Dark

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

EOD

Sep 30, 2026

2.28-4.202%(-0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.2800	2.2800	2.2800	2.2800	-4.202%	10	3,883	0.000%
2026-09-29	2.3400	2.3800	2.3300	2.3800	-1.653%	59	3,873	-4.202%
2026-09-28	2.2600	2.4300	2.2600	2.4200	-7.634%	95	3,915	-5.785%
2026-09-25	2.6200	2.6200	2.6200	2.6200	+2.344%	2	3,862	-12.977%
2026-09-23	2.5700	2.5700	2.5500	2.5600	+5.350%	26	3,861	-10.938%
2026-09-22	2.5600	2.5600	2.4000	2.4300	+0.413%	6	3,850	-6.173%
2026-09-21	2.5000	2.5000	2.4200	2.4200	-10.037%	13	3,845	-5.785%
2026-09-18	2.7800	2.7800	2.6900	2.6900	-14.603%	3	3,839	-15.242%
2026-09-11	2.9500	3.1500	2.9500	3.1500	0.000%	6	3,838	-27.619%
2026-09-10	3.1500	3.1500	3.1500	3.1500	+6.061%	1	3,842	-27.619%
2026-09-09	2.9700	2.9700	2.9700	2.9700	+6.452%	5	3,841	-23.232%
2026-09-04	2.6400	2.7900	2.6400	2.7900	+0.360%	20	3,836	-18.280%
2026-09-03	2.7600	2.7800	2.7600	2.7800	-10.323%	11	3,836	-17.986%
2026-09-01	3.0400	3.1000	3.0400	3.1000	+5.802%	12	3,835	-26.452%
2026-08-27	2.8800	2.9600	2.8100	2.9300	-19.726%	111	3,827	-22.184%
2026-08-26	3.6500	3.6500	3.6500	3.6500	-7.125%	2	3,873	-37.534%
2026-08-24	4.0700	4.1000	3.9300	3.9300	+7.084%	23	3,871	-41.985%
2026-08-19	3.6700	3.6700	3.6700	3.6700	-2.133%	30	3,872	-37.875%
2026-08-18	3.7500	3.7500	3.7500	3.7500	+7.143%	5	3,896	-39.200%
2026-08-17	3.5100	3.5100	3.5000	3.5000	-2.778%	41	3,896	-34.857%
2026-08-14	3.7700	3.7700	3.6000	3.6000	-5.263%	31	3,896	-36.667%
2026-08-13	3.8000	3.8000	3.8000	3.8000	-12.844%	3	3,866	-40.000%
2026-08-10	4.3600	4.3600	4.3600	4.3600	+5.569%	1	3,866	-47.706%
2026-08-07	4.1500	4.1500	4.1300	4.1300	-8.222%	15	3,866	-44.794%
2026-08-05	4.4000	4.5000	4.4000	4.5000	-10.891%	102	3,851	-49.333%
2026-08-03	5.1900	5.2500	5.0500	5.0500	-12.931%	14	3,851	-54.851%
2026-07-31	5.9400	5.9400	5.8000	5.8000	-4.918%	9	3,839	-60.690%
2026-07-30	6.5000	6.5000	6.1000	6.1000	-8.271%	358	3,837	-62.623%
2026-07-29	6.6800	6.8000	6.6200	6.6500	+25.472%	195	3,719	-65.714%
2026-07-24	5.5500	5.5500	5.3000	5.3000	-4.332%	22	3,569	-56.981%
2026-07-23	5.6500	5.6500	5.5400	5.5400	+11.022%	16	3,547	-58.845%
2026-07-22	4.9900	4.9900	4.9900	4.9900	-18.197%	5	3,532	-54.309%
2026-07-17	6.3000	6.3500	5.8000	6.1000	+7.018%	641	3,527	-62.623%
2026-07-16	5.7400	5.7400	5.6500	5.7000	+8.987%	70	2,994	-60.000%
2026-07-14	5.2300	5.2300	5.2300	5.2300	-10.598%	1	2,973	-56.405%
2026-07-13	5.8500	5.8500	5.8500	5.8500	+3.908%	1	2,973	-61.026%
2026-07-10	5.6300	5.6300	5.6300	5.6300	-1.228%	30	2,972	-59.503%
2026-07-08	5.9000	5.9000	5.7000	5.7000	-8.800%	12	2,942	-60.000%
2026-07-07	6.2500	6.2500	6.2500	6.2500	0.000%	2	2,942	-63.520%
2026-07-06	6.2500	6.2500	6.2500	6.2500	-5.303%	2	2,942	-63.520%
2026-07-02	6.7300	6.7300	6.6000	6.6000	+5.600%	570	2,486	-65.455%
2026-07-01	6.5500	6.5500	6.2500	6.2500	+1.626%	40	2,486	-63.520%
2026-06-30	6.2000	6.2000	6.1500	6.1500	-7.519%	33	2,467	-62.927%
2026-06-29	6.6500	6.6500	6.6500	6.6500	0.000%	30	2,458	-65.714%
