Dark

NVDA20270917P125
NVDA Sep 17 2027 125.00 Put (NVDA270917P00125000)
option OPRA

EOD

Aug 14, 2026

3.60-5.263%(-0.20)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.7700	3.7700	3.6000	3.6000	-5.263%	31	3,896	0.000%
2026-08-13	3.8000	3.8000	3.8000	3.8000	-12.844%	3	3,866	-5.263%
2026-08-10	4.3600	4.3600	4.3600	4.3600	+5.569%	1	3,866	-17.431%
2026-08-07	4.1500	4.1500	4.1300	4.1300	-8.222%	15	3,866	-12.833%
2026-08-05	4.4000	4.5000	4.4000	4.5000	-10.891%	102	3,851	-20.000%
2026-08-03	5.1900	5.2500	5.0500	5.0500	-12.931%	14	3,851	-28.713%
2026-07-31	5.9400	5.9400	5.8000	5.8000	-4.918%	9	3,839	-37.931%
2026-07-30	6.5000	6.5000	6.1000	6.1000	-8.271%	358	3,837	-40.984%
2026-07-29	6.6800	6.8000	6.6200	6.6500	+25.472%	195	3,719	-45.865%
2026-07-24	5.5500	5.5500	5.3000	5.3000	-4.332%	22	3,569	-32.075%
2026-07-23	5.6500	5.6500	5.5400	5.5400	+11.022%	16	3,547	-35.018%
2026-07-22	4.9900	4.9900	4.9900	4.9900	-18.197%	5	3,532	-27.856%
2026-07-17	6.3000	6.3500	5.8000	6.1000	+7.018%	641	3,527	-40.984%
2026-07-16	5.7400	5.7400	5.6500	5.7000	+8.987%	70	2,994	-36.842%
2026-07-14	5.2300	5.2300	5.2300	5.2300	-10.598%	1	2,973	-31.166%
2026-07-13	5.8500	5.8500	5.8500	5.8500	+3.908%	1	2,973	-38.462%
2026-07-10	5.6300	5.6300	5.6300	5.6300	-1.228%	30	2,972	-36.057%
2026-07-08	5.9000	5.9000	5.7000	5.7000	-8.800%	12	2,942	-36.842%
2026-07-07	6.2500	6.2500	6.2500	6.2500	0.000%	2	2,942	-42.400%
2026-07-06	6.2500	6.2500	6.2500	6.2500	-5.303%	2	2,942	-42.400%
2026-07-02	6.7300	6.7300	6.6000	6.6000	+5.600%	570	2,486	-45.455%
2026-07-01	6.5500	6.5500	6.2500	6.2500	+1.626%	40	2,486	-42.400%
2026-06-30	6.2000	6.2000	6.1500	6.1500	-7.519%	33	2,467	-41.463%
2026-06-29	6.6500	6.6500	6.6500	6.6500	0.000%	30	2,458	-45.865%
2026-06-26	6.5500	6.6500	6.5000	6.6500	-7.639%	52	2,458	-45.865%
2026-06-25	7.2000	7.2000	7.2000	7.2000	+8.271%	15	2,457	-50.000%
2026-06-24	6.6000	6.6500	6.6000	6.6500	+2.308%	20	2,457	-45.865%
2026-06-23	6.5000	6.5000	6.5000	6.5000	+10.169%	27	2,457	-44.615%
2026-06-22	5.9000	5.9000	5.9000	5.9000	-2.479%	3	2,480	-38.983%
2026-06-18	6.0500	6.0500	6.0500	6.0500	-1.626%	30	1,820	-40.496%
2026-06-17	6.1500	6.1500	6.1500	6.1500	+0.490%	730	1,820	-41.463%
2026-06-16	6.1000	6.1500	6.1000	6.1200	+1.157%	42	1,820	-41.176%
2026-06-15	6.1000	6.1000	6.0500	6.0500	-19.868%	21	1,832	-40.496%
2026-06-11	7.4500	7.5500	7.4500	7.5500	-0.658%	18	1,832	-52.318%
2026-06-10	7.6500	7.6500	7.6000	7.6000	-2.564%	30	1,825	-52.632%
2026-06-09	7.8000	7.8000	7.8000	7.8000	+11.111%	15	1,828	-53.846%
2026-06-08	7.0200	7.0200	7.0200	7.0200	-3.836%	20	1,817	-48.718%
