Dark

NVDA20270917P140
NVDA Sep 17 2027 140.00 Put (NVDA270917P00140000)
option OPRA

EOD

Aug 14, 2026

5.50-2.135%(-0.12)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.7000	5.7000	5.4800	5.5000	-2.135%	26	5,486	0.000%
2026-08-13	5.6900	5.6900	5.6200	5.6200	-1.404%	35	5,491	-2.135%
2026-08-12	5.8000	5.8000	5.7000	5.7000	-8.065%	301	5,494	-3.509%
2026-08-11	6.2500	6.3000	6.2000	6.2000	-5.344%	19	5,502	-11.290%
2026-08-10	6.2000	6.6500	6.2000	6.5500	+3.968%	37	5,500	-16.031%
2026-08-07	6.3000	6.3000	6.3000	6.3000	-5.263%	1	5,483	-12.698%
2026-08-06	6.6500	6.7000	6.6500	6.6500	+1.064%	15	5,483	-17.293%
2026-08-05	6.7600	6.8000	6.5500	6.5800	-10.476%	60	5,495	-16.413%
2026-08-04	7.4500	7.4500	7.3500	7.3500	-7.197%	3	5,492	-25.170%
2026-08-03	7.9000	7.9500	7.9000	7.9200	-14.378%	12	5,493	-30.556%
2026-07-31	9.0000	9.2500	8.9400	9.2500	-2.323%	12	5,503	-40.541%
2026-07-30	9.4700	9.4700	9.4700	9.4700	-1.148%	1	5,492	-41.922%
2026-07-29	10.0000	10.1900	9.5800	9.5800	-1.744%	508	5,491	-42.589%
2026-07-27	10.0000	10.0000	9.7500	9.7500	+18.902%	2	4,988	-43.590%
2026-07-24	8.2000	8.2000	8.2000	8.2000	-1.796%	3	4,987	-32.927%
2026-07-23	8.3000	8.3500	8.3000	8.3500	+7.051%	4	4,988	-34.132%
2026-07-22	7.8200	7.8200	7.7600	7.8000	-6.921%	9	4,989	-29.487%
2026-07-21	8.4000	8.4300	8.3800	8.3800	-2.558%	7	4,991	-34.368%
2026-07-20	9.0000	9.0000	8.6000	8.6000	-2.273%	18	4,995	-36.047%
2026-07-17	8.8000	8.8000	8.8000	8.8000	+2.564%	1	4,983	-37.500%
2026-07-16	8.2600	8.8000	8.2500	8.5800	-0.809%	72	4,982	-35.897%
2026-07-15	8.3700	8.6500	8.3700	8.6500	+8.125%	3	4,978	-36.416%
2026-07-14	8.0000	8.0000	8.0000	8.0000	-11.111%	1	4,977	-31.250%
2026-07-13	8.9500	9.0000	8.9500	9.0000	+9.756%	20	4,978	-38.889%
2026-07-10	8.5500	8.5900	8.2000	8.2000	-6.924%	50	4,978	-32.927%
2026-07-09	8.8100	8.8100	8.8100	8.8100	-1.011%	1	4,944	-37.571%
2026-07-08	9.4500	9.4500	8.9000	8.9000	-9.184%	3	4,945	-38.202%
2026-07-07	10.1500	10.1500	9.7500	9.8000	+4.255%	22	4,947	-43.878%
2026-07-06	9.5500	9.5500	9.4000	9.4000	-6.468%	16	4,946	-41.489%
2026-07-02	9.4500	10.1000	9.4300	10.0500	+8.065%	685	4,539	-45.274%
2026-07-01	9.4000	10.0000	9.3000	9.3000	-0.535%	93	4,539	-40.860%
2026-06-30	9.3500	9.3500	9.3300	9.3500	-5.268%	6	4,536	-41.176%
2026-06-29	10.0000	10.0800	9.8400	9.8700	+1.231%	220	4,538	-44.276%
2026-06-26	10.6400	10.6400	9.7500	9.7500	-6.160%	676	4,533	-43.590%
2026-06-25	10.3900	10.3900	10.3900	10.3900	+7.668%	3	3,901	-47.064%
