Dark

NVDA20270917P150
NVDA Sep 17 2027 150.00 Put (NVDA270917P00150000)
option OPRA

EOD

Aug 14, 2026

7.15-3.378%(-0.25)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	7.0600	7.1700	7.0600	7.1500	-3.378%	19	5,385	0.000%
2026-08-13	7.2500	7.6000	7.2500	7.4000	-0.671%	15	5,378	-3.378%
2026-08-12	7.6000	7.7000	7.4300	7.4500	-9.478%	81	5,381	-4.027%
2026-08-11	8.1600	8.2300	8.0500	8.2300	-3.404%	91	5,317	-13.123%
2026-08-10	8.5200	8.5200	8.5200	8.5200	+5.185%	1	5,247	-16.080%
2026-08-07	8.8000	8.8000	8.1000	8.1000	-8.475%	39	5,247	-11.728%
2026-08-06	8.6500	8.9500	8.5000	8.8500	+3.509%	97	5,246	-19.209%
2026-08-05	8.6400	8.8000	8.5000	8.5500	-10.095%	196	5,223	-16.374%
2026-08-04	9.7500	9.7500	9.5100	9.5100	-6.765%	19	5,143	-24.816%
2026-08-03	11.3900	11.3900	10.2000	10.2000	-12.821%	30	5,132	-29.902%
2026-07-31	11.8500	11.8500	11.7000	11.7000	-5.645%	11	5,128	-38.889%
2026-07-30	12.7000	12.8500	12.3000	12.4000	-3.352%	13	5,121	-42.339%
2026-07-29	12.9300	13.1500	12.5000	12.8300	+6.917%	544	5,113	-44.271%
2026-07-28	12.7300	12.8200	12.0000	12.0000	-2.280%	544	4,755	-40.417%
2026-07-27	12.4500	12.4500	12.2800	12.2800	+11.636%	12	4,263	-41.775%
2026-07-24	10.9000	11.0200	10.9000	11.0000	+4.364%	15	4,259	-35.000%
2026-07-23	10.5400	10.5400	10.5400	10.5400	+6.465%	1	4,259	-32.163%
2026-07-22	10.5000	10.5000	9.8000	9.9000	-7.649%	30	4,259	-27.778%
2026-07-21	10.9000	10.9000	10.7000	10.7200	-3.943%	16	4,258	-33.302%
2026-07-20	11.1600	11.1600	11.1600	11.1600	-5.102%	1	4,257	-35.932%
2026-07-17	12.0000	12.0000	11.6500	11.7600	+5.471%	5	4,258	-39.201%
2026-07-16	10.7000	11.1500	10.7000	11.1500	+7.729%	5	4,258	-35.874%
2026-07-15	10.1700	11.1500	10.1700	10.3500	0.000%	252	4,256	-30.918%
2026-07-14	11.0500	11.0500	10.3000	10.3500	-9.528%	50	4,165	-30.918%
2026-07-13	10.6000	11.5000	10.6000	11.4400	+9.474%	41	4,166	-37.500%
2026-07-10	11.4300	11.4300	10.4500	10.4500	-9.524%	7	4,154	-31.579%
2026-07-09	11.8000	11.8000	11.5500	11.5500	0.000%	13	4,158	-38.095%
2026-07-08	11.4500	11.6000	11.4500	11.5500	-9.766%	17	4,146	-38.095%
2026-07-07	13.0000	13.0000	12.8000	12.8000	+4.575%	2	4,148	-44.141%
2026-07-06	12.7500	12.7500	12.2400	12.2400	-5.991%	3	4,149	-41.585%
2026-07-02	12.4600	13.2000	12.4600	13.0200	+0.930%	93	4,062	-45.084%
2026-07-01	12.9700	12.9700	12.9000	12.9000	+8.403%	2	4,062	-44.574%
2026-06-30	12.2000	12.3500	11.9000	11.9000	-6.667%	12	4,063	-39.916%
2026-06-29	12.7000	13.4700	12.7000	12.7500	-2.672%	318	4,069	-43.922%
2026-06-26	13.3500	13.3500	12.9200	13.1000	-2.019%	5	3,822	-45.420%
2026-06-25	14.0000	14.0000	13.1900	13.3700	+4.453%	164	3,823	-46.522%
2026-06-24	12.5500	12.8000	12.5500	12.8000	+2.400%	9	3,700	-44.141%
2026-06-23	12.3900	12.7000	12.1900	12.5000	+14.679%	58	3,692	-42.800%
2026-06-22	11.3100	11.5500	10.9000	10.9000	-5.628%	8	3,692	-34.404%