2026-06-05	7.3000	7.3000	7.3000	7.3000	+9.774%	2	1,837	-50.685%
2026-06-04	6.6500	6.6500	6.6500	6.6500	+3.261%	1	1,839	-45.865%
2026-06-03	6.1500	6.4700	6.1500	6.4400	+13.181%	102	1,839	-44.099%
2026-06-02	5.6900	5.6900	5.6900	5.6900	-8.960%	20	1,804	-36.731%
2026-05-28	6.2500	6.2500	6.2500	6.2500	-7.407%	20	1,804	-42.400%
2026-05-27	6.7500	6.7500	6.7500	6.7500	+2.428%	1	1,784	-46.667%
2026-05-26	6.4200	6.5900	6.4200	6.5900	+4.769%	36	1,783	-45.372%
2026-05-22	6.2900	6.2900	6.2900	6.2900	+3.967%	1	1,780	-42.766%
2026-05-21	6.2000	6.2000	6.0500	6.0500	-10.767%	27	1,780	-40.496%
2026-05-18	6.8000	6.8000	6.7500	6.7800	+3.828%	8	1,780	-46.903%
2026-05-15	6.5300	6.5300	6.5300	6.5300	+7.049%	20	1,805	-44.870%
2026-05-14	6.1200	6.1200	6.0000	6.1000	-4.088%	4	1,801	-40.984%
2026-05-13	6.4000	6.4200	6.3600	6.3600	-5.216%	60	1,794	-43.396%
2026-05-12	6.7100	6.7100	6.7100	6.7100	+0.751%	20	1,794	-46.349%
2026-05-11	6.8000	6.8000	6.6500	6.6600	-7.756%	28	1,794	-45.946%
2026-05-07	7.7000	7.7000	7.2200	7.2200	-5.000%	50	1,755	-50.139%
2026-05-06	8.0500	8.0500	7.6000	7.6000	-11.628%	8	1,735	-52.632%
2026-05-04	8.6000	8.6000	8.6000	8.6000	+0.939%	30	1,735	-58.140%
2026-04-30	8.5200	8.5200	8.5200	8.5200	+13.600%	1	1,735	-57.746%
2026-04-28	7.5000	7.5000	7.5000	7.5000	-1.961%	4	1,734	-52.000%
2026-04-27	7.6500	7.6500	7.6500	7.6500	-3.409%	10	1,738	-52.941%
2026-04-24	8.0300	8.0300	7.9200	7.9200	-4.232%	3	1,733	-54.545%
2026-04-20	8.3500	8.3500	8.2700	8.2700	0.000%	12	1,731	-56.469%
2026-04-17	8.2700	8.2700	8.2700	8.2700	-3.275%	1	1,721	-56.469%
2026-04-15	8.5000	8.6000	8.5000	8.5500	-3.061%	44	1,721	-57.895%
2026-04-14	8.8200	8.8200	8.8200	8.8200	-6.667%	4	1,699	-59.184%
2026-04-10	9.5500	9.5500	9.2000	9.4500	-5.405%	28	1,697	-61.905%
2026-04-09	10.1000	10.1000	9.9900	9.9900	-3.478%	38	1,723	-63.964%
2026-04-08	10.3500	10.3500	10.2700	10.3500	-9.370%	118	1,736	-65.217%
2026-04-06	11.4200	11.4200	11.4200	11.4200	-2.809%	1	1,734	-68.476%
2026-04-02	11.7000	11.7500	11.7000	11.7500	-1.261%	40	1,705	-69.362%
2026-04-01	11.5000	11.9000	11.3800	11.9000	-13.455%	5	1,705	-69.748%
2026-03-30	13.5100	13.7500	13.5100	13.7500	+7.004%	10	1,707	-73.818%
2026-03-26	12.8500	12.8500	12.8500	12.8500	-1.908%	811	1,707	-71.984%
2026-03-20	13.1000	13.1000	13.1000	13.1000	+4.382%	1	1,172	-72.519%
2026-03-19	13.1000	13.1000	12.5500	12.5500	+4.583%	67	1,171	-71.315%
2026-03-17	12.0000	12.0000	12.0000	12.0000	-8.046%	6	1,163	-70.000%
2026-03-13	12.6100	13.0500	12.6100	13.0500	+2.999%	743	1,166	-72.414%
2026-03-12	12.6700	12.6700	12.6700	12.6700	-3.282%	1	513	-71.586%
2026-03-06	13.1000	13.1000	13.1000	13.1000	+4.216%	1	514	-72.519%
