Dark

NVDA20270917P145
NVDA Sep 17 2027 145.00 Put (NVDA270917P00145000)
option OPRA

EOD

Aug 14, 2026

6.30-3.077%(-0.20)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	6.3000	6.3700	6.2500	6.3000	-3.077%	25	4,401	0.000%
2026-08-13	6.5000	6.5000	6.5000	6.5000	-1.813%	3	4,396	-3.077%
2026-08-12	6.5300	6.6200	6.5300	6.6200	-8.690%	28	4,393	-4.834%
2026-08-11	7.1200	7.2500	7.1200	7.2500	+2.546%	12	4,394	-13.103%
2026-08-10	7.0700	7.0700	7.0700	7.0700	-0.702%	1	4,384	-10.891%
2026-08-07	7.1000	7.1800	7.1000	7.1200	-7.532%	10	4,385	-11.517%
2026-08-06	7.4100	7.7000	7.4100	7.7000	+1.583%	2	4,387	-18.182%
2026-08-05	7.5800	7.7300	7.5000	7.5800	-14.831%	24	4,387	-16.887%
2026-08-03	9.1500	9.1500	8.9000	8.9000	-14.995%	23	4,378	-29.213%
2026-07-31	10.1900	10.4700	10.1900	10.4700	-9.585%	11	4,389	-39.828%
2026-07-29	11.5600	11.5900	11.5600	11.5800	+5.561%	3	4,378	-45.596%
2026-07-28	10.9700	10.9700	10.9700	10.9700	+1.574%	1	4,375	-42.571%
2026-07-27	10.6000	11.0000	10.6000	10.8000	+15.508%	2,923	4,375	-41.667%
2026-07-24	9.3300	9.3500	9.3300	9.3500	-3.109%	3	1,653	-32.620%
2026-07-23	9.5000	9.7000	9.5000	9.6500	+12.209%	23	1,654	-34.715%
2026-07-22	9.5000	9.5000	8.6000	8.6000	-9.664%	80	1,674	-26.744%
2026-07-21	9.6500	9.8500	9.5000	9.5200	-3.055%	10	1,668	-33.824%
2026-07-20	10.5500	10.5500	9.8200	9.8200	-6.298%	2	1,663	-35.845%
2026-07-17	10.4500	10.4800	10.4500	10.4800	+15.801%	2	1,661	-39.885%
2026-07-14	9.1500	9.1500	9.0500	9.0500	-10.837%	2	1,661	-30.387%
2026-07-13	9.4200	10.1500	9.4200	10.1500	-7.895%	2	1,661	-37.931%
2026-07-07	11.6300	11.6300	11.0200	11.0200	+3.087%	2	1,661	-42.831%
2026-07-06	10.6900	10.6900	10.6900	10.6900	-6.638%	1	1,662	-41.066%
2026-07-02	10.7700	11.4500	10.7700	11.4500	+7.009%	299	1,663	-44.978%
2026-06-30	10.7000	10.7000	10.7000	10.7000	-5.727%	1	1,663	-41.121%
2026-06-26	12.2900	12.2900	11.3500	11.3500	-7.195%	9	1,663	-44.493%
2026-06-25	11.4700	12.3000	11.4700	12.2300	+12.615%	7	1,663	-48.487%
2026-06-23	10.8100	10.8900	10.8100	10.8600	+8.600%	40	1,662	-41.989%
2026-06-22	10.0000	10.0000	10.0000	10.0000	-4.762%	1	1,662	-37.000%
2026-06-17	10.5000	10.5000	10.5000	10.5000	-16.000%	64	1,614	-40.000%
2026-06-11	12.4500	12.5000	12.4500	12.5000	+8.413%	6	1,614	-49.600%
2026-06-09	11.5300	11.5300	11.5300	11.5300	-4.868%	1	1,610	-45.360%
2026-06-05	11.7200	12.1200	11.7200	12.1200	+13.803%	2	1,610	-48.020%
2026-06-03	10.6500	10.6500	10.6500	10.6500	+12.105%	1	1,608	-40.845%
