Dark

NVDA20270917P130
NVDA Sep 17 2027 130.00 Put (NVDA270917P00130000)
option OPRA

EOD

Aug 14, 2026

4.15-2.353%(-0.10)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.2900	4.2900	4.1400	4.1500	-2.353%	184	3,615	0.000%
2026-08-13	4.2500	4.2500	4.2300	4.2500	-1.620%	32	3,491	-2.353%
2026-08-12	4.4900	4.4900	4.3200	4.3200	-8.861%	30	3,490	-3.935%
2026-08-11	4.7600	4.7600	4.7400	4.7400	-2.268%	15	3,490	-12.447%
2026-08-07	4.8500	4.8500	4.8500	4.8500	-7.266%	11	3,476	-14.433%
2026-08-06	5.1000	5.2300	5.1000	5.2300	+4.810%	3	3,466	-20.650%
2026-08-05	5.1000	5.1200	4.9900	4.9900	-11.681%	66	3,464	-16.834%
2026-08-04	5.6000	5.6500	5.6000	5.6500	-6.302%	2	3,438	-26.549%
2026-08-03	6.2600	6.2600	6.0000	6.0300	-10.667%	33	3,439	-31.177%
2026-07-31	6.8400	6.8500	6.7500	6.7500	-9.639%	109	3,440	-38.519%
2026-07-30	7.6300	7.6400	7.4600	7.4700	-6.625%	182	3,396	-44.444%
2026-07-29	8.0000	8.0000	8.0000	8.0000	+6.525%	1	3,396	-48.125%
2026-07-27	6.9000	7.6500	6.9000	7.5100	+16.434%	21	3,395	-44.740%
2026-07-23	6.5000	6.5000	6.4000	6.4500	+10.635%	22	3,395	-35.659%
2026-07-22	5.8300	5.8300	5.8300	5.8300	-8.333%	1	3,402	-28.816%
2026-07-21	6.3600	6.3600	6.3600	6.3600	-6.881%	1	3,402	-34.748%
2026-07-17	6.9000	6.9000	6.7500	6.8300	+5.891%	21	3,401	-39.239%
2026-07-16	6.4500	6.4500	6.4500	6.4500	0.000%	3	3,396	-35.659%
2026-07-15	6.0300	6.4500	6.0300	6.4500	+2.381%	185	3,399	-35.659%
2026-07-10	6.4600	6.5000	6.3000	6.3000	-5.263%	29	3,400	-34.127%
2026-07-09	6.6500	6.6500	6.6500	6.6500	-2.920%	1	3,389	-37.594%
2026-07-08	7.2500	7.3000	6.8500	6.8500	-10.458%	40	3,389	-39.416%
2026-07-02	7.6500	7.6500	7.6500	7.6500	+5.517%	15	3,434	-45.752%
2026-07-01	7.3900	7.3900	7.2500	7.2500	+3.129%	13	3,434	-42.759%
2026-06-30	7.1500	7.1500	7.0300	7.0300	-6.267%	11	3,443	-40.967%
2026-06-29	7.5000	7.5000	7.5000	7.5000	-4.337%	1	3,453	-44.667%
2026-06-26	7.9300	7.9300	7.4500	7.8400	-0.759%	235	3,453	-47.066%
2026-06-25	8.0000	8.7000	7.9000	7.9000	+6.040%	25	3,428	-47.468%
2026-06-23	7.5000	7.5000	7.4500	7.4500	+9.720%	9	3,424	-44.295%
2026-06-22	6.7900	6.7900	6.7900	6.7900	-3.551%	1	3,424	-38.881%
2026-06-16	7.0400	7.0400	7.0400	7.0400	+2.624%	10	3,424	-41.051%
2026-06-15	7.1300	7.1300	6.8600	6.8600	-14.035%	2	3,424	-39.504%
2026-06-12	7.9600	7.9800	7.9600	7.9800	-4.887%	4	3,424	-47.995%
2026-06-09	8.3900	8.3900	8.3900	8.3900	+1.451%	2	3,424	-50.536%
2026-06-05	7.6000	8.3000	7.6000	8.2700	+19.855%	29	3,424	-49.819%
2026-06-02	6.6500	6.9000	6.6500	6.9000	+1.471%	11	3,444	-39.855%
2026-06-01	7.1000	7.1000	6.8000	6.8000	-3.134%	6	3,452	-38.971%
2026-05-29	7.0200	7.0200	7.0200	7.0200	-4.490%	1	3,451	-40.883%
2026-05-28	7.3500	7.3500	7.3500	7.3500	-1.342%	1	3,451	-43.537%
2026-05-27	7.8000	7.8000	7.4500	7.4500	0.000%	7	3,452	-44.295%
2026-05-26	7.1600	7.4500	7.1600	7.4500	+2.759%	57	3,454	-44.295%