2026-06-24	9.6000	9.6500	9.6000	9.6500	-2.722%	2	3,900	-43.005%
2026-06-23	9.8000	9.9200	9.7000	9.9200	+9.131%	47	3,900	-44.556%
2026-06-18	9.3000	9.3000	9.0900	9.0900	-1.730%	6	3,938	-39.494%
2026-06-17	9.2500	9.2500	9.2500	9.2500	+0.325%	13	3,938	-40.541%
2026-06-16	9.2200	9.2200	9.2200	9.2200	-1.915%	10	3,938	-40.347%
2026-06-15	9.4000	9.4000	9.4000	9.4000	-8.560%	3	3,952	-41.489%
2026-06-12	10.3000	10.3300	10.2800	10.2800	-4.372%	5	3,952	-46.498%
2026-06-11	10.8900	11.0800	10.7500	10.7500	-1.376%	16	3,952	-48.837%
2026-06-10	10.4200	10.9000	10.4200	10.9000	-1.357%	3	3,947	-49.541%
2026-06-09	11.1900	11.1900	11.0500	11.0500	+9.190%	3	3,947	-50.226%
2026-06-08	10.2500	10.3000	10.1000	10.1200	-5.685%	74	3,947	-45.652%
2026-06-05	10.5000	10.7300	10.5000	10.7300	+12.121%	21	3,898	-48.742%
2026-06-03	9.4000	9.5700	9.4000	9.5700	+7.770%	5	3,905	-42.529%
2026-06-01	8.8800	8.8800	8.8800	8.8800	-5.532%	1	3,908	-38.063%
2026-05-28	9.4000	9.4000	9.4000	9.4000	-3.590%	3	3,907	-41.489%
2026-05-27	9.7000	10.0600	9.7000	9.7500	+5.405%	27	3,910	-43.590%
2026-05-22	9.1500	9.2500	9.1500	9.2500	+2.210%	3	3,907	-40.541%
2026-05-21	9.0500	9.0500	9.0500	9.0500	+3.904%	1	3,909	-39.227%
2026-05-20	8.7100	8.7100	8.7100	8.7100	-7.831%	1	3,909	-36.854%
2026-05-19	9.7000	9.7000	9.4500	9.4500	-0.526%	4	3,908	-41.799%
2026-05-18	9.7700	9.7700	9.5000	9.5000	+4.972%	23	3,908	-42.105%
2026-05-15	9.0500	9.0500	9.0500	9.0500	+4.023%	1	3,908	-39.227%
2026-05-14	8.6600	8.7000	8.6600	8.7000	-8.325%	2	3,884	-36.782%
2026-05-12	9.4900	9.4900	9.4900	9.4900	-0.105%	1	3,885	-42.044%
2026-05-11	9.6000	9.6000	9.5000	9.5000	-4.810%	3	3,885	-42.105%
2026-05-08	10.0000	10.0000	9.9800	9.9800	-10.252%	2	3,887	-44.890%
2026-05-06	11.1500	11.1500	11.1200	11.1200	-6.711%	8	3,889	-50.540%
2026-05-05	11.9200	11.9200	11.9200	11.9200	-2.694%	1	3,889	-53.859%
2026-05-04	12.2500	12.2500	12.2500	12.2500	+0.328%	8	3,888	-55.102%
2026-04-30	11.5300	12.2100	11.5300	12.2100	+19.941%	2	3,888	-54.955%
2026-04-27	10.8500	10.8500	10.1800	10.1800	-12.618%	9	3,887	-45.972%
2026-04-23	11.6500	11.6500	11.6500	11.6500	0.000%	1	3,883	-52.790%
2026-04-22	11.7000	11.7000	11.6500	11.6500	-0.427%	28	3,884	-52.790%
2026-04-21	11.7000	11.7000	11.7000	11.7000	-1.681%	2	3,856	-52.991%
2026-04-20	11.9000	11.9000	11.9000	11.9000	0.000%	2	3,856	-53.782%
2026-04-17	11.7000	11.9000	11.7000	11.9000	-4.341%	5	3,854	-53.782%
2026-04-14	12.4500	12.4500	12.4400	12.4400	-8.327%	8	3,854	-55.788%
