Dark

NVDA20270917P120
NVDA Sep 17 2027 120.00 Put (NVDA270917P00120000)
option OPRA

EOD

Aug 14, 2026

3.11-1.582%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.1500	3.1700	3.1000	3.1100	-1.582%	5	2,857	0.000%
2026-08-13	3.2500	3.2500	3.1200	3.1600	-4.242%	94	2,854	-1.582%
2026-08-12	3.3300	3.3300	3.2300	3.3000	-6.250%	756	2,850	-5.758%
2026-08-11	3.5800	3.5800	3.5200	3.5200	-0.845%	16	2,100	-11.648%
2026-08-10	3.5500	3.5500	3.5500	3.5500	-1.389%	1	2,108	-12.394%
2026-08-07	3.6500	3.6500	3.6000	3.6000	-6.005%	3	2,108	-13.611%
2026-08-06	3.8300	3.8300	3.8300	3.8300	+1.592%	1	2,109	-18.799%
2026-08-05	3.8100	3.8700	3.6300	3.7700	-9.157%	32	2,109	-17.507%
2026-08-04	4.2000	4.2000	4.1500	4.1500	-5.682%	12	2,109	-25.060%
2026-08-03	4.5000	4.5000	4.3500	4.4000	-8.333%	3	2,118	-29.318%
2026-07-31	5.1800	5.1800	4.8000	4.8000	-12.727%	10	2,120	-35.208%
2026-07-30	5.5000	5.5000	5.5000	5.5000	-3.169%	2	2,117	-43.455%
2026-07-29	5.7200	5.7200	5.6300	5.6800	+5.380%	57	2,115	-45.246%
2026-07-28	5.4500	5.4500	5.3900	5.3900	-2.000%	7	2,089	-42.301%
2026-07-27	5.5000	5.5000	5.5000	5.5000	+13.402%	1	2,089	-43.455%
2026-07-23	4.5200	4.8500	4.5200	4.8500	+8.989%	12	2,088	-35.876%
2026-07-22	4.4500	4.4500	4.4000	4.4500	-11.355%	4	2,088	-30.112%
2026-07-20	4.8800	5.0200	4.8000	5.0200	-4.381%	21	2,090	-38.048%
2026-07-17	5.2500	5.2500	5.2500	5.2500	+6.061%	1	2,084	-40.762%
2026-07-16	4.9100	4.9500	4.9100	4.9500	+2.062%	20	2,084	-37.172%
2026-07-14	4.8100	4.8500	4.8100	4.8500	-3.000%	2	2,064	-35.876%
2026-07-13	5.0000	5.0000	5.0000	5.0000	+4.384%	20	2,066	-37.800%
2026-07-10	4.7900	4.7900	4.7900	4.7900	-6.990%	30	2,063	-35.073%
2026-07-09	5.3000	5.3500	5.1500	5.1500	+1.980%	22	2,063	-39.612%
2026-07-08	5.4400	5.4400	5.0500	5.0500	-5.607%	17	2,053	-38.416%
2026-07-07	5.6500	5.8000	5.3500	5.3500	-0.926%	12	2,052	-41.869%
2026-07-06	5.5000	5.5000	5.3500	5.4000	-3.571%	21	2,043	-42.407%
2026-07-02	5.4000	5.6000	5.4000	5.6000	+4.673%	21	2,023	-44.464%
2026-07-01	5.3500	5.3500	5.3500	5.3500	+0.753%	20	2,023	-41.869%
2026-06-30	5.3100	5.3100	5.3100	5.3100	-3.455%	1	2,023	-41.431%
2026-06-26	5.9500	5.9500	5.5000	5.5000	-5.172%	5	2,022	-43.455%
2026-06-25	6.1500	6.1500	5.8000	5.8000	+3.020%	56	2,022	-46.379%
2026-06-24	5.6000	5.6300	5.6000	5.6300	+0.536%	5	2,008	-44.760%
2026-06-23	5.5900	5.6000	5.5500	5.6000	+5.860%	5	2,010	-44.464%
2026-06-16	5.2900	5.2900	5.2900	5.2900	-12.562%	15	2,008	-41.210%
2026-06-12	6.0500	6.0500	6.0500	6.0500	-9.023%	9	2,001	-48.595%
2026-06-10	6.6500	6.6500	6.6500	6.6500	+7.258%	5	2,001	-53.233%
2026-06-09	5.8500	6.6000	5.8500	6.2000	+3.333%	8	2,001	-49.839%
2026-06-08	6.0000	6.0000	6.0000	6.0000	-4.762%	5	1,995	-48.167%
2026-06-05	6.3000	6.3000	6.3000	6.3000	+18.868%	5	1,995	-50.635%
2026-06-04	5.3000	5.3000	5.3000	5.3000	+0.760%	2	1,994	-41.321%
