3.2500	3.2500	3.2500	-7.143%	1	1,792	-67.385%
2026-06-05	3.3500	3.5000	3.3500	3.5000	+12.903%	6	1,792	-69.714%
2026-06-04	3.1000	3.1000	3.1000	3.1000	+5.085%	1	1,787	-65.806%
2026-06-02	2.9500	2.9500	2.9500	2.9500	-4.839%	2	1,787	-64.068%
2026-06-01	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,785	-65.806%
2026-05-27	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,785	-65.806%
2026-05-22	3.1000	3.1000	3.1000	3.1000	+0.649%	12	1,784	-65.806%
2026-05-21	3.0000	3.1500	3.0000	3.0800	+1.316%	65	1,774	-65.584%
2026-05-20	3.1000	3.1000	3.0000	3.0400	-7.879%	12	1,774	-65.132%
2026-05-19	3.3500	3.3500	3.2600	3.3000	-4.348%	4	1,789	-67.879%
2026-05-15	3.3200	3.4500	3.3000	3.4500	+9.177%	507	1,789	-69.275%
2026-05-14	3.1200	3.1600	3.0800	3.1600	-4.242%	134	1,442	-66.456%
2026-05-13	3.3400	3.3400	3.3000	3.3000	-5.983%	2	1,461	-67.879%
2026-05-12	3.4700	3.5200	3.4700	3.5100	+3.846%	40	1,461	-69.801%
2026-05-11	3.4800	3.4800	3.3800	3.3800	-3.429%	75	1,461	-68.639%
2026-05-08	3.5000	3.5000	3.5000	3.5000	-4.110%	6	1,418	-69.714%
2026-05-07	3.6500	3.6500	3.6500	3.6500	-6.410%	5	1,423	-70.959%
2026-05-06	3.8800	3.9000	3.8000	3.9000	-5.340%	21	1,418	-72.821%
2026-05-05	4.2000	4.2000	4.1000	4.1200	-1.905%	10	1,398	-74.272%
2026-05-04	4.2000	4.2000	4.2000	4.2000	-2.326%	10	1,395	-74.762%
2026-04-30	4.1500	4.3000	4.1500	4.3000	+11.111%	12	1,395	-75.349%
2026-04-29	4.0000	4.0000	3.8500	3.8700	+5.738%	12	1,403	-72.610%
2026-04-27	3.8400	3.8400	3.6600	3.6600	-9.630%	3	1,394	-71.038%
2026-04-24	4.0700	4.0700	4.0500	4.0500	-4.706%	9	1,394	-73.827%
2026-04-23	4.2500	4.2500	4.2500	4.2500	+2.410%	18	1,392	-75.059%
2026-04-21	4.1500	4.1500	4.1500	4.1500	-1.425%	2	1,381	-74.458%
2026-04-20	4.0500	4.2100	4.0500	4.2100	+2.934%	5	1,381	-74.822%
2026-04-17	4.0900	4.0900	4.0900	4.0900	-5.977%	1	1,381	-74.083%
2026-04-16	4.3500	4.3500	4.3500	4.3500	+5.583%	1	1,380	-75.632%
2026-04-15	4.1200	4.1200	4.1200	4.1200	-6.364%	14	1,379	-74.272%
2026-04-14	4.4000	4.4000	4.4000	4.4000	-4.762%	5	1,393	-75.909%
2026-04-10	4.6200	4.6200	4.6200	4.6200	-6.667%	3	1,393	-77.056%
2026-04-09	4.9500	4.9500	4.9500	4.9500	-2.941%	1	1,393	-78.586%
2026-04-08	5.0600	5.1500	5.0300	5.1000	-12.069%	20	1,392	-79.216%
2026-04-07	5.8700	6.0000	5.8000	5.8000	0.000%	5	1,384	-81.724%
