Dark

NVDA20270917P110
NVDA Sep 17 2027 110.00 Put (NVDA270917P00110000)
option OPRA

EOD

Aug 14, 2026

2.35-2.490%(-0.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.3500	2.3500	2.3500	2.3500	-2.490%	5	1,112	0.000%
2026-08-12	2.4100	2.4100	2.4100	2.4100	-10.075%	10	1,110	-2.490%
2026-08-11	2.6400	2.6800	2.6400	2.6800	-6.294%	31	1,100	-12.313%
2026-08-06	2.8200	2.8600	2.8200	2.8600	+2.509%	2	1,100	-17.832%
2026-08-05	2.8000	2.8000	2.7900	2.7900	-8.525%	6	1,099	-15.771%
2026-08-04	3.1000	3.1000	3.0500	3.0500	-4.688%	12	1,093	-22.951%
2026-08-03	3.2500	3.2500	3.2000	3.2000	-13.514%	2	1,087	-26.563%
2026-07-31	3.7000	3.7000	3.7000	3.7000	-10.194%	1	1,087	-36.486%
2026-07-29	4.1500	4.1500	4.1200	4.1200	+0.980%	6	1,087	-42.961%
2026-07-27	4.0800	4.0800	4.0800	4.0800	+16.571%	1	1,085	-42.402%
2026-07-23	3.5000	3.5000	3.5000	3.5000	+9.375%	20	1,086	-32.857%
2026-07-22	3.2000	3.2000	3.2000	3.2000	-8.832%	5	1,096	-26.563%
2026-07-20	3.5500	3.5500	3.5100	3.5100	0.000%	147	1,091	-33.048%
2026-07-16	3.5100	3.5100	3.5100	3.5100	+4.464%	1	947	-33.048%
2026-07-15	3.2900	3.3600	3.2900	3.3600	-0.297%	2	946	-30.060%
2026-07-14	3.3700	3.3700	3.3700	3.3700	+0.597%	1	947	-30.267%
2026-07-10	3.3500	3.3500	3.3500	3.3500	-6.944%	750	947	-29.851%
2026-07-09	3.7500	3.7500	3.6000	3.6000	-4.509%	9	830	-34.722%
2026-07-08	3.9400	3.9400	3.7700	3.7700	-3.333%	23	831	-37.666%
2026-07-07	3.8500	3.9000	3.8500	3.9000	-7.143%	13	844	-39.744%
2026-07-02	4.1500	4.2000	3.8000	4.2000	-2.326%	10	851	-44.048%
2026-06-26	4.4000	4.4000	4.3000	4.3000	+4.878%	19	851	-45.349%
2026-06-24	4.1000	4.1000	4.1000	4.1000	+3.797%	2	865	-42.683%
2026-06-17	3.9500	3.9500	3.9500	3.9500	+2.067%	1	866	-40.506%
2026-06-16	3.9300	3.9300	3.8700	3.8700	-14.945%	5	866	-39.276%
2026-06-12	4.5500	4.5500	4.5500	4.5500	-6.186%	1	869	-48.352%
2026-06-11	4.8500	4.8500	4.8500	4.8500	0.000%	10	869	-51.546%
2026-06-10	4.8500	4.8500	4.8500	4.8500	-3.960%	1	863	-51.546%
2026-06-09	5.0500	5.0500	5.0500	5.0500	+11.479%	1	863	-53.465%
2026-06-08	4.3500	4.5300	4.3500	4.5300	-2.581%	7	862	-48.124%
2026-06-05	4.3000	4.6500	4.3000	4.6500	+8.140%	3	858	-49.462%
2026-06-03	4.3000	4.3000	4.3000	4.3000	+13.158%	3	857	-45.349%
2026-06-02	3.9000	3.9000	3.8000	3.8000	-2.314%	7	856	-38.158%
2026-06-01	3.9000	3.9000	3.8900	3.8900	-2.750%	3	863	-39.589%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-8.046%	20	860	-41.250%
2026-05-28	4.3500	4.3500	4.3500	4.3500	+1.163%	1	866	-45.977%
2026-05-27	4.4000	4.4000	4.3000	4.3000	+0.703%	2	865	-45.349%
2026-05-26	4.3000	4.3000	4.2200	4.2700	+1.425%	35	864	-44.965%
2026-05-22	4.2000	4.2100	4.2000	4.2100	+3.951%	3	861	-44.181%
2026-05-20	4.3000	4.3000	4.0500	4.0500	-5.814%	44	860	-41.975%
2026-05-19	4.3000	4.3000	4.3000	4.3000	-5.495%	12	843	-45.349%
2026-05-18	4.5500	4.5500	4.5500	4.5500	+4.598%	1	843	-48.352%
2026-05-15	4.4500	4.4500	4.3500	4.3500	+7.407%	6	843	-45.977%