2026-06-18	11.8500	11.8500	11.5500	11.5500	-2.532%	6	3,700	-38.095%
2026-06-17	11.8100	11.8600	11.8100	11.8500	+1.282%	25	3,700	-39.662%
2026-06-16	11.8200	11.8200	11.6100	11.7000	+2.902%	11	3,700	-38.889%
2026-06-15	11.4100	11.4100	11.3500	11.3700	-12.940%	19	3,684	-37.115%
2026-06-12	13.0600	13.0600	13.0600	13.0600	-3.971%	2	3,684	-45.253%
2026-06-11	13.6000	13.6000	13.6000	13.6000	-2.857%	1	3,684	-47.426%
2026-06-10	13.1500	14.0000	13.0500	14.0000	-1.408%	54	3,684	-48.929%
2026-06-09	12.5000	14.2000	12.5000	14.2000	+8.812%	20	3,682	-49.648%
2026-06-08	12.9500	13.0500	12.9500	13.0500	-3.690%	9	3,682	-45.211%
2026-06-05	12.5000	13.5500	12.5000	13.5500	+18.860%	52	3,681	-47.232%
2026-06-04	12.1500	12.5000	11.4000	11.4000	-4.603%	22	3,677	-37.281%
2026-06-03	11.7500	12.0500	11.7500	11.9500	+9.633%	10	3,666	-40.167%
2026-06-02	10.7000	11.0500	10.5000	10.9000	+0.926%	95	3,657	-34.404%
2026-06-01	11.7800	11.7800	10.8000	10.8000	-5.677%	48	3,677	-33.796%
2026-05-29	11.4900	11.5000	11.4200	11.4500	-2.220%	23	3,682	-37.555%
2026-05-28	11.8500	11.8500	11.7100	11.7100	-3.223%	3	3,661	-38.941%
2026-05-27	11.9000	12.5000	11.9000	12.1000	+0.833%	114	3,660	-40.909%
2026-05-26	12.0000	12.1100	12.0000	12.0000	+0.840%	116	3,585	-40.417%
2026-05-22	11.5100	11.9000	11.4700	11.9000	+6.250%	18	3,580	-39.916%
2026-05-21	11.4000	11.4000	11.2000	11.2000	+0.448%	19	3,575	-36.161%
2026-05-20	11.3200	11.3200	10.9500	11.1500	-4.292%	54	3,575	-35.874%
2026-05-19	11.9000	12.2000	11.5200	11.6500	-4.508%	36	3,538	-38.627%
2026-05-18	12.2500	12.2500	12.1000	12.2000	+4.363%	63	3,538	-41.393%
2026-05-15	11.7000	11.7000	11.5800	11.6900	+8.041%	4	3,538	-38.837%
2026-05-14	10.9700	10.9700	10.8000	10.8200	-5.749%	4	3,531	-33.919%
2026-05-13	11.4000	11.4800	11.4000	11.4800	-4.730%	2	3,529	-37.718%
2026-05-12	12.3900	12.3900	12.0500	12.0500	+1.688%	49	3,529	-40.664%
2026-05-11	12.5000	12.5000	11.8500	11.8500	-9.334%	3	3,529	-39.662%
2026-05-07	13.1500	13.1500	13.0000	13.0700	-3.542%	8	3,478	-45.295%
2026-05-06	13.6500	13.6500	13.5500	13.5500	-9.121%	3	3,478	-47.232%
2026-05-05	14.5000	14.9100	14.5000	14.9100	-0.930%	17	3,477	-52.046%
2026-05-04	14.8000	15.5500	14.8000	15.0500	+0.602%	25	3,474	-52.492%
2026-04-30	15.2000	15.2000	14.9000	14.9600	+12.906%	3	3,461	-52.206%
2026-04-29	13.4300	13.4300	13.2500	13.2500	-0.749%	2	3,458	-46.038%
2026-04-28	13.4500	13.4500	13.3500	13.3500	-4.370%	2	3,458	-46.442%
2026-04-24	13.9600	13.9600	13.9600	13.9600	-3.056%	1	3,456	-48.782%
2026-04-23	14.4000	14.4000	14.4000	14.4000	-0.826%	12	3,456	-50.347%
2026-04-22	14.4500	14.5200	14.4500	14.5200	-1.090%	11	3,444	-50.758%
2026-04-21	14.6800	14.6800	14.6800	14.6800	-0.811%	1	3,435	-51.294%
2026-04-20	14.8000	14.8000	14.8000	14.8000	+0.749%	1	3,436	-51.689%
2026-04-17	14.7500	14.7500	14.5600	14.6900	-2.715%	22	3,437	-51.327%