2026-06-02	5.1000	5.2600	5.0500	5.2600	+1.154%	14	1,994	-40.875%
2026-06-01	5.3000	5.3000	5.2000	5.2000	-4.587%	8	1,995	-40.192%
2026-05-29	5.4500	5.4500	5.4500	5.4500	-5.217%	1	1,992	-42.936%
2026-05-27	5.9000	6.0000	5.7500	5.7500	+0.877%	7	1,993	-45.913%
2026-05-26	5.5400	5.7000	5.5100	5.7000	+1.604%	34	1,990	-45.439%
2026-05-22	5.4500	5.6100	5.4500	5.6100	+4.860%	27	1,995	-44.563%
2026-05-21	5.3500	5.3500	5.3500	5.3500	+0.564%	2	2,018	-41.869%
2026-05-20	5.4100	5.4700	5.3200	5.3200	-7.478%	75	2,018	-41.541%
2026-05-19	5.7500	6.0000	5.7500	5.7500	-3.361%	4	1,987	-45.913%
2026-05-18	5.9500	5.9500	5.9500	5.9500	+4.203%	10	1,987	-47.731%
2026-05-15	5.9000	5.9000	5.7000	5.7100	+7.331%	39	1,987	-45.534%
2026-05-14	5.4000	5.4000	5.3200	5.3200	-4.488%	11	1,983	-41.541%
2026-05-13	5.6000	5.6000	5.5600	5.5700	-9.724%	41	1,980	-44.165%
2026-05-12	6.1700	6.1700	6.1700	6.1700	+5.832%	2	1,980	-49.595%
2026-05-11	5.8000	5.8300	5.7600	5.8300	-5.203%	13	1,980	-46.655%
2026-05-08	6.1500	6.1500	6.1500	6.1500	-3.454%	1	1,972	-49.431%
2026-05-07	6.3700	6.3700	6.3700	6.3700	-5.630%	1	1,971	-51.177%
2026-05-06	6.7500	6.7500	6.7500	6.7500	-6.897%	2	1,970	-53.926%
2026-05-05	7.1100	7.2500	7.1100	7.2500	-3.718%	5	1,972	-57.103%
2026-05-04	7.4000	7.5300	7.4000	7.5300	+1.074%	7	1,971	-58.699%
2026-04-30	7.6000	7.6000	7.3500	7.4500	+17.138%	6	1,971	-58.255%
2026-04-27	6.5600	6.5600	6.3600	6.3600	-8.489%	3	1,972	-51.101%
2026-04-24	6.9500	6.9500	6.9500	6.9500	-5.442%	1	1,970	-55.252%
2026-04-20	7.3500	7.3500	7.3500	7.3500	+0.410%	1	1,971	-57.687%
2026-04-17	7.1500	7.3200	7.1500	7.3200	-2.789%	3	1,971	-57.514%
2026-04-14	7.9500	7.9500	7.5300	7.5300	-9.277%	1,014	1,971	-58.699%
2026-04-10	8.1200	8.3000	8.1200	8.3000	-6.742%	13	2,084	-62.530%
2026-04-08	8.9000	8.9000	8.9000	8.9000	-12.745%	3	2,091	-65.056%
2026-04-07	10.2000	10.2000	10.2000	10.2000	-3.318%	161	2,088	-69.510%
2026-04-02	10.4000	10.5500	10.4000	10.5500	0.000%	36	2,119	-70.521%
2026-04-01	10.0200	10.5500	10.0200	10.5500	-6.637%	12	2,119	-70.521%
2026-03-31	11.3000	11.3000	11.3000	11.3000	-9.960%	112	2,109	-72.478%
2026-03-30	12.2800	12.6400	12.2800	12.5500	+2.449%	21	2,147	-75.219%
2026-03-27	12.2500	12.2500	12.2500	12.2500	+6.061%	1	2,126	-74.612%
2026-03-26	10.8000	11.5500	10.8000	11.5500	+10.421%	64	2,127	-73.074%
2026-03-25	10.5000	10.5500	10.4000	10.4600	-3.327%	75	2,185	-70.268%
2026-03-24	11.1500	11.1500	10.8200	10.8200	-2.960%	12	2,217	-71.257%
2026-03-23	11.2000	11.2000	11.1500	11.1500	-7.083%	22	2,217	-72.108%
2026-03-20	12.0000	12.0000	12.0000	12.0000	+5.263%	3	2,239	-74.083%
2026-03-19	11.4000	11.4000	11.4000	11.4000	+8.571%	1	2,236	-72.719%
2026-03-18	10.5200	10.5200	10.5000	10.5000	+0.478%	6	2,237	-70.381%
2026-03-16	10.8000	10.8000	10.4500	10.4500	-9.130%	34	2,233	-70.239%
2026-03-13	11.5000	11.5000	11.5000	11.5000	+5.023%	10	2,220	-72.957%