2026-05-14	4.1300	4.1300	4.0500	4.0500	-4.930%	130	837	-41.975%
2026-05-13	4.3400	4.3500	4.2600	4.2600	-5.333%	50	828	-44.836%
2026-05-12	4.4500	4.6000	4.4500	4.5000	+2.273%	18	828	-47.778%
2026-05-11	4.6000	4.6000	4.4000	4.4000	-5.782%	21	828	-46.591%
2026-05-08	4.6700	4.6700	4.6700	4.6700	-7.525%	9	831	-49.679%
2026-05-07	5.0500	5.0500	5.0500	5.0500	-0.591%	1	831	-53.465%
2026-05-06	5.0800	5.0800	5.0800	5.0800	-9.123%	13	831	-53.740%
2026-05-05	5.5900	5.5900	5.5900	5.5900	-1.930%	1	831	-57.961%
2026-05-04	5.6900	5.7500	5.6900	5.7000	0.000%	8	831	-58.772%
2026-05-01	5.8500	5.8500	5.7000	5.7000	+10.680%	21	829	-58.772%
2026-04-29	5.0200	5.1500	5.0200	5.1500	+5.317%	11	829	-54.369%
2026-04-27	5.2000	5.2000	4.8900	4.8900	-7.736%	24	825	-51.943%
2026-04-24	5.4500	5.4500	5.2900	5.3000	-2.752%	81	812	-55.660%
2026-04-23	5.4500	5.4500	5.4500	5.4500	-2.679%	5	795	-56.881%
2026-04-21	5.6000	5.6000	5.6000	5.6000	+1.633%	1	789	-58.036%
2026-04-20	5.5000	5.5500	5.5000	5.5100	+1.101%	3	789	-57.350%
2026-04-17	5.5000	5.5000	5.4500	5.4500	-6.034%	5	788	-56.881%
2026-04-16	5.7000	5.8000	5.7000	5.8000	+2.655%	2	787	-59.483%
2026-04-15	5.6000	5.7000	5.5200	5.6500	-2.586%	28	786	-58.407%
2026-04-14	6.0800	6.0800	5.8000	5.8000	-7.937%	9	782	-59.483%
2026-04-13	6.2500	6.3000	6.2500	6.3000	-0.631%	6	786	-62.698%
2026-04-10	6.4100	6.4100	6.1600	6.3400	-8.777%	14	782	-62.934%
2026-04-08	6.7800	6.9500	6.7800	6.9500	-14.198%	22	778	-66.187%
2026-04-01	7.7700	8.1200	7.7500	8.1000	-2.410%	60	777	-70.988%
2026-03-31	8.7700	8.7700	8.3000	8.3000	-12.815%	34	772	-71.687%
2026-03-30	9.5100	9.5200	9.4000	9.5200	-0.833%	253	768	-75.315%
2026-03-27	9.3500	9.6000	9.3000	9.6000	+14.970%	63	555	-75.521%
2026-03-26	8.3500	8.3500	8.3500	8.3500	-1.880%	1	553	-71.856%
2026-03-24	8.5200	8.5200	8.5100	8.5100	+1.310%	3	553	-72.385%
2026-03-23	8.4000	8.4000	8.4000	8.4000	-9.287%	460	553	-72.024%
2026-03-20	8.4700	9.2600	8.4700	9.2600	+10.633%	5	255	-74.622%
2026-03-18	8.4000	8.4000	8.3700	8.3700	+1.455%	3	251	-71.924%
2026-03-17	8.2000	8.3500	8.1500	8.2500	-2.941%	17	248	-71.515%
2026-03-16	8.3000	8.5000	8.3000	8.5000	-5.556%	6	246	-72.353%
2026-03-13	9.0000	9.0000	9.0000	9.0000	+2.273%	1	246	-73.889%
2026-03-04	8.8000	8.8000	8.8000	8.8000	-4.348%	2	247	-73.295%
2026-03-03	9.2000	9.2000	9.2000	9.2000	+2.908%	4	245	-74.457%
2026-03-02	8.9400	8.9400	8.9400	8.9400	-9.422%	1	241	-73.714%
2026-02-27	9.3000	9.8700	9.3000	9.8700	+9.789%	3	241	-76.190%
2026-02-26	8.9700	9.0000	8.9400	8.9900	+13.797%	38	240	-73.860%
2026-02-25	8.3000	8.3000	7.9000	7.9000	-10.734%	27	286	-70.253%
2026-02-23	8.8500	8.8500	8.8500	8.8500	-0.562%	25	286	-73.446%
2026-02-18	8.6900	8.9000	8.6900	8.9000	-2.198%	3	261	-73.596%
2026-02-17	9.1000	9.1000	9.1000	9.1000	-1.728%	1	261	-74.176%
2026-02-13	9.2600	9.2600	9.2600	9.2600	+6.682%	2	262	-74.622%