2026-06-26	6.5500	6.6500	6.5000	6.6500	-7.639%	52	2,458	-65.714%
2026-06-25	7.2000	7.2000	7.2000	7.2000	+8.271%	15	2,457	-68.333%
2026-06-24	6.6000	6.6500	6.6000	6.6500	+2.308%	20	2,457	-65.714%
2026-06-23	6.5000	6.5000	6.5000	6.5000	+10.169%	27	2,457	-64.923%
2026-06-22	5.9000	5.9000	5.9000	5.9000	-2.479%	3	2,480	-61.356%
2026-06-18	6.0500	6.0500	6.0500	6.0500	-1.626%	30	1,820	-62.314%
2026-06-17	6.1500	6.1500	6.1500	6.1500	+0.490%	730	1,820	-62.927%
2026-06-16	6.1000	6.1500	6.1000	6.1200	+1.157%	42	1,820	-62.745%
2026-06-15	6.1000	6.1000	6.0500	6.0500	-19.868%	21	1,832	-62.314%
2026-06-11	7.4500	7.5500	7.4500	7.5500	-0.658%	18	1,832	-69.801%
2026-06-10	7.6500	7.6500	7.6000	7.6000	-2.564%	30	1,825	-70.000%
2026-06-09	7.8000	7.8000	7.8000	7.8000	+11.111%	15	1,828	-70.769%
2026-06-08	7.0200	7.0200	7.0200	7.0200	-3.836%	20	1,817	-67.521%
2026-06-05	7.3000	7.3000	7.3000	7.3000	+9.774%	2	1,837	-68.767%
2026-06-04	6.6500	6.6500	6.6500	6.6500	+3.261%	1	1,839	-65.714%
2026-06-03	6.1500	6.4700	6.1500	6.4400	+13.181%	102	1,839	-64.596%
2026-06-02	5.6900	5.6900	5.6900	5.6900	-8.960%	20	1,804	-59.930%
2026-05-28	6.2500	6.2500	6.2500	6.2500	-7.407%	20	1,804	-63.520%
2026-05-27	6.7500	6.7500	6.7500	6.7500	+2.428%	1	1,784	-66.222%
2026-05-26	6.4200	6.5900	6.4200	6.5900	+4.769%	36	1,783	-65.402%
2026-05-22	6.2900	6.2900	6.2900	6.2900	+3.967%	1	1,780	-63.752%
2026-05-21	6.2000	6.2000	6.0500	6.0500	-10.767%	27	1,780	-62.314%
2026-05-18	6.8000	6.8000	6.7500	6.7800	+3.828%	8	1,780	-66.372%
2026-05-15	6.5300	6.5300	6.5300	6.5300	+7.049%	20	1,805	-65.084%
2026-05-14	6.1200	6.1200	6.0000	6.1000	-4.088%	4	1,801	-62.623%
2026-05-13	6.4000	6.4200	6.3600	6.3600	-5.216%	60	1,794	-64.151%
2026-05-12	6.7100	6.7100	6.7100	6.7100	+0.751%	20	1,794	-66.021%
2026-05-11	6.8000	6.8000	6.6500	6.6600	-7.756%	28	1,794	-65.766%
2026-05-07	7.7000	7.7000	7.2200	7.2200	-5.000%	50	1,755	-68.421%
2026-05-06	8.0500	8.0500	7.6000	7.6000	-11.628%	8	1,735	-70.000%
2026-05-04	8.6000	8.6000	8.6000	8.6000	+0.939%	30	1,735	-73.488%
2026-04-30	8.5200	8.5200	8.5200	8.5200	+13.600%	1	1,735	-73.239%
2026-04-28	7.5000	7.5000	7.5000	7.5000	-1.961%	4	1,734	-69.600%
2026-04-27	7.6500	7.6500	7.6500	7.6500	-3.409%	10	1,738	-70.196%
2026-04-24	8.0300	8.0300	7.9200	7.9200	-4.232%	3	1,733	-71.212%
2026-04-20	8.3500	8.3500	8.2700	8.2700	0.000%	12	1,731	-72.430%
2026-04-17	8.2700	8.2700	8.2700	8.2700	-3.275%	1	1,721	-72.430%
2026-04-15	8.5000	8.6000	8.5000	8.5500	-3.061%	44	1,721	-73.333%
2026-04-14	8.8200	8.8200	8.8200	8.8200	-6.667%	4	1,699	-74.150%
2026-04-10	9.5500	9.5500	9.2000	9.4500	-5.405%	28	1,697	-75.873%
2026-04-09	10.1000	10.1000	9.9900	9.9900	-3.478%	38	1,723	-77.177%
2026-04-08	10.3500	10.3500	10.2700	10.3500	-9.370%	118	1,736	-77.971%
2026-04-06	11.4200	11.4200	11.4200	11.4200	-2.809%	1	1,734	-80.035%
2026-04-02	11.7000	11.7500	11.7000	11.7500	-1.261%	40	1,705	-80.596%
2026-04-01	11.5000	11.9000	11.3800	11.9000	-13.455%	5	1,705	-80.840%
2026-03-30	13.5100	13.7500	13.5100	13.7500	+7.004%	10	1,707	-83.418%
2026-03-26	12.8500	12.8500	12.8500	12.8500	-1.908%	811	1,707	-82.257%
