Dark

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

EOD

Sep 30, 2026

2.00+2.564%(+0.05)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.0100	2.0100	1.9500	2.0000	+2.564%	63	2,851	0.000%
2026-09-29	1.9900	1.9900	1.9500	1.9500	-2.010%	17	2,863	+2.564%
2026-09-28	1.9500	2.0300	1.9500	1.9900	-10.762%	13	2,863	+0.503%
2026-09-24	2.4000	2.4000	2.0100	2.2300	+2.294%	71	2,861	-10.314%
2026-09-23	2.1900	2.2000	2.1700	2.1800	+4.306%	50	2,861	-8.257%
2026-09-22	2.2000	2.2000	2.0300	2.0900	+0.966%	19	2,836	-4.306%
2026-09-21	2.2000	2.2000	2.0600	2.0700	-10.000%	675	2,828	-3.382%
2026-09-18	2.3800	2.5300	2.2900	2.3000	-1.709%	124	3,447	-13.043%
2026-09-17	2.4000	2.4000	2.3400	2.3400	-8.594%	5	3,331	-14.530%
2026-09-16	2.5600	2.5600	2.5600	2.5600	-6.569%	1	3,328	-21.875%
2026-09-15	2.7400	2.7400	2.7400	2.7400	-4.196%	4	3,328	-27.007%
2026-09-14	2.9300	2.9300	2.8500	2.8600	+7.519%	35	3,324	-30.070%
2026-09-10	2.6900	2.7400	2.6500	2.6600	+2.308%	42	3,302	-24.812%
2026-09-09	2.5200	2.6100	2.4600	2.6000	+10.638%	152	3,294	-23.077%
2026-09-08	2.4400	2.4400	2.3500	2.3500	-2.893%	6	3,445	-14.894%
2026-09-04	2.2400	2.4200	2.2400	2.4200	-3.200%	128	3,533	-17.355%
2026-09-03	2.5000	2.5000	2.5000	2.5000	0.000%	1	3,533	-20.000%
2026-09-02	2.4600	2.5100	2.4600	2.5000	-7.407%	3	3,532	-20.000%
2026-09-01	2.6300	2.7000	2.6000	2.7000	+5.469%	116	3,531	-25.926%
2026-08-31	2.5700	2.5700	2.5600	2.5600	-5.882%	102	3,527	-21.875%
2026-08-28	2.5500	2.7200	2.5500	2.7200	+10.121%	12	3,427	-26.471%
2026-08-27	2.4700	2.6900	2.4400	2.4700	-22.813%	113	3,426	-19.028%
2026-08-26	3.1200	3.2000	3.1000	3.2000	+3.226%	414	3,445	-37.500%
2026-08-25	3.1500	3.1500	3.1000	3.1000	-6.907%	120	3,190	-35.484%
2026-08-24	3.4600	3.5500	3.3200	3.3300	-0.299%	101	3,125	-39.940%
2026-08-21	3.3000	3.3500	3.2400	3.3400	+4.375%	107	3,064	-40.120%
2026-08-20	3.1900	3.2000	3.1900	3.2000	+0.629%	6	3,006	-37.500%
2026-08-19	3.1800	3.1800	3.1800	3.1800	-3.636%	30	3,000	-37.107%
2026-08-18	3.3000	3.3000	3.3000	3.3000	+8.553%	54	2,976	-39.394%
2026-08-17	3.0500	3.0500	3.0400	3.0400	-2.251%	105	2,926	-34.211%
2026-08-14	3.1500	3.1700	3.1000	3.1100	-1.582%	5	2,857	-35.691%
2026-08-13	3.2500	3.2500	3.1200	3.1600	-4.242%	94	2,854	-36.709%
2026-08-12	3.3300	3.3300	3.2300	3.3000	-6.250%	756	2,850	-39.394%
2026-08-11	3.5800	3.5800	3.5200	3.5200	-0.845%	16	2,100	-43.182%
2026-08-10	3.5500	3.5500	3.5500	3.5500	-1.389%	1	2,108	-43.662%
2026-08-07	3.6500	3.6500	3.6000	3.6000	-6.005%	3	2,108	-44.444%
2026-08-06	3.8300	3.8300	3.8300	3.8300	+1.592%	1	2,109	-47.781%
2026-08-05	3.8100	3.8700	3.6300	3.7700	-9.157%	32	2,109	-46.950%
