Dark

NVDA20270917P135
NVDA Sep 17 2027 135.00 Put (NVDA270917P00135000)
option OPRA

EOD

Sep 30, 2026

3.15-1.563%(-0.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.1500	3.1500	3.1000	3.1500	-1.563%	13	2,533	0.000%
2026-09-29	3.2000	3.2000	3.1200	3.2000	-1.538%	21	2,526	-1.563%
2026-09-28	2.8800	3.2500	2.8800	3.2500	-7.143%	11	2,521	-3.077%
2026-09-25	3.5000	3.5000	3.5000	3.5000	-1.408%	1	2,525	-10.000%
2026-09-24	3.6700	3.6700	3.4000	3.5500	+1.429%	217	2,525	-11.268%
2026-09-23	3.5000	3.5000	3.5000	3.5000	+6.061%	236	2,512	-10.000%
2026-09-22	3.3000	3.3200	3.2300	3.3000	-1.493%	100	2,524	-4.545%
2026-09-21	3.4000	3.4000	3.3500	3.3500	-10.428%	8	2,475	-5.970%
2026-09-18	3.6500	3.7400	3.6500	3.7400	-1.579%	2	2,478	-15.775%
2026-09-17	3.7000	3.8000	3.7000	3.8000	-8.873%	7	2,478	-17.105%
2026-09-16	4.1700	4.1700	4.1700	4.1700	-3.023%	1	2,475	-24.460%
2026-09-15	4.5000	4.5000	4.3000	4.3000	-8.120%	10	2,474	-26.744%
2026-09-14	4.7700	4.7700	4.6800	4.6800	+11.429%	10	2,476	-32.692%
2026-09-10	4.4000	4.4000	4.2000	4.2000	+5.000%	3	2,471	-25.000%
2026-09-09	4.0000	4.0000	4.0000	4.0000	+3.896%	1	2,471	-21.250%
2026-09-08	3.8000	3.8500	3.7700	3.8500	+9.375%	22	2,470	-18.182%
2026-09-04	3.3400	3.5200	3.3400	3.5200	-8.571%	15	2,485	-10.511%
2026-09-03	3.8500	3.8500	3.8500	3.8500	-0.259%	4	2,485	-18.182%
2026-09-02	4.0500	4.0500	3.7500	3.8600	-4.691%	17	2,485	-18.394%
2026-09-01	4.0500	4.0500	4.0500	4.0500	+1.250%	1	2,475	-22.222%
2026-08-31	4.3000	4.3000	4.0000	4.0000	-8.467%	94	2,475	-21.250%
2026-08-28	4.0000	4.3700	4.0000	4.3700	+10.633%	7	2,475	-27.918%
2026-08-27	3.8700	3.9500	3.8000	3.9500	-21.782%	38	2,470	-20.253%
2026-08-26	5.1500	5.1500	5.0000	5.0500	+1.000%	13	2,491	-37.624%
2026-08-25	5.0000	5.0000	4.9500	5.0000	-6.191%	37	2,490	-37.000%
2026-08-24	5.5400	5.5400	5.3000	5.3300	+5.754%	11	2,490	-40.901%
2026-08-21	5.0400	5.0400	5.0400	5.0400	-2.136%	2	2,495	-37.500%
2026-08-20	5.1000	5.1500	5.1000	5.1500	+4.462%	10	2,497	-38.835%
2026-08-19	4.9300	4.9300	4.9300	4.9300	-2.376%	5	2,497	-36.105%
2026-08-18	5.1000	5.1000	5.0000	5.0500	+7.447%	6	2,497	-37.624%
2026-08-17	4.6500	4.7000	4.5900	4.7000	-6.000%	6	2,497	-32.979%
2026-08-14	5.0000	5.0000	5.0000	5.0000	+2.669%	21	2,497	-37.000%
2026-08-13	4.9000	4.9000	4.8700	4.8700	-2.600%	52	2,476	-35.318%
2026-08-12	5.0400	5.3000	5.0000	5.0000	-9.091%	56	2,527	-37.000%
2026-08-11	5.5000	5.5000	5.5000	5.5000	-0.901%	2	2,475	-42.727%
2026-08-10	5.4200	5.5500	5.4200	5.5500	0.000%	8	2,475	-43.243%
2026-08-07	5.4600	5.6000	5.4600	5.5500	-4.639%	8	2,476	-43.243%
2026-08-06	5.8000	5.9000	5.8000	5.8200	+0.345%	12	2,475	-45.876%
2026-08-05	5.7500	5.8600	5.6400	5.8000	-7.937%	37	2,475	-45.690%
2026-08-04	6.5000	6.5000	6.3000	6.3000	-10.384%	3	2,489	-50.000%
2026-08-03	7.0000	7.0500	7.0000	7.0300	-8.464%	3	2,490	-55.192%
2026-07-31	8.1000	8.1000	7.6800	7.6800	-14.667%	11	2,492	-58.984%