2026-04-15	15.0000	15.1000	14.7000	15.1000	-1.629%	26	3,457	-52.649%
2026-04-14	16.1000	16.1000	15.3500	15.3500	-9.706%	13	3,468	-53.420%
2026-04-13	17.0000	17.0000	17.0000	17.0000	+1.190%	1	3,459	-57.941%
2026-04-10	16.8000	16.9000	16.8000	16.8000	-4.545%	70	3,458	-57.440%
2026-04-09	18.0000	18.0000	17.6000	17.6000	-1.950%	131	3,528	-59.375%
2026-04-08	17.8000	17.9500	17.8000	17.9500	-11.620%	2	3,519	-60.167%
2026-04-07	20.1900	20.3100	20.1900	20.3100	+2.060%	2	3,521	-64.796%
2026-04-06	19.9400	20.0600	19.9000	19.9000	-2.403%	15	3,523	-64.070%
2026-04-02	21.1000	21.1000	20.3600	20.3900	-0.537%	3	3,518	-64.934%
2026-04-01	20.2100	20.5000	19.8200	20.5000	-6.606%	4	3,518	-65.122%
2026-03-31	21.9500	21.9500	21.9500	21.9500	-6.397%	10	3,519	-67.426%
2026-03-30	23.7500	23.7500	23.4500	23.4500	-0.298%	7	3,529	-69.510%
2026-03-27	23.3700	23.5200	23.0000	23.5200	+9.142%	62	3,525	-69.600%
2026-03-26	21.1500	21.5500	21.1500	21.5500	+9.114%	3	3,538	-66.821%
2026-03-25	19.9900	19.9900	19.7500	19.7500	-5.593%	55	3,537	-63.797%
2026-03-24	21.5000	21.5000	20.9200	20.9200	-0.806%	20	3,500	-65.822%
2026-03-23	20.7500	21.0900	20.7500	21.0900	-7.419%	3	3,498	-66.098%
2026-03-20	21.6400	22.7800	21.6400	22.7800	+8.476%	14	3,497	-68.613%
2026-03-19	21.4500	21.4500	20.8500	21.0000	+3.960%	203	3,487	-65.952%
2026-03-18	20.2000	20.2000	20.2000	20.2000	-1.222%	9	3,550	-64.604%
2026-03-17	20.2100	20.4500	20.2100	20.4500	+1.489%	4	3,550	-65.037%
2026-03-16	20.6200	20.6200	20.1500	20.1500	-4.502%	5	3,546	-64.516%
2026-03-12	21.3500	21.3500	21.0000	21.1000	+3.381%	25	3,547	-66.114%
2026-03-11	20.3000	20.5000	20.2500	20.4100	-1.401%	21	3,542	-64.968%
2026-03-10	20.7100	20.7100	20.4000	20.7000	-4.608%	6	3,537	-65.459%
2026-03-09	22.8000	22.8500	21.7000	21.7000	-6.867%	22	3,536	-67.051%
2026-03-06	21.5500	23.3000	21.5500	23.3000	+7.870%	5	3,535	-69.313%
2026-03-05	21.6000	21.6000	21.6000	21.6000	+1.171%	1	3,534	-66.898%
2026-03-04	21.7700	21.7700	21.1000	21.3500	-7.895%	44	3,535	-66.511%
2026-03-03	22.9100	23.1800	22.9100	23.1800	+3.482%	3	3,539	-69.154%
2026-03-02	22.4000	22.4000	22.4000	22.4000	-5.205%	5	3,540	-68.080%
2026-02-27	22.8200	23.6300	22.8200	23.6300	+8.644%	10	3,540	-69.742%
2026-02-26	21.5700	21.8500	21.2000	21.7500	+12.987%	3,051	3,532	-67.126%
2026-02-25	20.0000	20.0000	19.2400	19.2500	-5.868%	54	516	-62.857%
2026-02-24	21.1000	21.2500	20.4500	20.4500	-2.758%	165	516	-65.037%
2026-02-23	21.4000	21.4000	21.0300	21.0300	+2.585%	32	525	-66.001%
2026-02-20	21.0000	21.0000	20.5000	20.5000	-3.529%	6	493	-65.122%
2026-02-18	21.2500	21.2500	21.2500	21.2500	-3.189%	1	489	-66.353%
2026-02-13	22.0700	22.0700	21.9500	21.9500	+6.813%	2	489	-67.426%
2026-02-11	20.5000	20.9000	20.3500	20.5500	0.000%	16	489	-65.207%
2026-02-09	21.4000	21.4000	20.5500	20.5500	-7.307%	2	485	-65.207%
2026-02-06	22.1700	22.1700	22.1700	22.1700	-8.388%	1	487	-67.749%