2026-04-06	5.9000	5.9000	5.7900	5.8000	-3.333%	28	1,383	-81.724%
2026-04-02	6.3000	6.3000	6.0000	6.0000	-0.498%	11	1,405	-82.333%
2026-04-01	5.9900	6.0300	5.7500	6.0300	-1.951%	7	1,405	-82.421%
2026-03-31	6.5100	6.5100	6.1500	6.1500	-13.986%	4	1,403	-82.764%
2026-03-30	7.0500	7.1500	7.0500	7.1500	+1.132%	10	1,403	-85.175%
2026-03-27	7.0200	7.0700	7.0200	7.0700	+5.522%	2	1,401	-85.007%
2026-03-26	6.6000	6.7000	6.6000	6.7000	+10.744%	380	1,401	-84.179%
2026-03-25	6.0500	6.0500	6.0500	6.0500	-10.104%	2	1,074	-82.479%
2026-03-20	6.7400	6.7400	6.7300	6.7300	+2.748%	48	1,076	-84.250%
2026-03-19	6.8700	6.8700	6.5500	6.5500	+3.150%	4	1,060	-83.817%
2026-03-18	6.3500	6.3500	6.3500	6.3500	+1.600%	2	1,059	-83.307%
2026-03-17	6.2000	6.2500	6.2000	6.2500	-3.549%	2	1,057	-83.040%
2026-03-16	6.4800	6.4800	6.4800	6.4800	-4.000%	25	1,055	-83.642%
2026-03-13	6.8000	6.8000	6.7500	6.7500	+7.143%	550	1,055	-84.296%
2026-03-11	6.1700	6.3000	6.1700	6.3000	-1.563%	2	641	-83.175%
2026-03-10	6.1000	6.4000	6.1000	6.4000	-1.538%	106	640	-83.438%
2026-03-09	6.8500	6.8500	6.5000	6.5000	-3.846%	63	535	-83.692%
2026-03-06	6.8500	6.8500	6.7500	6.7600	+0.148%	4	476	-84.320%
2026-03-05	6.5600	6.7500	6.5600	6.7500	+3.846%	101	472	-84.296%
2026-03-04	6.5500	6.5500	6.5000	6.5000	-9.722%	4	401	-83.692%
2026-03-03	7.2000	7.2000	7.2000	7.2000	+6.667%	1	400	-85.278%
2026-03-02	7.3500	7.3500	6.7500	6.7500	-10.000%	31	400	-84.296%
2026-02-27	7.1000	7.5000	7.0500	7.5000	+9.012%	13	370	-85.867%
2026-02-26	6.7000	6.8800	6.7000	6.8800	+14.286%	25	359	-84.593%
2026-02-25	6.0200	6.0200	6.0200	6.0200	-10.815%	2	378	-82.392%
2026-02-24	6.7500	6.7500	6.7500	6.7500	0.000%	1	378	-84.296%
2026-02-23	6.7700	6.7700	6.7500	6.7500	+3.053%	26	378	-84.296%
2026-02-18	6.6500	6.6500	6.5500	6.5500	-5.072%	4	377	-83.817%
2026-02-17	7.3000	7.3000	6.9000	6.9000	-2.128%	35	377	-84.638%
2026-02-13	7.0500	7.0500	7.0500	7.0500	+9.813%	1	362	-84.965%
2026-02-11	6.3500	6.4200	6.3500	6.4200	-2.283%	3	362	-83.489%
2026-02-10	6.4200	6.7200	6.4200	6.5700	+0.305%	54	363	-83.866%
2026-02-09	6.6000	6.6000	6.4600	6.5500	-8.647%	3	309	-83.817%
2026-02-06	7.6000	7.6000	7.1700	7.1700	-6.275%	3	307	-85.216%
2026-02-05	7.6500	7.6500	7.6500	7.6500	-0.649%	1	304	-86.144%
2026-02-04	7.6500	8.0000	7.6500	7.7000	+5.769%	68	303	-86.234%