2026-07-29	9.0000	9.0000	9.0000	9.0000	+7.143%	1	2,503	-65.000%
2026-07-27	8.2000	8.5000	8.2000	8.4000	+14.286%	26	2,503	-62.500%
2026-07-24	7.3500	7.3500	7.3500	7.3500	+8.567%	15	2,502	-57.143%
2026-07-22	6.7800	6.7800	6.7700	6.7700	-3.698%	3	2,502	-53.471%
2026-07-14	6.9000	7.0300	6.9000	7.0300	-0.986%	6	2,504	-55.192%
2026-07-10	7.5000	7.5000	7.1000	7.1000	-9.898%	17	2,504	-55.634%
2026-07-09	7.8800	7.8800	7.8800	7.8800	+0.382%	1	2,494	-60.025%
2026-07-08	8.3500	8.3500	7.8500	7.8500	-8.187%	21	2,494	-59.873%
2026-07-07	8.9300	8.9400	8.5000	8.5500	+2.395%	25	2,494	-63.158%
2026-07-06	8.6000	8.6000	8.3100	8.3500	-4.571%	16	2,495	-62.275%
2026-07-02	8.5200	8.7500	8.5200	8.7500	+6.061%	45	2,508	-64.000%
2026-06-30	8.3000	8.3000	8.2500	8.2500	-7.303%	9	2,508	-61.818%
2026-06-29	8.5500	8.9000	8.5500	8.9000	+3.488%	13	2,508	-64.607%
2026-06-26	9.5200	9.5200	8.6000	8.6000	-6.011%	167	2,498	-63.372%
2026-06-25	9.5000	9.5000	9.1500	9.1500	+9.976%	35	2,495	-65.574%
2026-06-23	8.5500	8.5500	8.3200	8.3200	+2.716%	25	2,499	-62.139%
2026-06-17	8.1000	8.1000	8.1000	8.1000	+0.372%	13	2,499	-61.111%
2026-06-16	8.0700	8.0700	8.0700	8.0700	-0.370%	4	2,499	-60.967%
2026-06-15	8.2500	8.2500	8.1000	8.1000	-16.923%	2	2,496	-61.111%
2026-06-11	9.5500	9.7500	9.5500	9.7500	+0.723%	4	2,496	-67.692%
2026-06-10	9.1500	9.6800	9.1500	9.6800	-4.631%	3	2,498	-67.459%
2026-06-09	10.1500	10.1500	10.1500	10.1500	+7.749%	1	2,499	-68.966%
2026-06-05	8.8500	9.4200	8.8500	9.4200	+14.182%	4	2,499	-66.561%
2026-05-29	8.1000	8.2500	8.1000	8.2500	-4.734%	2	2,496	-61.818%
2026-05-27	8.6600	8.6600	8.6600	8.6600	+7.178%	1	2,497	-63.626%
2026-05-22	8.0000	8.0800	8.0000	8.0800	+0.373%	33	2,497	-61.015%
2026-05-21	8.0500	8.0500	8.0500	8.0500	+2.417%	441	2,523	-60.870%
2026-05-20	7.8500	7.8600	7.8500	7.8600	-8.711%	3	2,523	-59.924%
2026-05-18	8.6000	8.6100	8.6000	8.6100	+5.000%	2	2,194	-63.415%
2026-05-15	8.2000	8.2000	8.2000	8.2000	+5.806%	2	2,194	-61.585%
2026-05-14	7.7000	7.7500	7.7000	7.7500	-3.965%	40	2,195	-59.355%
2026-05-13	8.1500	8.1500	8.0700	8.0700	-8.814%	11	2,167	-60.967%
2026-05-12	8.8500	8.8500	8.8500	8.8500	+4.858%	10	2,167	-64.407%
2026-05-11	8.5500	8.5500	8.4400	8.4400	-8.757%	54	2,167	-62.678%
2026-05-07	9.2500	9.2500	9.2500	9.2500	-13.551%	1	2,167	-65.946%
2026-04-30	10.8000	10.8000	10.7000	10.7000	+16.178%	2	2,167	-70.561%
2026-04-27	9.2100	9.2100	9.2100	9.2100	-8.358%	1	2,167	-65.798%
2026-04-24	10.1500	10.1500	10.0500	10.0500	-2.237%	8	2,168	-68.657%
2026-04-23	10.2800	10.2800	10.2800	10.2800	-1.627%	6	2,167	-69.358%
2026-04-22	10.4500	10.4500	10.4500	10.4500	-0.760%	25	2,167	-69.856%
2026-04-17	10.5300	10.5300	10.5300	10.5300	+0.286%	1	2,145	-70.085%
2026-04-15	10.8500	10.8500	10.5000	10.5000	-4.719%	3	2,145	-70.000%
2026-04-14	11.4300	11.4300	11.0200	11.0200	-7.782%	6	2,146	-71.416%
2026-04-13	11.9500	11.9500	11.9500	11.9500	-1.158%	2	2,145	-73.640%
