Dark

NVDA20270917P115
NVDA Sep 17 2027 115.00 Put (NVDA270917P00115000)
option OPRA

EOD

Aug 14, 2026

2.80+3.704%(+0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.7100	2.8000	2.7100	2.8000	+3.704%	6	763	0.000%
2026-08-13	2.7500	2.7500	2.7000	2.7000	-11.765%	90	759	+3.704%
2026-08-11	3.0500	3.0600	3.0500	3.0600	-1.290%	17	760	-8.497%
2026-08-05	3.4300	3.4300	3.1000	3.1000	-12.676%	3	752	-9.677%
2026-08-04	3.6000	3.6000	3.5500	3.5500	-26.501%	2	752	-21.127%
2026-07-29	4.9400	4.9400	4.8300	4.8300	+6.388%	2	753	-42.029%
2026-07-28	4.5400	4.5400	4.5400	4.5400	-2.575%	5	753	-38.326%
2026-07-27	4.8700	4.8700	4.6600	4.6600	+25.606%	3	750	-39.914%
2026-07-22	3.7100	3.7100	3.7100	3.7100	-13.721%	5	748	-24.528%
2026-07-21	4.3000	4.3000	4.3000	4.3000	+1.655%	12	743	-34.884%
2026-07-20	4.2300	4.2300	4.2300	4.2300	-5.580%	5	731	-33.806%
2026-07-17	4.6700	4.6700	4.4800	4.4800	+5.660%	5	731	-37.500%
2026-07-16	4.1400	4.2400	4.1400	4.2400	+3.415%	6	735	-33.962%
2026-07-15	4.0700	4.1000	4.0700	4.1000	-4.651%	10	735	-31.707%
2026-07-08	4.4200	4.4200	4.3000	4.3000	-5.495%	30	725	-34.884%
2026-07-06	4.5500	4.5500	4.5500	4.5500	-4.211%	10	725	-38.462%
2026-07-01	4.7500	4.7500	4.7500	4.7500	+1.064%	10	725	-41.053%
2026-06-29	4.7000	4.7000	4.7000	4.7000	-6.000%	1	730	-40.426%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+1.010%	1	729	-44.000%
2026-06-23	5.0500	5.0500	4.9500	4.9500	+11.236%	20	729	-43.434%
2026-06-22	4.4500	4.4500	4.4500	4.4500	-2.198%	5	739	-37.079%
2026-06-16	4.5900	4.5900	4.5500	4.5500	-2.151%	25	739	-38.462%
2026-06-15	4.7500	4.7500	4.6500	4.6500	-12.264%	29	731	-39.785%
2026-06-12	5.2200	5.3000	5.2200	5.3000	-6.195%	2	731	-47.170%
2026-06-10	5.6200	5.6500	5.6200	5.6500	-3.419%	26	731	-50.442%
2026-06-09	5.1000	5.8500	5.1000	5.8500	+10.377%	30	756	-52.137%
2026-06-08	5.3000	5.3000	5.3000	5.3000	+1.923%	10	731	-47.170%
2026-06-05	5.2000	5.2000	5.1500	5.2000	+10.638%	47	731	-46.154%
2026-06-04	4.7000	4.7000	4.7000	4.7000	-4.082%	1	732	-40.426%
2026-06-03	4.9000	4.9000	4.8500	4.9000	+7.692%	38	732	-42.857%
2026-06-01	4.9500	4.9500	4.5500	4.5500	-6.186%	2	733	-38.462%
2026-05-28	4.8500	4.8500	4.8500	4.8500	-1.020%	1	731	-42.268%
2026-05-27	5.0000	5.2000	4.9000	4.9000	-0.407%	454	732	-42.857%
2026-05-26	4.9000	4.9200	4.9000	4.9200	-0.606%	21	642	-43.089%
2026-05-22	4.8000	4.9500	4.8000	4.9500	+7.375%	11	642	-43.434%
2026-05-20	4.8000	4.8000	4.6100	4.6100	-7.800%	21	651	-39.262%
2026-05-19	5.0300	5.0600	4.9200	5.0000	+7.527%	38	629	-44.000%
2026-05-14	4.6500	4.6500	4.6500	4.6500	-4.124%	1	629	-39.785%
2026-05-13	4.8500	4.8500	4.8500	4.8500	-3.000%	1	630	-42.268%
2026-05-12	5.0000	5.0000	5.0000	5.0000	-5.660%	1	630	-44.000%
2026-05-11	5.3000	5.3000	5.3000	5.3000	-5.526%	1	630	-47.170%
2026-05-07	5.6000	5.6100	5.6000	5.6100	-5.076%	3	630	-50.089%
2026-04-27	5.9100	5.9100	5.9100	5.9100	-3.115%	4	631	-52.623%
2026-04-24	6.1000	6.1000	6.1000	6.1000	-5.719%	7	631	-54.098%
2026-04-23	6.4700	6.4700	6.4700	6.4700	+1.570%	10	638	-56.723%
2026-04-21	6.3700	6.3700	6.3700	6.3700	+1.757%	10	618	-56.044%
2026-04-17	6.2600	6.2600	6.2600	6.2600	-4.863%	4	618	-55.272%
2026-04-16	6.5700	6.5800	6.5700	6.5800	+5.112%	2	614	-57.447%
2026-04-15	6.4900	6.4900	6.2600	6.2600	-5.295%	32	614	-55.272%
2026-04-14	6.6100	6.6100	6.6100	6.6100	-13.026%	4	591	-57.640%