2026-08-04	4.2000	4.2000	4.1500	4.1500	-5.682%	12	2,109	-51.807%
2026-08-03	4.5000	4.5000	4.3500	4.4000	-8.333%	3	2,118	-54.545%
2026-07-31	5.1800	5.1800	4.8000	4.8000	-12.727%	10	2,120	-58.333%
2026-07-30	5.5000	5.5000	5.5000	5.5000	-3.169%	2	2,117	-63.636%
2026-07-29	5.7200	5.7200	5.6300	5.6800	+5.380%	57	2,115	-64.789%
2026-07-28	5.4500	5.4500	5.3900	5.3900	-2.000%	7	2,089	-62.894%
2026-07-27	5.5000	5.5000	5.5000	5.5000	+13.402%	1	2,089	-63.636%
2026-07-23	4.5200	4.8500	4.5200	4.8500	+8.989%	12	2,088	-58.763%
2026-07-22	4.4500	4.4500	4.4000	4.4500	-11.355%	4	2,088	-55.056%
2026-07-20	4.8800	5.0200	4.8000	5.0200	-4.381%	21	2,090	-60.159%
2026-07-17	5.2500	5.2500	5.2500	5.2500	+6.061%	1	2,084	-61.905%
2026-07-16	4.9100	4.9500	4.9100	4.9500	+2.062%	20	2,084	-59.596%
2026-07-14	4.8100	4.8500	4.8100	4.8500	-3.000%	2	2,064	-58.763%
2026-07-13	5.0000	5.0000	5.0000	5.0000	+4.384%	20	2,066	-60.000%
2026-07-10	4.7900	4.7900	4.7900	4.7900	-6.990%	30	2,063	-58.246%
2026-07-09	5.3000	5.3500	5.1500	5.1500	+1.980%	22	2,063	-61.165%
2026-07-08	5.4400	5.4400	5.0500	5.0500	-5.607%	17	2,053	-60.396%
2026-07-07	5.6500	5.8000	5.3500	5.3500	-0.926%	12	2,052	-62.617%
2026-07-06	5.5000	5.5000	5.3500	5.4000	-3.571%	21	2,043	-62.963%
2026-07-02	5.4000	5.6000	5.4000	5.6000	+4.673%	21	2,023	-64.286%
2026-07-01	5.3500	5.3500	5.3500	5.3500	+0.753%	20	2,023	-62.617%
2026-06-30	5.3100	5.3100	5.3100	5.3100	-3.455%	1	2,023	-62.335%
2026-06-26	5.9500	5.9500	5.5000	5.5000	-5.172%	5	2,022	-63.636%
2026-06-25	6.1500	6.1500	5.8000	5.8000	+3.020%	56	2,022	-65.517%
2026-06-24	5.6000	5.6300	5.6000	5.6300	+0.536%	5	2,008	-64.476%
2026-06-23	5.5900	5.6000	5.5500	5.6000	+5.860%	5	2,010	-64.286%
2026-06-16	5.2900	5.2900	5.2900	5.2900	-12.562%	15	2,008	-62.193%
2026-06-12	6.0500	6.0500	6.0500	6.0500	-9.023%	9	2,001	-66.942%
2026-06-10	6.6500	6.6500	6.6500	6.6500	+7.258%	5	2,001	-69.925%
2026-06-09	5.8500	6.6000	5.8500	6.2000	+3.333%	8	2,001	-67.742%
2026-06-08	6.0000	6.0000	6.0000	6.0000	-4.762%	5	1,995	-66.667%
2026-06-05	6.3000	6.3000	6.3000	6.3000	+18.868%	5	1,995	-68.254%
2026-06-04	5.3000	5.3000	5.3000	5.3000	+0.760%	2	1,994	-62.264%
2026-06-02	5.1000	5.2600	5.0500	5.2600	+1.154%	14	1,994	-61.977%
2026-06-01	5.3000	5.3000	5.2000	5.2000	-4.587%	8	1,995	-61.538%
2026-05-29	5.4500	5.4500	5.4500	5.4500	-5.217%	1	1,992	-63.303%
2026-05-27	5.9000	6.0000	5.7500	5.7500	+0.877%	7	1,993	-65.217%
2026-05-26	5.5400	5.7000	5.5100	5.7000	+1.604%	34	1,990	-64.912%
2026-05-22	5.4500	5.6100	5.4500	5.6100	+4.860%	27	1,995	-64.349%
2026-05-21	5.3500	5.3500	5.3500	5.3500	+0.564%	2	2,018	-62.617%