2026-04-10	13.9000	13.9000	13.4100	13.5700	-7.055%	28	3,863	-59.469%
2026-04-09	14.6000	14.6000	14.6000	14.6000	-0.680%	2	3,884	-62.329%
2026-04-08	14.4700	14.7000	14.4700	14.7000	-8.068%	6	3,886	-62.585%
2026-04-07	16.8200	16.8200	15.9900	15.9900	-0.991%	7	3,888	-65.604%
2026-04-06	16.4000	16.4000	15.8500	16.1500	-2.945%	1,014	3,888	-65.944%
2026-04-02	16.6200	16.6400	16.6200	16.6400	-0.657%	2	3,008	-66.947%
2026-04-01	16.5000	16.7500	16.3500	16.7500	-1.296%	4	3,008	-67.164%
2026-03-31	18.8000	18.8000	16.9000	16.9700	-12.974%	84	3,008	-67.590%
2026-03-30	19.4500	19.5000	19.4500	19.5000	+7.143%	4	3,068	-71.795%
2026-03-26	17.0000	18.2000	17.0000	18.2000	+5.691%	504	3,069	-69.780%
2026-03-23	17.0500	17.2200	17.0500	17.2200	-8.404%	28	2,576	-68.060%
2026-03-20	17.9800	18.8000	17.8200	18.8000	+9.813%	61	2,591	-70.745%
2026-03-19	17.5900	17.5900	17.1200	17.1200	+3.070%	17	2,592	-67.874%
2026-03-18	17.0000	17.0000	16.6000	16.6100	-1.131%	7	2,587	-66.887%
2026-03-17	16.8000	16.8000	16.8000	16.8000	+1.511%	20	2,584	-67.262%
2026-03-16	16.6000	16.6000	16.5500	16.5500	-6.708%	5	2,584	-66.767%
2026-03-13	16.8500	17.7400	16.8500	17.7400	+1.140%	9	2,579	-68.997%
2026-03-12	17.5000	17.6000	17.1400	17.5400	+6.303%	827	2,579	-68.643%
2026-03-11	16.5000	16.5000	16.5000	16.5000	-8.587%	1	2,207	-66.667%
2026-03-09	19.1000	19.1000	17.8000	18.0500	+1.404%	82	2,206	-69.529%
2026-03-06	17.8000	17.8000	17.8000	17.8000	-0.056%	3	2,155	-69.101%
2026-03-05	17.8100	17.8100	17.8100	17.8100	+2.651%	50	2,152	-69.118%
2026-03-04	17.2500	17.3500	17.2500	17.3500	-6.771%	15	2,152	-68.300%
2026-03-03	18.6100	18.6100	18.6100	18.6100	+4.258%	3	2,157	-70.446%
2026-03-02	18.2000	18.2000	17.7500	17.8500	-0.446%	92	2,160	-69.188%
2026-02-26	17.4500	17.9300	17.4500	17.9300	+13.481%	8	2,068	-69.325%
2026-02-25	16.0000	16.0000	15.8000	15.8000	-9.300%	10	2,060	-65.190%
2026-02-23	17.4200	17.4200	17.4200	17.4200	-1.582%	1	2,060	-68.427%
2026-02-20	17.5500	17.7000	17.5500	17.7000	-3.014%	15	2,060	-68.927%
2026-02-17	19.1700	19.1700	18.2500	18.2500	+8.309%	464	2,052	-69.863%
2026-02-11	16.8500	16.8500	16.8500	16.8500	0.000%	1	1,588	-67.359%
2026-02-09	17.4500	17.4800	16.8500	16.8500	-18.085%	3	1,589	-67.359%
2026-02-05	20.5700	20.5700	20.5700	20.5700	+2.850%	1	1,588	-73.262%
2026-02-04	19.3000	20.5200	19.1000	20.0000	+6.496%	10	1,587	-72.500%
2026-02-03	18.5500	18.7800	18.5500	18.7800	+7.931%	2	1,580	-70.714%
2026-02-02	17.4000	17.4000	17.4000	17.4000	+2.413%	2	1,580	-68.391%
