Dark

NVDA20270917P105
NVDA Sep 17 2027 105.00 Put (NVDA270917P00105000)
option OPRA

EOD

Sep 29, 2026

1.21-3.968%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2100	1.2100	1.2100	1.2100	-3.968%	1	673	0.000%
2026-09-28	1.3300	1.3300	1.2600	1.2600	-8.696%	43	674	-3.968%
2026-09-25	1.3800	1.3800	1.3800	1.3800	+6.154%	1	669	-12.319%
2026-09-22	1.3000	1.3000	1.3000	1.3000	-10.345%	1	669	-6.923%
2026-09-17	1.4500	1.4500	1.4500	1.4500	-4.605%	1	668	-16.552%
2026-09-11	1.5200	1.5200	1.5200	1.5200	-6.748%	1	668	-20.395%
2026-09-10	1.6500	1.6500	1.6300	1.6300	-0.610%	62	667	-25.767%
2026-09-09	1.5900	1.6400	1.5900	1.6400	+2.500%	12	605	-26.220%
2026-09-08	1.6000	1.6000	1.6000	1.6000	-9.091%	1	595	-24.375%
2026-08-28	1.7600	1.7600	1.7600	1.7600	+10.000%	2	594	-31.250%
2026-08-27	1.6800	1.7600	1.5600	1.6000	-19.598%	271	592	-24.375%
2026-08-25	1.9300	1.9900	1.9100	1.9900	-10.360%	52	503	-39.196%
2026-08-24	2.2000	2.2200	2.2000	2.2200	+7.767%	2	481	-45.495%
2026-08-21	2.0600	2.0600	2.0600	2.0600	+1.980%	1	480	-41.262%
2026-08-14	2.0100	2.0200	2.0100	2.0200	-4.717%	14	480	-40.099%
2026-08-12	2.1100	2.1200	2.1000	2.1200	-4.933%	34	480	-42.925%
2026-08-11	2.2100	2.3200	2.2100	2.2300	-9.350%	32	503	-45.740%
2026-08-06	2.4600	2.4600	2.4600	2.4600	-3.529%	1	526	-50.813%
2026-08-04	2.6200	2.6200	2.5500	2.5500	-20.313%	78	526	-52.549%
2026-07-31	3.2000	3.2000	3.2000	3.2000	-5.882%	2	526	-62.188%
2026-07-29	3.4000	3.4000	3.4000	3.4000	-2.857%	1	526	-64.412%
2026-07-27	3.5000	3.5000	3.5000	3.5000	+19.454%	4	526	-65.429%
2026-07-24	2.9300	2.9300	2.9300	2.9300	+11.832%	1	526	-58.703%
2026-07-22	2.6200	2.6200	2.6200	2.6200	-20.122%	1	527	-53.817%
2026-07-17	3.2800	3.2800	3.2800	3.2800	+7.190%	1	528	-63.110%
2026-07-13	3.0600	3.0600	3.0600	3.0600	+8.897%	10	529	-60.458%
2026-07-10	2.8800	2.8800	2.8000	2.8100	-12.733%	41	539	-56.940%
2026-07-08	3.2200	3.2200	3.2200	3.2200	-0.923%	1	498	-62.422%
2026-07-07	3.3100	3.3100	3.2300	3.2500	-4.412%	33	498	-62.769%
2026-07-06	3.4000	3.4000	3.4000	3.4000	+6.583%	1	497	-64.412%
2026-06-30	3.1900	3.1900	3.1900	3.1900	-5.900%	1	497	-62.069%
2026-06-29	3.3900	3.3900	3.3900	3.3900	-1.166%	1	497	-64.307%
2026-06-26	3.4300	3.4300	3.4300	3.4300	+0.882%	1	496	-64.723%
2026-06-17	3.4000	3.4000	3.4000	3.4000	0.000%	1	508	-64.412%
2026-06-15	3.4000	3.4000	3.4000	3.4000	-18.072%	25	508	-64.412%
2026-06-10	4.1500	4.1500	4.1500	4.1500	+5.063%	1	508	-70.843%
2026-06-09	4.3100	4.3100	3.9500	3.9500	+2.597%	2	508	-69.367%
2026-06-08	3.8500	3.8500	3.8500	3.8500	+5.479%	1	508	-68.571%
2026-06-04	3.6500	3.6500	3.6500	3.6500	+7.353%	2	507	-66.849%
2026-06-02	3.2500	3.4000	3.2500	3.4000	0.000%	26	507	-64.412%
2026-06-01	3.4000	3.4000	3.4000	3.4000	-7.104%	1	482	-64.412%
2026-05-26	3.6600	3.6600	3.6600	3.6600	+3.099%	1	482	-66.940%
2026-05-21	3.5500	3.5500	3.5500	3.5500	-5.333%	29	482	-65.915%
2026-05-19	3.7600	3.7700	3.7200	3.7500	-7.407%	34	482	-67.733%
2026-05-18	4.0500	4.0500	4.0500	4.0500	+13.445%	158	588	-70.123%
2026-05-14	3.5900	3.6000	3.5600	3.5700	-3.514%	48	588	-66.106%
2026-05-13	3.7200	3.8000	3.7000	3.7000	-6.091%	75	542	-67.297%
2026-05-11	3.9400	3.9400	3.9400	3.9400	-3.902%	20	542	-69.289%
2026-05-08	4.1000	4.1000	4.1000	4.1000	-5.747%	1	522	-70.488%
2026-05-06	4.3500	4.3500	4.3500	4.3500	-8.421%	7	521	-72.184%