2026-05-20	5.4100	5.4700	5.3200	5.3200	-7.478%	75	2,018	-62.406%
2026-05-19	5.7500	6.0000	5.7500	5.7500	-3.361%	4	1,987	-65.217%
2026-05-18	5.9500	5.9500	5.9500	5.9500	+4.203%	10	1,987	-66.387%
2026-05-15	5.9000	5.9000	5.7000	5.7100	+7.331%	39	1,987	-64.974%
2026-05-14	5.4000	5.4000	5.3200	5.3200	-4.488%	11	1,983	-62.406%
2026-05-13	5.6000	5.6000	5.5600	5.5700	-9.724%	41	1,980	-64.093%
2026-05-12	6.1700	6.1700	6.1700	6.1700	+5.832%	2	1,980	-67.585%
2026-05-11	5.8000	5.8300	5.7600	5.8300	-5.203%	13	1,980	-65.695%
2026-05-08	6.1500	6.1500	6.1500	6.1500	-3.454%	1	1,972	-67.480%
2026-05-07	6.3700	6.3700	6.3700	6.3700	-5.630%	1	1,971	-68.603%
2026-05-06	6.7500	6.7500	6.7500	6.7500	-6.897%	2	1,970	-70.370%
2026-05-05	7.1100	7.2500	7.1100	7.2500	-3.718%	5	1,972	-72.414%
2026-05-04	7.4000	7.5300	7.4000	7.5300	+1.074%	7	1,971	-73.440%
2026-04-30	7.6000	7.6000	7.3500	7.4500	+17.138%	6	1,971	-73.154%
2026-04-27	6.5600	6.5600	6.3600	6.3600	-8.489%	3	1,972	-68.553%
2026-04-24	6.9500	6.9500	6.9500	6.9500	-5.442%	1	1,970	-71.223%
2026-04-20	7.3500	7.3500	7.3500	7.3500	+0.410%	1	1,971	-72.789%
2026-04-17	7.1500	7.3200	7.1500	7.3200	-2.789%	3	1,971	-72.678%
2026-04-14	7.9500	7.9500	7.5300	7.5300	-9.277%	1,014	1,971	-73.440%
2026-04-10	8.1200	8.3000	8.1200	8.3000	-6.742%	13	2,084	-75.904%
2026-04-08	8.9000	8.9000	8.9000	8.9000	-12.745%	3	2,091	-77.528%
2026-04-07	10.2000	10.2000	10.2000	10.2000	-3.318%	161	2,088	-80.392%
2026-04-02	10.4000	10.5500	10.4000	10.5500	0.000%	36	2,119	-81.043%
2026-04-01	10.0200	10.5500	10.0200	10.5500	-6.637%	12	2,119	-81.043%
2026-03-31	11.3000	11.3000	11.3000	11.3000	-9.960%	112	2,109	-82.301%
2026-03-30	12.2800	12.6400	12.2800	12.5500	+2.449%	21	2,147	-84.064%
2026-03-27	12.2500	12.2500	12.2500	12.2500	+6.061%	1	2,126	-83.673%
2026-03-26	10.8000	11.5500	10.8000	11.5500	+10.421%	64	2,127	-82.684%
2026-03-25	10.5000	10.5500	10.4000	10.4600	-3.327%	75	2,185	-80.880%
2026-03-24	11.1500	11.1500	10.8200	10.8200	-2.960%	12	2,217	-81.516%
2026-03-23	11.2000	11.2000	11.1500	11.1500	-7.083%	22	2,217	-82.063%
2026-03-20	12.0000	12.0000	12.0000	12.0000	+5.263%	3	2,239	-83.333%
2026-03-19	11.4000	11.4000	11.4000	11.4000	+8.571%	1	2,236	-82.456%
2026-03-18	10.5200	10.5200	10.5000	10.5000	+0.478%	6	2,237	-80.952%
2026-03-16	10.8000	10.8000	10.4500	10.4500	-9.130%	34	2,233	-80.861%
2026-03-13	11.5000	11.5000	11.5000	11.5000	+5.023%	10	2,220	-82.609%
2026-03-12	11.0700	11.0700	10.9500	10.9500	+3.107%	2	2,210	-81.735%
2026-03-11	10.6200	10.6200	10.6200	10.6200	+1.627%	2	2,209	-81.168%
2026-03-10	10.4500	10.4500	10.4500	10.4500	-5.430%	315	2,209	-80.861%