2026-02-03	7.3000	7.3000	7.2800	7.2800	+12.000%	3	305	-85.440%
2026-02-02	6.5000	6.5000	6.5000	6.5000	+0.619%	2	302	-83.692%
2026-01-29	6.5000	6.5000	6.4600	6.4600	-0.768%	30	300	-83.591%
2026-01-27	6.4000	6.5100	6.4000	6.5100	-1.364%	10	272	-83.717%
2026-01-23	6.6000	6.6000	6.6000	6.6000	-4.762%	2	282	-83.939%
2026-01-21	6.8500	6.9300	6.8500	6.9300	+8.962%	16	280	-84.704%
2026-01-15	6.3600	6.3600	6.3600	6.3600	+0.952%	1	268	-83.333%
2026-01-12	6.3000	6.3000	6.3000	6.3000	-0.787%	1	268	-83.175%
2026-01-07	6.4000	6.4000	6.3500	6.3500	-2.308%	13	267	-83.307%
2026-01-06	6.5000	6.5000	6.5000	6.5000	-4.412%	1	255	-83.692%
2026-01-05	6.4000	6.8000	6.3500	6.8000	+2.256%	7	252	-84.412%
2025-12-31	6.6200	6.6500	6.6200	6.6500	+0.758%	2	252	-84.060%
2025-12-30	6.6000	6.6000	6.6000	6.6000	-3.367%	5	252	-83.939%
2025-12-29	6.4500	6.8300	6.4500	6.8300	-1.301%	17	252	-84.480%
2025-12-19	6.9200	6.9200	6.9200	6.9200	-7.114%	1	262	-84.682%
2025-12-18	7.4500	7.4500	7.4500	7.4500	-5.457%	1	262	-85.772%
2025-12-17	7.8800	7.8800	7.8800	7.8800	+6.486%	50	261	-86.548%
2025-12-10	7.4000	7.4000	7.4000	7.4000	+1.093%	30	261	-85.676%
2025-12-09	7.3200	7.3200	7.3200	7.3200	-1.215%	2	238	-85.519%
2025-12-05	7.4000	7.4100	7.4000	7.4100	-0.537%	3	236	-85.695%
2025-12-04	7.4500	7.4500	7.3800	7.4500	+0.676%	31	235	-85.772%
2025-12-02	7.3000	7.4000	7.3000	7.4000	0.000%	4	205	-85.676%
2025-12-01	7.7000	7.7000	7.4000	7.4000	-2.632%	2	204	-85.676%
2025-11-28	7.6000	7.6000	7.6000	7.6000	+0.662%	1	203	-86.053%
2025-11-26	7.6000	7.6000	7.5500	7.5500	-5.625%	3	203	-85.960%
2025-11-25	8.7500	8.7500	7.7500	8.0000	+8.844%	8	203	-86.750%
2025-11-24	7.3500	7.3500	7.3500	7.3500	-8.125%	104	200	-85.578%
2025-11-21	8.4000	8.4000	8.0000	8.0000	+5.680%	22	97	-86.750%
2025-11-20	6.2000	7.5700	6.2000	7.5700	+8.921%	48	99	-85.997%
2025-11-19	6.5900	6.9500	6.5000	6.9500	-0.714%	34	74	-84.748%
2025-11-18	7.4700	7.4700	6.9000	7.0000	+0.287%	29	43	-84.857%
2025-11-17	6.9800	6.9800	6.9800	6.9800	+4.179%	2	35	-84.814%
2025-11-14	7.5100	7.5100	6.7000	6.7000	+0.752%	66	34	-84.179%
2025-11-12	6.6500	6.6500	6.6500	6.6500	+1.527%	1	3	-84.060%
2025-11-10	6.4100	6.5500	6.4100	6.5500	-13.816%	2	2	-83.817%
2025-11-07	7.6000	7.6000	7.6000	7.6000	0.000%	1	0	-86.053%