2026-04-10	12.0900	12.0900	12.0900	12.0900	-3.665%	3	2,145	-73.945%
2026-04-09	13.0500	13.0500	12.5500	12.5500	-14.915%	176	2,145	-74.900%
2026-04-07	14.7500	14.7500	14.7500	14.7500	-1.667%	2	2,154	-78.644%
2026-04-01	14.4000	15.0000	14.4000	15.0000	-2.661%	89	2,155	-79.000%
2026-03-31	16.3500	16.3500	15.4100	15.4100	-11.842%	43	2,153	-79.559%
2026-03-27	16.8500	17.4800	16.8500	17.4800	+10.214%	26	2,150	-81.979%
2026-03-26	15.8600	15.8600	15.8600	15.8600	+1.994%	1	2,137	-80.139%
2026-03-23	15.3000	15.5500	15.3000	15.5500	-6.886%	2	2,137	-79.743%
2026-03-20	16.0800	16.7000	16.0100	16.7000	+6.369%	5	2,136	-81.138%
2026-03-19	15.7500	15.8000	15.7000	15.7000	+3.630%	39	2,136	-79.936%
2026-03-17	14.9000	15.1500	14.9000	15.1500	-0.980%	717	2,107	-79.208%
2026-03-16	15.0000	15.3500	14.7500	15.3000	-3.409%	1,649	1,597	-79.412%
2026-03-12	15.4500	15.8400	15.4500	15.8400	+7.390%	4	146	-80.114%
2026-03-10	14.7500	14.7500	14.7500	14.7500	-13.490%	100	142	-78.644%
2026-03-09	17.2000	17.2000	17.0500	17.0500	+7.435%	3	118	-81.525%
2026-03-04	16.1200	16.1200	15.8700	15.8700	-8.793%	2	115	-80.151%
2026-02-27	17.2700	17.4000	17.1500	17.4000	+21.593%	6	117	-81.897%
2026-02-25	14.3100	14.3100	14.3100	14.3100	-11.393%	1	114	-77.987%
2026-02-12	16.1500	16.1500	16.1500	16.1500	-5.500%	42	114	-80.495%
2026-02-03	17.0900	17.0900	17.0900	17.0900	+14.162%	1	81	-81.568%
2026-01-28	14.9700	14.9700	14.9700	14.9700	-2.666%	1	80	-78.958%
2026-01-23	15.3800	15.3800	15.3800	15.3800	-1.093%	1	79	-79.519%
2026-01-22	15.5500	15.5500	15.5500	15.5500	-0.955%	1	80	-79.743%
2026-01-21	15.7900	15.7900	15.7000	15.7000	-6.770%	2	79	-79.936%
2026-01-20	16.8400	16.8400	16.8400	16.8400	+10.789%	2	77	-81.295%
2026-01-07	15.2000	15.2000	15.2000	15.2000	-1.299%	1	75	-79.276%
2026-01-06	15.4000	15.4000	15.4000	15.4000	-2.532%	1	76	-79.545%
2026-01-05	15.8000	15.8000	15.8000	15.8000	+4.636%	4	76	-80.063%
2025-12-26	15.1000	15.1000	15.1000	15.1000	-3.267%	1	76	-79.139%
2025-12-24	15.6200	15.6200	15.6100	15.6100	-2.681%	3	79	-79.821%
2025-12-22	16.0400	16.0400	16.0400	16.0400	-11.868%	1	78	-80.362%
2025-12-12	18.2000	18.2000	18.2000	18.2000	+7.692%	4	78	-82.692%
2025-12-08	16.8000	16.9000	16.8000	16.9000	-1.972%	65	74	-81.361%
2025-12-05	17.2500	17.2500	17.2400	17.2400	+1.055%	65	110	-81.729%
2025-12-02	16.4000	17.2000	16.4000	17.0600	-1.671%	25	74	-81.536%
2025-12-01	17.3500	17.3500	17.3500	17.3500	-8.684%	15	89	-81.844%
2025-11-25	19.0000	19.0000	19.0000	19.0000	+10.723%	6	74	-83.421%
2025-11-24	17.1600	17.1600	17.1600	17.1600	-2.222%	1	68	-81.643%
2025-11-20	14.4500	17.5500	14.4500	17.5500	+3.540%	12	69	-82.051%
2025-11-18	16.9500	16.9500	16.9500	16.9500	+7.278%	1	58	-81.416%
2025-11-12	15.2000	15.8500	15.2000	15.8000	+2.199%	19	39	-80.063%
2025-11-11	15.7500	15.7500	15.4600	15.4600	-6.980%	34	39	-79.625%
2025-11-07	16.6200	16.6200	16.6200	16.6200	0.000%	5	5	-81.047%