2026-02-04	24.2000	24.2000	24.2000	24.2000	+3.863%	5	486	-70.455%
2026-02-03	22.5800	23.3000	22.5500	23.3000	+8.423%	10	491	-69.313%
2026-02-02	20.4100	21.4900	20.4100	21.4900	+5.862%	7	493	-66.729%
2026-01-30	20.1700	20.3000	20.1700	20.3000	-2.404%	31	498	-64.778%
2026-01-29	21.3100	21.3100	20.8000	20.8000	+3.226%	13	507	-65.625%
2026-01-28	20.2800	20.2800	20.1500	20.1500	-1.225%	2	504	-64.516%
2026-01-27	20.4000	20.4000	20.4000	20.4000	-4.225%	1	502	-64.951%
2026-01-22	20.9300	21.3000	20.9300	21.3000	-6.332%	11	502	-66.432%
2026-01-20	22.3400	22.7400	22.3400	22.7400	+12.630%	2	491	-68.558%
2026-01-15	20.1000	20.1900	20.1000	20.1900	-5.698%	3	490	-64.586%
2026-01-14	21.1000	21.6900	21.1000	21.4100	+6.148%	5	493	-66.604%
2026-01-13	20.1700	20.1700	20.1700	20.1700	-1.658%	1	491	-64.551%
2026-01-12	20.4600	20.5100	20.4600	20.5100	-2.380%	6	492	-65.139%
2026-01-09	21.0400	21.0400	21.0100	21.0100	-2.279%	10	487	-65.969%
2026-01-08	21.5000	21.5000	21.5000	21.5000	+4.725%	20	487	-66.744%
2026-01-07	20.9000	20.9000	20.4300	20.5300	-2.470%	5	467	-65.173%
2026-01-06	20.3500	21.0500	20.3000	21.0500	-1.174%	395	466	-66.033%
2026-01-05	21.3000	21.3000	21.3000	21.3000	+3.751%	1	79	-66.432%
2026-01-02	20.5300	20.5300	20.5300	20.5300	-2.470%	1	79	-65.173%
2025-12-30	21.0500	21.0500	21.0500	21.0500	+0.238%	2	78	-66.033%
2025-12-29	21.4500	21.6500	21.0000	21.0000	+0.334%	3	80	-65.952%
2025-12-24	20.9300	20.9300	20.9300	20.9300	-1.506%	10	68	-65.839%
2025-12-23	21.5700	21.5700	21.2500	21.2500	-1.392%	7	68	-66.353%
2025-12-22	21.6900	21.6900	21.5500	21.5500	-4.307%	11	64	-66.821%
2025-12-19	22.5200	22.5200	22.5200	22.5200	-4.778%	10	72	-68.250%
2025-12-18	23.6500	23.6500	23.6500	23.6500	-4.637%	1	82	-69.767%
2025-12-17	24.5400	25.0000	24.5000	24.8000	+4.863%	4	83	-71.169%
2025-12-12	23.6000	24.2300	23.6000	23.6500	+3.095%	3	82	-69.767%
2025-12-10	22.9400	22.9400	22.9400	22.9400	+0.175%	1	79	-68.832%
2025-12-05	23.1400	23.1400	22.9000	22.9000	-0.435%	13	78	-68.777%
2025-12-04	23.0000	23.0000	23.0000	23.0000	-0.691%	3	68	-68.913%
2025-12-03	23.1600	23.1600	23.1600	23.1600	+1.579%	1	68	-69.128%
2025-12-02	22.9600	22.9600	22.8000	22.8000	-1.682%	2	68	-68.640%
2025-11-26	22.7000	23.5500	22.7000	23.1900	-3.375%	21	58	-69.168%
2025-11-25	25.1000	26.1000	24.0000	24.0000	+4.941%	15	58	-70.208%
2025-11-24	22.8700	22.8700	22.8700	22.8700	-10.559%	1	58	-68.736%
2025-11-21	24.5900	25.5700	24.5900	25.5700	+9.554%	7	59	-72.038%
2025-11-20	19.5000	23.4900	19.5000	23.3400	+7.806%	52	54	-69.366%
2025-11-19	22.3900	22.3900	21.6500	21.6500	-5.085%	11	20	-66.975%
2025-11-18	23.1000	23.1000	22.8100	22.8100	+9.400%	2	15	-68.654%
2025-11-11	20.7800	20.8500	20.7800	20.8500	+7.808%	2	16	-65.707%
2025-11-10	20.0000	20.4000	19.3400	19.3400	-14.989%	15	14	-63.030%
2025-11-07	22.7500	22.7500	22.7500	22.7500	0.000%	1	0	-68.571%