2026-03-09	12.6000	12.6000	10.9700	11.0500	-4.329%	8	1,899	-81.900%
2026-03-05	11.5500	11.5500	11.5500	11.5500	-2.532%	40	1,901	-82.684%
2026-03-03	12.5600	12.7500	11.8500	11.8500	+2.597%	221	1,941	-83.122%
2026-03-02	11.5500	11.5500	11.5500	11.5500	+3.033%	10	1,803	-82.684%
2026-02-26	11.2100	11.2100	11.2100	11.2100	+9.902%	5	1,803	-82.159%
2026-02-25	10.2000	10.2000	10.2000	10.2000	-6.164%	34	1,798	-80.392%
2026-02-24	11.3600	11.3600	10.8700	10.8700	-3.805%	11	1,798	-81.601%
2026-02-23	11.4500	11.4500	11.3000	11.3000	+1.345%	11	1,797	-82.301%
2026-02-18	11.3900	11.3900	11.1500	11.1500	-3.879%	302	1,796	-82.063%
2026-02-17	11.6000	11.6000	11.6000	11.6000	+4.036%	55	1,496	-82.759%
2026-02-12	11.1500	11.1500	11.1500	11.1500	0.000%	2	1,441	-82.063%
2026-02-10	11.3500	11.3500	11.1500	11.1500	+1.826%	4	1,439	-82.063%
2026-02-09	10.9000	10.9500	10.8100	10.9500	-6.009%	64	1,440	-81.735%
2026-02-06	12.4600	12.4600	11.6500	11.6500	-6.048%	2	1,500	-82.833%
2026-02-03	12.0300	12.5500	12.0300	12.4000	+14.286%	1,003	1,498	-83.871%
2026-01-29	10.8500	10.8500	10.8500	10.8500	-2.603%	3	512	-81.567%
2026-01-21	11.9700	11.9700	11.1400	11.1400	-8.689%	2	512	-82.047%
2026-01-20	12.0000	12.2000	11.6600	12.2000	+7.018%	72	511	-83.607%
2026-01-14	11.4000	11.4000	11.4000	11.4000	+6.145%	1	509	-82.456%
2026-01-13	10.9900	10.9900	10.7400	10.7400	-0.556%	2	509	-81.378%
2026-01-06	10.8000	10.8000	10.8000	10.8000	-2.351%	1	508	-81.481%
2026-01-05	11.0600	11.0600	11.0600	11.0600	-2.555%	1	508	-81.917%
2026-01-02	11.3000	11.4500	11.3000	11.3500	-8.097%	3	508	-82.379%
2025-12-18	12.3500	12.3500	12.3500	12.3500	-4.264%	106	508	-83.806%
2025-12-12	12.9500	12.9500	12.9000	12.9000	+7.950%	6	403	-84.496%
2025-12-08	11.9500	11.9500	11.9500	11.9500	-3.629%	40	402	-83.264%
2025-12-05	12.4000	12.4000	12.4000	12.4000	+0.405%	40	362	-83.871%
2025-12-04	12.3500	12.3500	12.3500	12.3500	+0.816%	181	322	-83.806%
2025-12-02	11.7000	12.3000	11.7000	12.2500	+1.240%	81	159	-83.673%
2025-11-24	12.8000	12.9500	12.1000	12.1000	0.000%	9	118	-83.471%
2025-11-21	13.5000	13.5000	12.1000	12.1000	-3.968%	9	117	-83.471%
2025-11-20	10.1000	12.6000	10.1000	12.6000	+9.565%	54	111	-84.127%
2025-11-19	11.1500	11.8500	11.1500	11.5000	-2.954%	102	141	-82.609%
2025-11-18	11.8500	11.8500	11.8500	11.8500	-0.420%	50	69	-83.122%
2025-11-17	11.9000	11.9000	11.9000	11.9000	+3.478%	1	19	-83.193%
2025-11-13	11.7000	11.8800	11.3000	11.5000	+1.322%	7	18	-82.609%
2025-11-12	11.3500	11.3500	11.3500	11.3500	+5.877%	1	11	-82.379%
2025-11-11	10.7200	10.7200	10.7200	10.7200	+4.585%	5	11	-81.343%
2025-11-10	10.7300	10.8500	10.2500	10.2500	0.000%	17	11	-80.488%