2026-04-09	7.6000	7.6000	7.6000	7.6000	-3.676%	10	591	-63.158%
2026-04-08	7.8400	7.8900	7.8400	7.8900	-8.786%	15	601	-64.512%
2026-04-07	8.9500	8.9500	8.6500	8.6500	-6.385%	259	600	-67.630%
2026-04-01	9.1000	9.2500	8.7700	9.2400	-1.702%	15	376	-69.697%
2026-03-31	9.4000	9.4000	9.4000	9.4000	-14.077%	14	368	-70.213%
2026-03-30	10.9100	11.0500	10.9100	10.9400	+6.732%	22	360	-74.406%
2026-03-26	9.8200	10.2500	9.8200	10.2500	+7.895%	106	368	-72.683%
2026-03-24	9.5500	9.5500	9.5000	9.5000	-4.810%	220	393	-70.526%
2026-03-19	9.9800	9.9800	9.9800	9.9800	+4.503%	1	173	-71.944%
2026-03-16	9.5500	9.5500	9.5500	9.5500	-5.911%	2	172	-70.681%
2026-03-13	10.1500	10.1500	10.1500	10.1500	+2.010%	2	174	-72.414%
2026-03-12	9.9500	9.9500	9.9500	9.9500	+8.035%	1	172	-71.859%
2026-03-10	9.2100	9.2100	9.2100	9.2100	-9.261%	1	172	-69.598%
2026-03-09	10.1500	10.1500	10.1500	10.1500	-3.333%	2	171	-72.414%
2026-03-06	10.5500	10.5500	10.2500	10.5000	-1.408%	6	173	-73.333%
2026-03-03	10.6500	10.6500	10.6500	10.6500	+11.752%	1	173	-73.709%
2026-02-26	9.5300	9.5300	9.5300	9.5300	+5.188%	1	172	-70.619%
2026-02-25	9.0000	9.0600	9.0000	9.0600	-7.551%	3	172	-69.095%
2026-02-24	9.8000	9.8000	9.8000	9.8000	+0.513%	3	172	-71.429%
2026-02-20	9.8800	9.8800	9.7500	9.7500	-5.797%	2	175	-71.282%
2026-02-12	10.3500	10.3500	10.3500	10.3500	+8.038%	67	174	-72.947%
2026-02-11	9.5100	9.5800	9.5100	9.5800	-14.464%	2	108	-70.772%
2026-02-05	11.9000	11.9000	11.2000	11.2000	-2.862%	2	108	-75.000%
2026-02-04	11.5500	11.5500	11.5300	11.5300	+19.730%	2	108	-75.716%
2026-01-29	9.6300	9.6300	9.6300	9.6300	+0.627%	1	108	-70.924%
2026-01-28	9.5700	9.5700	9.5700	9.5700	-1.136%	3	107	-70.742%
2026-01-27	9.6800	9.6800	9.6800	9.6800	-2.222%	6	110	-71.074%
2026-01-22	9.9000	9.9000	9.9000	9.9000	-6.161%	1	113	-71.717%
2026-01-20	10.5500	10.5500	10.5500	10.5500	+11.053%	1	114	-73.460%
2026-01-16	9.5000	9.5000	9.5000	9.5000	-4.040%	24	92	-70.526%
2026-01-12	9.9000	9.9000	9.9000	9.9000	-0.503%	1	92	-71.717%
2026-01-09	9.9500	9.9500	9.9500	9.9500	+2.051%	1	91	-71.859%
2026-01-06	9.7500	9.7500	9.7500	9.7500	-3.941%	5	90	-71.282%
2026-01-05	10.1500	10.1500	10.1500	10.1500	-8.145%	10	93	-72.414%
2025-12-18	11.0500	11.0500	11.0500	11.0500	+2.505%	10	93	-74.661%
2025-12-08	10.7000	10.7800	10.7000	10.7800	-2.708%	2	88	-74.026%
2025-12-05	11.0800	11.0800	11.0800	11.0800	+2.120%	1	89	-74.729%
2025-12-04	10.8500	10.8500	10.8500	10.8500	-2.252%	1	89	-74.194%
2025-12-03	11.1000	11.1000	11.1000	11.1000	-0.448%	1	90	-74.775%
2025-12-02	11.1500	11.1500	11.1500	11.1500	-2.279%	6	89	-74.888%
2025-11-28	11.4100	11.4100	11.4100	11.4100	-8.720%	1	83	-75.460%
2025-11-25	12.4000	12.5000	12.4000	12.5000	+15.207%	2	83	-77.600%
2025-11-24	10.8000	10.8500	10.8000	10.8500	-8.824%	3	82	-74.194%
2025-11-21	11.4500	11.9000	11.4500	11.9000	+7.207%	2	85	-76.471%
2025-11-20	10.3500	11.1000	10.3500	11.1000	+9.901%	2	83	-74.775%
2025-11-19	10.1000	10.1000	10.1000	10.1000	-3.349%	3	83	-72.277%
2025-11-18	10.6500	10.6500	10.4500	10.4500	+2.652%	4	81	-73.206%
2025-11-17	10.1800	10.1800	10.1800	10.1800	-2.115%	3	77	-72.495%
2025-11-13	10.1000	10.7200	10.1000	10.4000	+4.523%	6	74	-73.077%
2025-11-12	10.0500	10.0500	9.9500	9.9500	-0.500%	61	6	-71.859%
2025-11-11	9.5000	10.0000	9.5000	10.0000	+3.627%	2	6	-72.000%
2025-11-10	9.3900	9.6500	9.3900	9.6500	0.000%	6	6	-70.984%