2026-05-05	4.7500	4.7500	4.7500	4.7500	-6.863%	1	521	-74.526%
2026-05-04	5.0000	5.1000	5.0000	5.1000	+1.392%	22	520	-76.275%
2026-04-30	5.0300	5.0300	5.0300	5.0300	+15.103%	1	498	-75.944%
2026-04-29	4.3700	4.3700	4.3700	4.3700	-2.455%	7	498	-72.311%
2026-04-27	4.4800	4.4800	4.4800	4.4800	-3.863%	50	498	-72.991%
2026-04-24	4.7600	4.7600	4.6600	4.6600	-0.851%	8	465	-74.034%
2026-04-23	4.7000	4.7000	4.7000	4.7000	-2.083%	1	467	-74.255%
2026-04-20	4.8000	4.8000	4.8000	4.8000	0.000%	1	466	-74.792%
2026-04-17	4.8000	4.8000	4.8000	4.8000	-4.000%	1	466	-74.792%
2026-04-16	5.0000	5.0000	5.0000	5.0000	+1.010%	3	466	-75.800%
2026-04-15	4.9500	4.9500	4.8000	4.9500	-1.980%	10	468	-75.556%
2026-04-14	5.0500	5.0500	5.0500	5.0500	-8.182%	1	467	-76.040%
2026-04-13	5.5000	5.5000	5.5000	5.5000	+1.852%	1	466	-78.000%
2026-04-10	5.4500	5.4500	5.3000	5.4000	-9.091%	19	466	-77.593%
2026-04-08	5.9000	5.9400	5.9000	5.9400	-15.625%	15	455	-79.630%
2026-04-07	7.0400	7.0400	7.0400	7.0400	+1.004%	1	455	-82.813%
2026-04-01	6.9700	6.9700	6.9700	6.9700	-7.682%	1	454	-82.640%
2026-03-31	7.5500	7.5500	7.5500	7.5500	+11.029%	14	454	-83.974%
2026-03-25	6.8000	6.8000	6.8000	6.8000	-8.108%	1	444	-82.206%
2026-03-23	7.3000	7.4000	7.3000	7.4000	-8.302%	148	445	-83.649%
2026-03-20	7.9000	8.0700	7.9000	8.0700	+10.548%	6	299	-85.006%
2026-03-17	7.2000	7.3000	7.2000	7.3000	-1.351%	4	303	-83.425%
2026-03-13	7.4000	7.4000	7.4000	7.4000	-3.014%	1	301	-83.649%
2026-03-12	7.6300	7.6300	7.6300	7.6300	+6.120%	1	302	-84.142%
2026-03-10	7.1000	7.1900	7.0500	7.1900	-17.735%	3	301	-83.171%
2026-03-09	8.7200	8.7500	8.7200	8.7400	+16.533%	67	301	-86.156%
2026-03-04	7.5000	7.5000	7.5000	7.5000	-7.178%	1	268	-83.867%
2026-03-03	8.0800	8.0800	8.0800	8.0800	+2.668%	2	269	-85.025%
2026-03-02	7.8500	7.8700	7.8500	7.8700	-0.380%	3	271	-84.625%
2026-02-26	7.2500	7.9000	7.2500	7.9000	+2.597%	28	269	-84.684%
2026-02-23	7.7000	7.7000	7.7000	7.7000	+4.336%	1	268	-84.286%
2026-02-20	7.3800	7.3800	7.3800	7.3800	-7.403%	158	267	-83.604%
2026-02-17	8.0000	8.0000	7.9500	7.9700	+6.980%	23	156	-84.818%
2026-02-09	7.3800	7.4500	7.3800	7.4500	-19.022%	27	153	-83.758%
2026-02-05	9.2000	9.2000	9.2000	9.2000	+24.157%	1	126	-86.848%
2026-01-30	7.4100	7.4100	7.4100	7.4100	-4.387%	6	126	-83.671%
2026-01-29	7.7500	7.7500	7.7500	7.7500	-7.186%	1	126	-84.387%
2026-01-20	8.3500	8.3500	8.3500	8.3500	+7.742%	1	126	-85.509%
2026-01-14	7.7500	7.7500	7.7500	7.7500	+6.164%	2	125	-84.387%
2026-01-07	7.3500	7.3500	7.3000	7.3000	-6.410%	2	125	-83.425%
2026-01-05	7.8000	7.8000	7.8000	7.8000	+1.695%	10	124	-84.487%
2025-12-31	7.6700	7.6700	7.6700	7.6700	-1.032%	1	124	-84.224%
2025-12-22	7.7800	7.7900	7.7500	7.7500	-4.908%	3	124	-84.387%
2025-12-19	8.1500	8.1500	8.1500	8.1500	-11.413%	1	124	-85.153%
2025-12-17	9.2000	9.2000	9.2000	9.2000	+11.245%	1	124	-86.848%
2025-12-09	8.3500	8.3500	8.2700	8.2700	+1.472%	31	124	-85.369%
2025-12-08	8.1500	8.1500	8.1500	8.1500	-7.910%	1	113	-85.153%
2025-12-01	8.8500	8.8500	8.8500	8.8500	+3.267%	1	112	-86.328%
2025-11-26	8.5700	8.5700	8.5700	8.5700	-2.614%	1	111	-85.881%
2025-11-21	8.8000	8.8000	8.8000	8.8000	+1.149%	1	111	-86.250%
2025-11-18	8.4200	8.7000	8.4200	8.7000	+12.258%	11	111	-86.092%
2025-11-12	7.8000	7.8000	7.7500	7.7500	+7.639%	91	17	-84.387%
2025-11-10	7.3000	7.6000	7.2000	7.2000	0.000%	18	17	-83.194%