2026-06-02	9.5000	9.5000	9.5000	9.5000	-7.317%	1	1,608	-33.684%
2026-06-01	10.2500	10.2500	10.2500	10.2500	-1.062%	1	1,608	-38.537%
2026-05-29	10.3600	10.3600	10.3600	10.3600	-8.319%	1	1,608	-39.189%
2026-05-27	11.3000	11.3000	11.3000	11.3000	+4.630%	1	1,608	-44.248%
2026-05-26	10.9000	10.9000	10.8000	10.8000	+1.408%	98	1,607	-41.667%
2026-05-22	10.2600	10.6500	10.2600	10.6500	+4.617%	10	1,657	-40.845%
2026-05-21	9.7900	10.1800	9.7900	10.1800	+4.303%	3	1,653	-38.114%
2026-05-20	10.0200	10.0200	9.7600	9.7600	-7.925%	2	1,653	-35.451%
2026-05-19	10.6000	10.6000	10.6000	10.6000	-3.285%	1	1,603	-40.566%
2026-05-18	10.9600	10.9600	10.9600	10.9600	+11.269%	98	1,603	-42.518%
2026-05-14	9.8500	9.8500	9.8500	9.8500	-2.956%	2	1,603	-36.041%
2026-05-13	10.3500	10.3500	10.1500	10.1500	-4.245%	2	1,600	-37.931%
2026-05-11	11.2500	11.2500	10.6000	10.6000	-4.933%	13	1,600	-40.566%
2026-05-08	11.1500	11.1500	11.1500	11.1500	-8.607%	2	1,600	-43.498%
2026-05-06	12.4000	12.4000	12.2000	12.2000	+3.918%	11	1,600	-48.361%
2026-04-28	12.0500	12.0500	11.7400	11.7400	+2.533%	3	1,600	-46.337%
2026-04-27	11.4800	11.4800	11.4500	11.4500	-8.032%	2	1,600	-44.978%
2026-04-24	12.5000	12.5000	12.4500	12.4500	-4.744%	20	1,601	-49.398%
2026-04-22	13.0700	13.0700	13.0700	13.0700	-0.153%	10	1,601	-51.798%
2026-04-20	13.3000	13.3000	13.0500	13.0900	-0.076%	15	1,597	-51.872%
2026-04-17	13.0700	13.1400	13.0000	13.1000	-4.029%	18	1,610	-51.908%
2026-04-16	13.9000	13.9000	13.6500	13.6500	-9.483%	984	1,614	-53.846%
2026-04-10	15.0100	15.0800	14.8600	15.0800	-4.010%	5	892	-58.223%
2026-04-09	15.9000	15.9100	15.7100	15.7100	-15.538%	3	893	-59.898%
2026-04-01	18.3200	18.6000	17.9500	18.6000	-1.431%	39	891	-66.129%
2026-03-31	20.2900	20.2900	18.7300	18.8700	-13.440%	29	888	-66.614%
2026-03-30	21.1000	21.8000	21.0500	21.8000	+2.588%	9	876	-71.101%
2026-03-27	20.8800	21.2500	20.8800	21.2500	+6.410%	3	876	-70.353%
2026-03-26	19.9500	19.9700	19.9500	19.9700	+6.734%	2	876	-68.453%
2026-03-23	18.8500	18.8500	18.7100	18.7100	-8.374%	7	875	-66.328%
2026-03-20	19.8000	20.4200	19.8000	20.4200	+7.757%	8	882	-69.148%
2026-03-19	19.7500	19.7500	18.9500	18.9500	+3.045%	23	875	-66.755%
2026-03-18	18.5200	18.5200	18.3500	18.3900	-1.129%	7	872	-65.742%
2026-03-17	18.5500	18.6000	18.4500	18.6000	+1.639%	3	868	-66.129%
2026-03-16	18.3500	18.3500	18.3000	18.3000	-6.775%	4	867	-65.574%
2026-03-13	19.6300	19.6300	19.6300	19.6300	+1.447%	1	863	-67.906%
2026-03-12	19.4000	19.4000	19.3500	19.3500	+4.144%	18	863	-67.442%