2026-05-22	7.2500	7.2500	7.2500	7.2500	+2.837%	1	3,429	-42.759%
2026-05-21	6.9000	7.0500	6.9000	7.0500	+0.714%	2	3,429	-41.135%
2026-05-20	7.3300	7.3300	7.0000	7.0000	-4.241%	2	3,429	-40.714%
2026-05-19	7.4500	7.4500	7.3100	7.3100	-3.179%	4	3,433	-43.228%
2026-05-18	7.6700	7.6700	7.5500	7.5500	+3.851%	21	3,433	-45.033%
2026-05-15	7.2700	7.2700	7.2700	7.2700	+5.058%	2	3,433	-42.916%
2026-05-14	6.8300	6.9200	6.8300	6.9200	-4.155%	28	3,413	-40.029%
2026-05-13	7.2000	7.2400	7.1800	7.2200	-3.476%	43	3,425	-42.521%
2026-05-12	7.6000	7.6000	7.4800	7.4800	-0.796%	6	3,425	-44.519%
2026-05-11	7.5400	7.5400	7.5400	7.5400	-8.937%	6	3,425	-44.960%
2026-05-07	8.2800	8.2800	8.2800	8.2800	-12.009%	1	3,425	-49.879%
2026-05-04	9.4900	9.6600	9.4100	9.4100	-1.775%	7	3,426	-55.898%
2026-04-30	9.6000	9.6000	9.5800	9.5800	+8.005%	4	3,420	-56.681%
2026-04-28	8.8700	8.8700	8.8700	8.8700	+8.171%	5	3,417	-53.213%
2026-04-27	8.6000	8.6000	8.1100	8.2000	-7.345%	48	3,422	-49.390%
2026-04-24	9.2600	9.2600	8.8000	8.8500	-3.804%	21	3,432	-53.107%
2026-04-21	9.2000	9.2000	9.2000	9.2000	-1.075%	3	3,413	-54.891%
2026-04-17	9.2000	9.4200	9.2000	9.3000	-4.124%	11	3,413	-55.376%
2026-04-16	9.7000	9.7000	9.7000	9.7000	+0.622%	1	3,418	-57.216%
2026-04-15	9.5000	9.6400	9.3000	9.6400	-1.128%	13	3,417	-56.950%
2026-04-14	10.1000	10.1000	9.7500	9.7500	-9.049%	9	3,419	-57.436%
2026-04-13	10.7200	10.7200	10.7200	10.7200	-1.016%	2	3,413	-61.287%
2026-04-10	10.8300	10.8300	10.8300	10.8300	-4.413%	1	3,411	-61.681%
2026-04-09	11.6300	11.6300	11.2700	11.3300	-2.328%	6	3,411	-63.372%
2026-04-08	11.4500	11.6300	11.4500	11.6000	-10.769%	17	3,409	-64.224%
2026-04-07	13.0000	13.0000	13.0000	13.0000	-2.985%	2	3,423	-68.077%
2026-04-01	13.0300	13.4000	12.9300	13.4000	-3.597%	4	3,421	-69.030%
2026-03-31	14.7500	14.8000	13.9000	13.9000	-10.323%	62	3,420	-70.144%
2026-03-27	15.3000	15.5000	15.3000	15.5000	+8.772%	105	3,409	-73.226%
2026-03-26	13.6900	14.3000	13.6900	14.2500	+9.363%	5	3,510	-70.877%
2026-03-25	13.0300	13.0300	13.0300	13.0300	-6.862%	1	3,509	-68.150%
2026-03-24	13.9900	13.9900	13.9900	13.9900	+1.745%	2	3,508	-70.336%
2026-03-23	13.7700	13.7700	13.7500	13.7500	-7.470%	4	3,508	-69.818%
2026-03-20	14.8600	14.8600	14.8600	14.8600	+5.765%	1,800	3,504	-72.073%
2026-03-19	14.6000	14.6000	14.0500	14.0500	+3.309%	83	1,704	-70.463%
2026-03-17	13.6000	13.6000	13.6000	13.6000	+3.030%	14	1,634	-69.485%
2026-03-10	13.2000	13.2000	13.2000	13.2000	-4.555%	1	1,620	-68.561%
2026-03-09	14.5300	14.5300	13.8300	13.8300	-2.123%	2	1,621	-69.993%
2026-03-04	14.3000	14.3000	14.1300	14.1300	-5.168%	2	1,621	-70.630%
2026-03-03	15.0300	15.0300	14.9000	14.9000	-1.325%	4	1,622	-72.148%
2026-03-02	15.1000	15.1000	15.1000	15.1000	-3.205%	1	1,622	-72.517%
2026-02-27	15.6000	15.8000	14.9900	15.6000	+7.512%	1,380	1,621	-73.397%
2026-02-26	13.9000	14.5500	13.9000	14.5100	+13.359%	8	849	-71.399%
