Dark

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

EOD

Aug 14, 2026

2.02-4.717%(-0.10)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.0100	2.0200	2.0100	2.0200	-4.717%	14	480	0.000%
2026-08-12	2.1100	2.1200	2.1000	2.1200	-4.933%	34	480	-4.717%
2026-08-11	2.2100	2.3200	2.2100	2.2300	-9.350%	32	503	-9.417%
2026-08-06	2.4600	2.4600	2.4600	2.4600	-3.529%	1	526	-17.886%
2026-08-04	2.6200	2.6200	2.5500	2.5500	-20.313%	78	526	-20.784%
2026-07-31	3.2000	3.2000	3.2000	3.2000	-5.882%	2	526	-36.875%
2026-07-29	3.4000	3.4000	3.4000	3.4000	-2.857%	1	526	-40.588%
2026-07-27	3.5000	3.5000	3.5000	3.5000	+19.454%	4	526	-42.286%
2026-07-24	2.9300	2.9300	2.9300	2.9300	+11.832%	1	526	-31.058%
2026-07-22	2.6200	2.6200	2.6200	2.6200	-20.122%	1	527	-22.901%
2026-07-17	3.2800	3.2800	3.2800	3.2800	+7.190%	1	528	-38.415%
2026-07-13	3.0600	3.0600	3.0600	3.0600	+8.897%	10	529	-33.987%
2026-07-10	2.8800	2.8800	2.8000	2.8100	-12.733%	41	539	-28.114%
2026-07-08	3.2200	3.2200	3.2200	3.2200	-0.923%	1	498	-37.267%
2026-07-07	3.3100	3.3100	3.2300	3.2500	-4.412%	33	498	-37.846%
2026-07-06	3.4000	3.4000	3.4000	3.4000	+6.583%	1	497	-40.588%
2026-06-30	3.1900	3.1900	3.1900	3.1900	-5.900%	1	497	-36.677%
2026-06-29	3.3900	3.3900	3.3900	3.3900	-1.166%	1	497	-40.413%
2026-06-26	3.4300	3.4300	3.4300	3.4300	+0.882%	1	496	-41.108%
2026-06-17	3.4000	3.4000	3.4000	3.4000	0.000%	1	508	-40.588%
2026-06-15	3.4000	3.4000	3.4000	3.4000	-18.072%	25	508	-40.588%
2026-06-10	4.1500	4.1500	4.1500	4.1500	+5.063%	1	508	-51.325%
2026-06-09	4.3100	4.3100	3.9500	3.9500	+2.597%	2	508	-48.861%
2026-06-08	3.8500	3.8500	3.8500	3.8500	+5.479%	1	508	-47.532%
2026-06-04	3.6500	3.6500	3.6500	3.6500	+7.353%	2	507	-44.658%
2026-06-02	3.2500	3.4000	3.2500	3.4000	0.000%	26	507	-40.588%
2026-06-01	3.4000	3.4000	3.4000	3.4000	-7.104%	1	482	-40.588%
2026-05-26	3.6600	3.6600	3.6600	3.6600	+3.099%	1	482	-44.809%
2026-05-21	3.5500	3.5500	3.5500	3.5500	-5.333%	29	482	-43.099%
2026-05-19	3.7600	3.7700	3.7200	3.7500	-7.407%	34	482	-46.133%
2026-05-18	4.0500	4.0500	4.0500	4.0500	+13.445%	158	588	-50.123%
2026-05-14	3.5900	3.6000	3.5600	3.5700	-3.514%	48	588	-43.417%
2026-05-13	3.7200	3.8000	3.7000	3.7000	-6.091%	75	542	-45.405%
2026-05-11	3.9400	3.9400	3.9400	3.9400	-3.902%	20	542	-48.731%
2026-05-08	4.1000	4.1000	4.1000	4.1000	-5.747%	1	522	-50.732%
2026-05-06	4.3500	4.3500	4.3500	4.3500	-8.421%	7	521	-53.563%
2026-05-05	4.7500	4.7500	4.7500	4.7500	-6.863%	1	521	-57.474%
2026-05-04	5.0000	5.1000	5.0000	5.1000	+1.392%	22	520	-60.392%
2026-04-30	5.0300	5.0300	5.0300	5.0300	+15.103%	1	498	-59.841%
2026-04-29	4.3700	4.3700	4.3700	4.3700	-2.455%	7	498	-53.776%
2026-04-27	4.4800	4.4800	4.4800	4.4800	-3.863%	50	498	-54.911%
2026-04-24	4.7600	4.7600	4.6600	4.6600	-0.851%	8	465	-56.652%
2026-04-23	4.7000	4.7000	4.7000	4.7000	-2.083%	1	467	-57.021%