2026-03-12	11.0700	11.0700	10.9500	10.9500	+3.107%	2	2,210	-71.598%
2026-03-11	10.6200	10.6200	10.6200	10.6200	+1.627%	2	2,209	-70.716%
2026-03-10	10.4500	10.4500	10.4500	10.4500	-5.430%	315	2,209	-70.239%
2026-03-09	12.6000	12.6000	10.9700	11.0500	-4.329%	8	1,899	-71.855%
2026-03-05	11.5500	11.5500	11.5500	11.5500	-2.532%	40	1,901	-73.074%
2026-03-03	12.5600	12.7500	11.8500	11.8500	+2.597%	221	1,941	-73.755%
2026-03-02	11.5500	11.5500	11.5500	11.5500	+3.033%	10	1,803	-73.074%
2026-02-26	11.2100	11.2100	11.2100	11.2100	+9.902%	5	1,803	-72.257%
2026-02-25	10.2000	10.2000	10.2000	10.2000	-6.164%	34	1,798	-69.510%
2026-02-24	11.3600	11.3600	10.8700	10.8700	-3.805%	11	1,798	-71.389%
2026-02-23	11.4500	11.4500	11.3000	11.3000	+1.345%	11	1,797	-72.478%
2026-02-18	11.3900	11.3900	11.1500	11.1500	-3.879%	302	1,796	-72.108%
2026-02-17	11.6000	11.6000	11.6000	11.6000	+4.036%	55	1,496	-73.190%
2026-02-12	11.1500	11.1500	11.1500	11.1500	0.000%	2	1,441	-72.108%
2026-02-10	11.3500	11.3500	11.1500	11.1500	+1.826%	4	1,439	-72.108%
2026-02-09	10.9000	10.9500	10.8100	10.9500	-6.009%	64	1,440	-71.598%
2026-02-06	12.4600	12.4600	11.6500	11.6500	-6.048%	2	1,500	-73.305%
2026-02-03	12.0300	12.5500	12.0300	12.4000	+14.286%	1,003	1,498	-74.919%
2026-01-29	10.8500	10.8500	10.8500	10.8500	-2.603%	3	512	-71.336%
2026-01-21	11.9700	11.9700	11.1400	11.1400	-8.689%	2	512	-72.083%
2026-01-20	12.0000	12.2000	11.6600	12.2000	+7.018%	72	511	-74.508%
2026-01-14	11.4000	11.4000	11.4000	11.4000	+6.145%	1	509	-72.719%
2026-01-13	10.9900	10.9900	10.7400	10.7400	-0.556%	2	509	-71.043%
2026-01-06	10.8000	10.8000	10.8000	10.8000	-2.351%	1	508	-71.204%
2026-01-05	11.0600	11.0600	11.0600	11.0600	-2.555%	1	508	-71.881%
2026-01-02	11.3000	11.4500	11.3000	11.3500	-8.097%	3	508	-72.599%
2025-12-18	12.3500	12.3500	12.3500	12.3500	-4.264%	106	508	-74.818%
2025-12-12	12.9500	12.9500	12.9000	12.9000	+7.950%	6	403	-75.891%
2025-12-08	11.9500	11.9500	11.9500	11.9500	-3.629%	40	402	-73.975%
2025-12-05	12.4000	12.4000	12.4000	12.4000	+0.405%	40	362	-74.919%
2025-12-04	12.3500	12.3500	12.3500	12.3500	+0.816%	181	322	-74.818%
2025-12-02	11.7000	12.3000	11.7000	12.2500	+1.240%	81	159	-74.612%
2025-11-24	12.8000	12.9500	12.1000	12.1000	0.000%	9	118	-74.298%
2025-11-21	13.5000	13.5000	12.1000	12.1000	-3.968%	9	117	-74.298%
2025-11-20	10.1000	12.6000	10.1000	12.6000	+9.565%	54	111	-75.317%
2025-11-19	11.1500	11.8500	11.1500	11.5000	-2.954%	102	141	-72.957%
2025-11-18	11.8500	11.8500	11.8500	11.8500	-0.420%	50	69	-73.755%
2025-11-17	11.9000	11.9000	11.9000	11.9000	+3.478%	1	19	-73.866%
2025-11-13	11.7000	11.8800	11.3000	11.5000	+1.322%	7	18	-72.957%
2025-11-12	11.3500	11.3500	11.3500	11.3500	+5.877%	1	11	-72.599%
2025-11-11	10.7200	10.7200	10.7200	10.7200	+4.585%	5	11	-70.989%
2025-11-10	10.7300	10.8500	10.2500	10.2500	0.000%	17	11	-69.659%