2026-03-20	13.1000	13.1000	13.1000	13.1000	+4.382%	1	1,172	-82.595%
2026-03-19	13.1000	13.1000	12.5500	12.5500	+4.583%	67	1,171	-81.833%
2026-03-17	12.0000	12.0000	12.0000	12.0000	-8.046%	6	1,163	-81.000%
2026-03-13	12.6100	13.0500	12.6100	13.0500	+2.999%	743	1,166	-82.529%
2026-03-12	12.6700	12.6700	12.6700	12.6700	-3.282%	1	513	-82.005%
2026-03-06	13.1000	13.1000	13.1000	13.1000	+4.216%	1	514	-82.595%
2026-03-04	12.5700	12.5700	12.5700	12.5700	-6.682%	1	513	-81.862%
2026-03-02	13.5000	13.5000	13.4700	13.4700	-3.094%	7	513	-83.073%
2026-02-27	14.0500	14.0500	13.9000	13.9000	+6.188%	5	512	-83.597%
2026-02-26	12.8000	13.0900	12.8000	13.0900	+12.845%	101	507	-82.582%
2026-02-25	11.6000	11.6000	11.6000	11.6000	-7.570%	5	430	-80.345%
2026-02-23	12.5400	12.5500	12.5400	12.5500	-1.953%	3	430	-81.833%
2026-02-20	12.6000	12.8000	12.5500	12.8000	-0.852%	150	430	-82.188%
2026-02-17	12.9100	12.9100	12.9100	12.9100	-1.073%	1	289	-82.339%
2026-02-12	12.9000	13.0500	12.9000	13.0500	+6.967%	89	288	-82.529%
2026-02-11	12.2000	12.2000	12.2000	12.2000	-2.789%	1	208	-81.311%
2026-02-10	12.5500	12.5500	12.5500	12.5500	-3.462%	1	208	-81.833%
2026-02-06	13.0000	13.0000	13.0000	13.0000	-10.345%	1	208	-82.462%
2026-02-04	14.7200	14.7200	14.5000	14.5000	+2.473%	5	207	-84.276%
2026-02-03	13.8000	14.1500	13.8000	14.1500	+15.794%	6	207	-83.887%
2026-01-29	12.2200	12.2200	12.2200	12.2200	+0.659%	2	207	-81.342%
2026-01-28	12.1400	12.1400	12.1400	12.1400	-2.880%	5	205	-81.219%
2026-01-23	12.5000	12.5000	12.5000	12.5000	-1.497%	10	200	-81.760%
2026-01-21	13.2900	13.2900	12.6900	12.6900	-7.237%	2	190	-82.033%
2026-01-20	13.8400	13.8400	13.6800	13.6800	+13.058%	2	189	-83.333%
2026-01-16	12.1500	12.1500	12.1000	12.1000	+2.542%	23	180	-81.157%
2026-01-15	11.8000	11.8000	11.8000	11.8000	-2.881%	1	180	-80.678%
2026-01-13	12.1500	12.1500	12.1500	12.1500	-1.619%	1	180	-81.235%
2026-01-12	12.3500	12.3500	12.3500	12.3500	+0.407%	40	179	-81.538%
2026-01-09	12.3000	12.3000	12.3000	12.3000	+1.235%	15	139	-81.463%
2026-01-06	12.1500	12.1500	12.1500	12.1500	+0.830%	1	124	-81.235%
2025-12-26	12.0500	12.0500	12.0500	12.0500	-2.744%	1	124	-81.079%
2025-12-23	12.3900	12.3900	12.3900	12.3900	-17.947%	1	124	-81.598%
2025-12-17	15.1000	15.1000	15.1000	15.1000	+7.473%	2	123	-84.901%
2025-12-12	14.0500	14.0500	14.0500	14.0500	+1.079%	50	123	-83.772%
2025-12-11	13.9000	13.9000	13.9000	13.9000	0.000%	1	73	-83.597%
2025-12-05	13.9000	13.9000	13.9000	13.9000	+1.164%	20	72	-83.597%
2025-11-24	14.5000	14.5000	13.7400	13.7400	-4.979%	3	77	-83.406%
2025-11-21	14.6200	16.0500	13.6900	14.4600	+2.191%	19	77	-84.232%
2025-11-20	11.5700	14.1500	11.5700	14.1500	+5.993%	11	67	-83.887%
2025-11-19	12.5400	13.3500	12.5000	13.3500	+6.800%	56	77	-82.921%
2025-11-14	12.5000	12.5000	12.5000	12.5000	-4.871%	1	32	-81.760%
2025-11-13	12.5700	13.1400	12.5700	13.1400	+4.286%	2	31	-82.648%
2025-11-12	12.7500	12.7500	12.6000	12.6000	+3.279%	29	1	-81.905%
2025-11-10	12.2000	12.2000	12.2000	12.2000	0.000%	1	1	-81.311%