2026-02-25	13.3000	13.3000	12.8000	12.8000	-7.448%	74	799	-67.578%
2026-02-24	13.8300	13.8300	13.8300	13.8300	-0.504%	2	799	-69.993%
2026-02-23	13.9000	13.9000	13.9000	13.9000	0.000%	252	801	-70.144%
2026-02-18	13.9000	13.9000	13.9000	13.9000	-6.711%	1	613	-70.144%
2026-02-17	14.9000	14.9000	14.9000	14.9000	+2.405%	1	613	-72.148%
2026-02-12	14.3500	14.5500	14.3500	14.5500	+4.077%	160	613	-71.478%
2026-02-11	13.2500	13.9800	13.2500	13.9800	-1.132%	3	613	-70.315%
2026-02-10	14.1400	14.1400	14.1400	14.1400	+3.818%	1	614	-70.651%
2026-02-09	14.5000	14.5000	13.6200	13.6200	-6.069%	4	614	-69.530%
2026-02-06	16.0800	16.0800	14.5000	14.5000	-11.585%	4	614	-71.379%
2026-02-05	16.1500	16.8700	16.1500	16.4000	+1.548%	504	613	-74.695%
2026-02-04	16.1500	16.1500	16.1500	16.1500	+12.153%	1	119	-74.303%
2026-02-03	14.4000	14.4000	14.4000	14.4000	+7.463%	1	119	-71.181%
2026-01-28	13.4000	13.4000	13.4000	13.4000	-1.543%	1	118	-69.030%
2026-01-27	13.6100	13.6100	13.6100	13.6100	-3.407%	9	118	-69.508%
2026-01-26	14.0900	14.0900	14.0900	14.0900	-0.071%	26	117	-70.546%
2026-01-21	14.7500	14.7500	14.1000	14.1000	+4.833%	21	91	-70.567%
2026-01-16	13.4500	13.4500	13.4500	13.4500	-6.727%	1	90	-69.145%
2026-01-14	14.4200	14.4200	14.4200	14.4200	+4.720%	2	90	-71.221%
2026-01-08	13.7700	13.7700	13.7700	13.7700	+1.250%	1	88	-69.862%
2026-01-07	13.6000	13.6000	13.6000	13.6000	-4.561%	6	88	-69.485%
2026-01-05	14.3500	14.3500	14.2500	14.2500	+2.151%	4	91	-70.877%
2025-12-31	13.9500	13.9500	13.9500	13.9500	-1.064%	2	91	-70.251%
2025-12-30	14.1000	14.1000	14.1000	14.1000	+3.906%	1	91	-70.567%
2025-12-26	13.5700	13.5700	13.5700	13.5700	-1.309%	1	90	-69.418%
2025-12-23	13.7500	13.7500	13.7500	13.7500	-14.063%	1	90	-69.818%
2025-12-11	16.0000	16.0000	16.0000	16.0000	+2.894%	6	91	-74.063%
2025-12-10	15.0500	15.5500	15.0500	15.5500	+3.322%	2	85	-73.312%
2025-12-09	15.0500	15.0500	15.0500	15.0500	+0.467%	1	84	-72.425%
2025-12-08	14.9800	14.9800	14.9800	14.9800	-5.190%	2	83	-72.296%
2025-12-04	15.8000	15.8000	15.8000	15.8000	-0.629%	2	81	-73.734%
2025-12-01	15.9000	15.9000	15.9000	15.9000	-1.242%	30	81	-73.899%
2025-11-28	16.1000	16.1000	16.1000	16.1000	+6.131%	30	81	-74.224%
2025-11-24	15.1700	15.1700	15.1700	15.1700	-2.444%	1	51	-72.643%
2025-11-21	16.2900	17.8500	15.5500	15.5500	-3.715%	8	51	-73.312%
2025-11-20	12.7700	16.1500	12.7700	16.1500	+12.544%	2	46	-74.303%
2025-11-19	14.0200	14.9500	13.9000	14.3500	-3.691%	21	47	-71.080%
2025-11-18	14.9000	14.9000	14.9000	14.9000	+2.195%	11	27	-72.148%
2025-11-17	14.5800	14.5800	14.5800	14.5800	+4.143%	10	16	-71.536%
2025-11-14	14.0000	14.0000	14.0000	14.0000	-4.956%	1	7	-70.357%
2025-11-13	14.7300	14.7300	14.7300	14.7300	+5.971%	1	6	-71.826%
2025-11-11	13.9000	13.9000	13.9000	13.9000	-7.086%	1	5	-70.144%
2025-11-07	14.9600	14.9600	14.9600	14.9600	0.000%	5	5	-72.259%