2026-03-04	12.5700	12.5700	12.5700	12.5700	-6.682%	1	513	-71.360%
2026-03-02	13.5000	13.5000	13.4700	13.4700	-3.094%	7	513	-73.274%
2026-02-27	14.0500	14.0500	13.9000	13.9000	+6.188%	5	512	-74.101%
2026-02-26	12.8000	13.0900	12.8000	13.0900	+12.845%	101	507	-72.498%
2026-02-25	11.6000	11.6000	11.6000	11.6000	-7.570%	5	430	-68.966%
2026-02-23	12.5400	12.5500	12.5400	12.5500	-1.953%	3	430	-71.315%
2026-02-20	12.6000	12.8000	12.5500	12.8000	-0.852%	150	430	-71.875%
2026-02-17	12.9100	12.9100	12.9100	12.9100	-1.073%	1	289	-72.115%
2026-02-12	12.9000	13.0500	12.9000	13.0500	+6.967%	89	288	-72.414%
2026-02-11	12.2000	12.2000	12.2000	12.2000	-2.789%	1	208	-70.492%
2026-02-10	12.5500	12.5500	12.5500	12.5500	-3.462%	1	208	-71.315%
2026-02-06	13.0000	13.0000	13.0000	13.0000	-10.345%	1	208	-72.308%
2026-02-04	14.7200	14.7200	14.5000	14.5000	+2.473%	5	207	-75.172%
2026-02-03	13.8000	14.1500	13.8000	14.1500	+15.794%	6	207	-74.558%
2026-01-29	12.2200	12.2200	12.2200	12.2200	+0.659%	2	207	-70.540%
2026-01-28	12.1400	12.1400	12.1400	12.1400	-2.880%	5	205	-70.346%
2026-01-23	12.5000	12.5000	12.5000	12.5000	-1.497%	10	200	-71.200%
2026-01-21	13.2900	13.2900	12.6900	12.6900	-7.237%	2	190	-71.631%
2026-01-20	13.8400	13.8400	13.6800	13.6800	+13.058%	2	189	-73.684%
2026-01-16	12.1500	12.1500	12.1000	12.1000	+2.542%	23	180	-70.248%
2026-01-15	11.8000	11.8000	11.8000	11.8000	-2.881%	1	180	-69.492%
2026-01-13	12.1500	12.1500	12.1500	12.1500	-1.619%	1	180	-70.370%
2026-01-12	12.3500	12.3500	12.3500	12.3500	+0.407%	40	179	-70.850%
2026-01-09	12.3000	12.3000	12.3000	12.3000	+1.235%	15	139	-70.732%
2026-01-06	12.1500	12.1500	12.1500	12.1500	+0.830%	1	124	-70.370%
2025-12-26	12.0500	12.0500	12.0500	12.0500	-2.744%	1	124	-70.124%
2025-12-23	12.3900	12.3900	12.3900	12.3900	-17.947%	1	124	-70.944%
2025-12-17	15.1000	15.1000	15.1000	15.1000	+7.473%	2	123	-76.159%
2025-12-12	14.0500	14.0500	14.0500	14.0500	+1.079%	50	123	-74.377%
2025-12-11	13.9000	13.9000	13.9000	13.9000	0.000%	1	73	-74.101%
2025-12-05	13.9000	13.9000	13.9000	13.9000	+1.164%	20	72	-74.101%
2025-11-24	14.5000	14.5000	13.7400	13.7400	-4.979%	3	77	-73.799%
2025-11-21	14.6200	16.0500	13.6900	14.4600	+2.191%	19	77	-75.104%
2025-11-20	11.5700	14.1500	11.5700	14.1500	+5.993%	11	67	-74.558%
2025-11-19	12.5400	13.3500	12.5000	13.3500	+6.800%	56	77	-73.034%
2025-11-14	12.5000	12.5000	12.5000	12.5000	-4.871%	1	32	-71.200%
2025-11-13	12.5700	13.1400	12.5700	13.1400	+4.286%	2	31	-72.603%
2025-11-12	12.7500	12.7500	12.6000	12.6000	+3.279%	29	1	-71.429%
2025-11-10	12.2000	12.2000	12.2000	12.2000	0.000%	1	1	-70.492%