2026-01-30	16.5500	16.9900	16.5500	16.9900	+1.433%	3	1,580	-67.628%
2026-01-29	16.6000	16.8200	16.6000	16.7500	+0.661%	3	1,580	-67.164%
2026-01-28	16.7900	16.7900	16.6400	16.6400	-3.256%	6	1,582	-66.947%
2026-01-26	17.2000	17.2000	17.2000	17.2000	+0.644%	8	1,576	-68.023%
2026-01-23	17.1500	17.1500	17.0900	17.0900	-4.258%	4	1,571	-67.817%
2026-01-21	17.8500	17.8500	17.8500	17.8500	-4.545%	1	1,570	-69.188%
2026-01-20	18.5200	18.7000	18.5200	18.7000	+14.373%	10	1,569	-70.588%
2026-01-15	16.4000	16.4000	16.3500	16.3500	-4.665%	3	1,561	-66.361%
2026-01-13	16.7700	17.1500	16.5500	17.1500	-2.557%	15	1,560	-67.930%
2026-01-08	17.4000	17.7000	17.4000	17.6000	+3.835%	15	1,551	-68.750%
2026-01-07	16.8400	16.9500	16.7000	16.9500	-0.587%	7	1,539	-67.552%
2026-01-06	17.0000	17.0500	17.0000	17.0500	-2.738%	9	1,541	-67.742%
2026-01-05	17.5300	17.5300	17.5300	17.5300	+1.741%	1	1,541	-68.625%
2025-12-31	17.2300	17.2300	17.2300	17.2300	-2.102%	1	1,541	-68.079%
2025-12-29	17.6000	17.6000	17.6000	17.6000	+5.263%	1	1,541	-68.750%
2025-12-26	16.6500	16.7200	16.6500	16.7200	-3.241%	4	1,541	-67.105%
2025-12-24	17.3200	17.3200	17.2800	17.2800	-2.921%	7	1,537	-68.171%
2025-12-22	17.8000	17.8000	17.8000	17.8000	-11.663%	3	1,540	-69.101%
2025-12-17	20.0000	20.1500	20.0000	20.1500	+6.614%	4	1,540	-72.705%
2025-12-15	18.9000	18.9000	18.9000	18.9000	-6.250%	1	1,536	-70.899%
2025-12-12	19.2100	20.1600	19.2100	20.1600	+8.973%	2	1,537	-72.718%
2025-12-10	18.5000	18.5000	18.5000	18.5000	+0.108%	1	1,537	-70.270%
2025-12-08	18.4800	18.4800	18.4800	18.4800	-4.149%	1	1,536	-70.238%
2025-12-03	19.2800	19.2800	19.2800	19.2800	+1.795%	3	1,535	-71.473%
2025-12-02	18.1400	18.9400	18.1400	18.9400	-0.941%	9	1,532	-70.961%
2025-12-01	19.1200	19.1200	19.1200	19.1200	-2.944%	3	1,524	-71.234%
2025-11-28	19.7000	19.7000	19.7000	19.7000	+1.026%	1	1,522	-72.081%
2025-11-26	19.5000	19.5000	19.5000	19.5000	-2.985%	1	1,520	-71.795%
2025-11-25	21.7700	21.7700	20.1000	20.1000	-1.711%	16	1,520	-72.637%
2025-11-24	20.4500	20.4500	20.4500	20.4500	+5.141%	1	1,510	-73.105%
2025-11-21	19.4500	19.4500	19.4500	19.4500	+0.934%	1	1,509	-71.722%
2025-11-20	16.6700	19.2700	16.6700	19.2700	+6.759%	5	1,508	-71.458%
2025-11-14	18.0500	18.0500	18.0500	18.0500	+2.382%	1	1,509	-69.529%
2025-11-13	17.6300	17.6300	17.6300	17.6300	+3.402%	1	1,509	-68.803%
2025-11-11	17.0500	17.0500	17.0500	17.0500	-6.881%	2	1,508	-67.742%
2025-11-07	18.8800	19.7500	18.3100	18.3100	0.000%	1,506	1,506	-69.962%