2026-04-20	4.8000	4.8000	4.8000	4.8000	0.000%	1	466	-57.917%
2026-04-17	4.8000	4.8000	4.8000	4.8000	-4.000%	1	466	-57.917%
2026-04-16	5.0000	5.0000	5.0000	5.0000	+1.010%	3	466	-59.600%
2026-04-15	4.9500	4.9500	4.8000	4.9500	-1.980%	10	468	-59.192%
2026-04-14	5.0500	5.0500	5.0500	5.0500	-8.182%	1	467	-60.000%
2026-04-13	5.5000	5.5000	5.5000	5.5000	+1.852%	1	466	-63.273%
2026-04-10	5.4500	5.4500	5.3000	5.4000	-9.091%	19	466	-62.593%
2026-04-08	5.9000	5.9400	5.9000	5.9400	-15.625%	15	455	-65.993%
2026-04-07	7.0400	7.0400	7.0400	7.0400	+1.004%	1	455	-71.307%
2026-04-01	6.9700	6.9700	6.9700	6.9700	-7.682%	1	454	-71.019%
2026-03-31	7.5500	7.5500	7.5500	7.5500	+11.029%	14	454	-73.245%
2026-03-25	6.8000	6.8000	6.8000	6.8000	-8.108%	1	444	-70.294%
2026-03-23	7.3000	7.4000	7.3000	7.4000	-8.302%	148	445	-72.703%
2026-03-20	7.9000	8.0700	7.9000	8.0700	+10.548%	6	299	-74.969%
2026-03-17	7.2000	7.3000	7.2000	7.3000	-1.351%	4	303	-72.329%
2026-03-13	7.4000	7.4000	7.4000	7.4000	-3.014%	1	301	-72.703%
2026-03-12	7.6300	7.6300	7.6300	7.6300	+6.120%	1	302	-73.526%
2026-03-10	7.1000	7.1900	7.0500	7.1900	-17.735%	3	301	-71.905%
2026-03-09	8.7200	8.7500	8.7200	8.7400	+16.533%	67	301	-76.888%
2026-03-04	7.5000	7.5000	7.5000	7.5000	-7.178%	1	268	-73.067%
2026-03-03	8.0800	8.0800	8.0800	8.0800	+2.668%	2	269	-75.000%
2026-03-02	7.8500	7.8700	7.8500	7.8700	-0.380%	3	271	-74.333%
2026-02-26	7.2500	7.9000	7.2500	7.9000	+2.597%	28	269	-74.430%
2026-02-23	7.7000	7.7000	7.7000	7.7000	+4.336%	1	268	-73.766%
2026-02-20	7.3800	7.3800	7.3800	7.3800	-7.403%	158	267	-72.629%
2026-02-17	8.0000	8.0000	7.9500	7.9700	+6.980%	23	156	-74.655%
2026-02-09	7.3800	7.4500	7.3800	7.4500	-19.022%	27	153	-72.886%
2026-02-05	9.2000	9.2000	9.2000	9.2000	+24.157%	1	126	-78.043%
2026-01-30	7.4100	7.4100	7.4100	7.4100	-4.387%	6	126	-72.740%
2026-01-29	7.7500	7.7500	7.7500	7.7500	-7.186%	1	126	-73.935%
2026-01-20	8.3500	8.3500	8.3500	8.3500	+7.742%	1	126	-75.808%
2026-01-14	7.7500	7.7500	7.7500	7.7500	+6.164%	2	125	-73.935%
2026-01-07	7.3500	7.3500	7.3000	7.3000	-6.410%	2	125	-72.329%
2026-01-05	7.8000	7.8000	7.8000	7.8000	+1.695%	10	124	-74.103%
2025-12-31	7.6700	7.6700	7.6700	7.6700	-1.032%	1	124	-73.664%
2025-12-22	7.7800	7.7900	7.7500	7.7500	-4.908%	3	124	-73.935%
2025-12-19	8.1500	8.1500	8.1500	8.1500	-11.413%	1	124	-75.215%
2025-12-17	9.2000	9.2000	9.2000	9.2000	+11.245%	1	124	-78.043%
2025-12-09	8.3500	8.3500	8.2700	8.2700	+1.472%	31	124	-75.574%
2025-12-08	8.1500	8.1500	8.1500	8.1500	-7.910%	1	113	-75.215%
2025-12-01	8.8500	8.8500	8.8500	8.8500	+3.267%	1	112	-77.175%
2025-11-26	8.5700	8.5700	8.5700	8.5700	-2.614%	1	111	-76.429%
2025-11-21	8.8000	8.8000	8.8000	8.8000	+1.149%	1	111	-77.045%
2025-11-18	8.4200	8.7000	8.4200	8.7000	+12.258%	11	111	-76.782%
2025-11-12	7.8000	7.8000	7.7500	7.7500	+7.639%	91	17	-73.935%
2025-11-10	7.3000	7.6000	7.2000	7.2000	0.000%	18	17	-71.944%