2026-02-11	8.3800	8.6800	8.3800	8.6800	+3.210%	3	262	-72.926%
2026-02-09	8.5000	8.5000	8.4100	8.4100	-7.072%	5	262	-72.057%
2026-02-06	9.0500	9.0500	9.0500	9.0500	-9.045%	1	257	-74.033%
2026-02-05	10.3500	10.4000	9.9500	9.9500	0.000%	7	256	-76.382%
2026-02-04	9.9500	9.9500	9.9500	9.9500	+17.059%	25	259	-76.382%
2026-02-02	8.5000	8.5000	8.5000	8.5000	+2.533%	1	275	-72.353%
2026-01-30	8.2900	8.2900	8.2900	8.2900	-5.688%	20	275	-71.653%
2026-01-29	8.7900	8.7900	8.7900	8.7900	+0.457%	1	255	-73.265%
2026-01-26	8.7500	8.7500	8.7500	8.7500	0.000%	1	255	-73.143%
2026-01-21	8.7500	8.7500	8.7500	8.7500	-4.476%	6	254	-73.143%
2026-01-20	9.0600	9.3500	9.0600	9.1600	+9.308%	18	254	-74.345%
2026-01-16	8.4500	8.4500	8.3800	8.3800	-3.345%	2	255	-71.957%
2026-01-06	8.5000	8.6700	8.5000	8.6700	-3.128%	5	255	-72.895%
2026-01-05	8.9500	8.9500	8.9500	8.9500	+2.992%	4	254	-73.743%
2025-12-31	8.6500	8.6900	8.6500	8.6900	-0.458%	3	254	-72.957%
2025-12-30	8.6500	8.7400	8.6500	8.7300	-0.683%	6	254	-73.081%
2025-12-29	8.9800	8.9800	8.7900	8.7900	+3.778%	2	249	-73.265%
2025-12-26	8.3500	8.4700	8.3500	8.4700	-3.750%	3	247	-72.255%
2025-12-24	8.8000	8.8000	8.8000	8.8000	+3.529%	1	243	-73.295%
2025-12-23	8.5000	8.5000	8.5000	8.5000	-3.955%	2	243	-72.353%
2025-12-22	8.8500	8.8500	8.8500	8.8500	-4.013%	2	243	-73.446%
2025-12-19	9.2200	9.2200	9.2200	9.2200	-11.346%	1	243	-74.512%
2025-12-17	9.7500	10.4000	9.7500	10.4000	+9.474%	27	243	-77.404%
2025-12-15	9.5000	9.5000	9.5000	9.5000	-5.847%	2	218	-75.263%
2025-12-12	10.0900	10.0900	10.0900	10.0900	0.000%	2	218	-76.710%
2025-12-11	9.9500	10.1000	9.9500	10.0900	+7.340%	27	220	-76.710%
2025-12-10	9.4000	9.4000	9.4000	9.4000	-0.529%	5	195	-75.000%
2025-12-09	9.4500	9.4500	9.4500	9.4500	-0.106%	1	191	-75.132%
2025-12-08	9.4400	9.4600	9.4400	9.4600	-2.474%	2	191	-75.159%
2025-12-05	9.8000	9.8000	9.7000	9.7000	+0.103%	61	189	-75.773%
2025-12-03	9.9000	9.9000	9.6800	9.6900	+0.728%	82	238	-75.748%
2025-12-02	9.2500	9.7700	9.2500	9.6200	-0.104%	31	158	-75.572%
2025-12-01	9.9000	9.9000	9.6300	9.6300	-4.179%	4	127	-75.597%
2025-11-28	10.0300	10.0500	10.0300	10.0500	+2.551%	2	124	-76.617%
2025-11-26	9.5700	9.8000	9.5700	9.8000	-2.000%	15	115	-76.020%
2025-11-24	10.0000	10.0000	10.0000	10.0000	-4.398%	7	115	-76.500%
2025-11-21	11.3600	11.3600	10.4600	10.4600	+7.835%	37	108	-77.533%
2025-11-20	9.7500	9.7500	9.7000	9.7000	+14.657%	40	142	-75.773%
2025-11-19	8.4600	8.4600	8.4600	8.4600	-10.476%	1	137	-72.222%
2025-11-18	9.4500	9.4500	9.4500	9.4500	+3.618%	53	138	-75.132%
2025-11-17	9.1500	9.2500	9.1200	9.1200	+4.229%	30	85	-74.232%
2025-11-14	8.7500	8.7500	8.7500	8.7500	-5.405%	8	65	-73.143%
2025-11-13	9.0000	9.3500	8.9500	9.2500	+6.936%	54	57	-74.595%
2025-11-12	8.6000	8.9500	8.6000	8.6500	+2.246%	16	16	-72.832%
2025-11-11	8.4600	8.4600	8.4600	8.4600	-0.471%	1	2	-72.222%
2025-11-10	8.5000	8.5000	8.5000	8.5000	0.000%	2	2	-72.353%