2026-03-11	18.2000	18.5800	18.2000	18.5800	-10.242%	60	845	-66.093%
2026-03-09	20.8000	20.8000	20.6500	20.7000	+5.344%	27	805	-69.565%
2026-03-06	19.6500	19.6500	19.6500	19.6500	-5.755%	1	843	-67.939%
2026-03-03	20.8500	20.8500	20.8500	20.8500	-0.950%	39	842	-69.784%
2026-02-27	20.7000	21.1000	20.7000	21.0500	+6.582%	31	842	-70.071%
2026-02-26	18.9000	19.7500	18.9000	19.7500	+11.898%	14	816	-68.101%
2026-02-25	17.8000	17.8000	17.6500	17.6500	-9.254%	2	802	-64.306%
2026-02-23	19.3500	19.4500	19.3500	19.4500	+1.039%	595	802	-67.609%
2026-02-09	20.1500	20.1500	19.2500	19.2500	-2.036%	8	224	-67.273%
2026-02-06	19.6500	19.6500	19.6500	19.6500	-6.473%	1	224	-67.939%
2026-02-03	21.0100	21.0100	21.0100	21.0100	+8.299%	1	224	-70.014%
2026-02-02	19.4000	19.4000	19.4000	19.4000	+3.467%	5	223	-67.526%
2026-01-30	18.7500	18.7500	18.7500	18.7500	-0.846%	2	219	-66.400%
2026-01-29	18.5000	18.9100	18.5000	18.9100	+2.382%	5	217	-66.684%
2026-01-28	18.4700	18.4700	18.4700	18.4700	-2.275%	1	217	-65.891%
2026-01-27	18.9000	18.9000	18.9000	18.9000	-1.305%	5	216	-66.667%
2026-01-26	19.1500	19.1500	19.1500	19.1500	+4.932%	5	221	-67.102%
2026-01-15	18.2500	18.2500	18.2500	18.2500	-7.360%	1	216	-65.479%
2026-01-14	19.7000	19.7000	19.7000	19.7000	+3.412%	2	217	-68.020%
2026-01-02	18.6000	19.5500	18.6000	19.0500	-2.057%	290	215	-66.929%
2025-12-31	18.9500	19.4900	18.9500	19.4500	+1.832%	51	186	-67.609%
2025-12-30	19.2500	19.2600	19.0500	19.1000	-0.261%	30	186	-67.016%
2025-12-29	19.3000	19.7000	19.1500	19.1500	+2.406%	46	156	-67.102%
2025-12-26	18.3000	18.7000	18.3000	18.7000	-4.348%	67	121	-66.310%
2025-12-22	19.5500	19.5500	19.5500	19.5500	-5.556%	30	55	-67.775%
2025-12-19	20.7000	20.7000	20.7000	20.7000	-7.175%	1	55	-69.565%
2025-12-17	21.8000	22.3000	21.8000	22.3000	+3.145%	2	56	-71.749%
2025-12-16	21.6200	21.6200	21.6200	21.6200	+3.942%	10	54	-70.860%
2025-12-12	20.8000	20.8000	20.8000	20.8000	-6.306%	1	48	-69.712%
2025-12-11	22.2000	22.2000	22.2000	22.2000	+6.322%	1	47	-71.622%
2025-12-02	19.8000	20.8800	19.8000	20.8800	-3.289%	3	47	-69.828%
2025-11-28	21.6200	21.6200	21.5900	21.5900	-2.219%	11	48	-70.820%
2025-11-24	22.0800	22.0800	22.0800	22.0800	+1.517%	1	37	-71.467%
2025-11-20	21.5000	21.7500	21.5000	21.7500	+10.127%	2	36	-71.034%
2025-11-19	19.7500	19.7500	19.7500	19.7500	-2.228%	30	35	-68.101%
2025-11-18	20.2100	20.2100	20.2000	20.2000	-0.493%	8	5	-68.812%
2025-11-13	20.3000	20.3000	20.3000	20.3000	0.000%	1	1	-68.966%