Dark

NVDA20270917P155
NVDA Sep 17 2027 155.00 Put (NVDA270917P00155000)
option OPRA

EOD

Aug 14, 2026

8.15-1.807%(-0.15)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	8.1500	8.1500	8.1500	8.1500	-1.807%	39	2,207	0.000%
2026-08-13	8.3000	8.4000	8.3000	8.3000	-2.582%	120	2,168	-1.807%
2026-08-12	8.5400	8.5400	8.5200	8.5200	-8.682%	8	2,092	-4.343%
2026-08-11	9.2600	9.3300	9.1700	9.3300	-3.814%	24	2,100	-12.647%
2026-08-10	9.0500	9.7000	9.0500	9.7000	+3.966%	10	2,101	-15.979%
2026-08-07	9.3000	9.3500	9.2500	9.3300	-4.308%	6	2,095	-12.647%
2026-08-06	9.4500	9.9000	9.4000	9.7500	-1.015%	185	2,095	-16.410%
2026-08-05	9.7700	10.0000	9.6400	9.8500	-9.716%	165	2,017	-17.259%
2026-08-04	10.9100	10.9100	10.9100	10.9100	-6.432%	1	1,991	-25.298%
2026-08-03	11.6600	11.6600	11.6600	11.6600	-9.119%	5	1,992	-30.103%
2026-07-31	13.1300	13.4000	12.8300	12.8300	-6.691%	8	1,997	-36.477%
2026-07-30	14.0800	14.0800	13.7500	13.7500	-4.514%	3	1,993	-40.727%
2026-07-29	14.4000	14.4000	14.4000	14.4000	+0.770%	1	1,990	-43.403%
2026-07-27	14.2300	14.2900	14.2300	14.2900	+23.616%	2	1,989	-42.967%
2026-07-24	11.5600	11.5600	11.5600	11.5600	-5.633%	1	1,986	-29.498%
2026-07-23	12.0100	12.2500	11.7500	12.2500	+9.964%	156	1,986	-33.469%
2026-07-22	12.0500	12.0500	11.1400	11.1400	-8.313%	3	1,946	-26.840%
2026-07-21	11.9500	12.5400	11.9500	12.1500	+1.250%	3	1,947	-32.922%
2026-07-15	11.4500	12.0500	11.4500	12.0000	-7.121%	3	1,945	-32.083%
2026-07-13	12.7000	12.9200	12.7000	12.9200	+8.208%	7	1,943	-36.920%
2026-07-10	12.3200	12.3200	11.9400	11.9400	-10.226%	6	1,941	-31.742%
2026-07-09	13.3000	13.3000	13.3000	13.3000	-3.623%	1	1,947	-38.722%
2026-07-07	14.6000	14.6000	13.7000	13.8000	-4.828%	75	1,946	-40.942%
2026-07-02	14.5500	14.5500	14.5000	14.5000	+6.618%	512	1,486	-43.793%
2026-06-30	13.6500	13.6500	13.5200	13.6000	-8.108%	44	1,486	-40.074%
2026-06-26	14.8000	14.8000	14.8000	14.8000	-0.135%	4	1,464	-44.932%
2026-06-25	14.8200	14.8200	14.8200	14.8200	+6.237%	1	1,464	-45.007%
2026-06-23	13.8400	13.9500	13.7800	13.9500	+8.645%	23	1,464	-41.577%
2026-06-22	12.8000	12.8500	12.8000	12.8400	-3.459%	733	1,482	-36.526%
2026-06-17	13.3000	13.3000	13.3000	13.3000	+1.916%	13	736	-38.722%
2026-06-16	13.0500	13.0500	13.0500	13.0500	+1.636%	10	736	-37.548%
2026-06-15	13.3000	13.3000	12.7800	12.8400	-17.745%	66	751	-36.526%
2026-06-11	15.5000	15.6100	15.5000	15.6100	+1.561%	101	751	-47.790%
2026-06-10	15.3700	15.3700	15.3700	15.3700	-3.877%	1	664	-46.975%
2026-06-09	15.0100	15.9900	15.0100	15.9900	+10.657%	31	663	-49.031%
2026-06-08	14.4500	14.4500	14.4500	14.4500	+3.214%	1	658	-43.599%
2026-06-05	14.0000	14.0000	14.0000	14.0000	+6.870%	3	658	-41.786%
2026-06-04	13.6500	13.9500	13.1000	13.1000	-1.430%	9	655	-37.786%
2026-06-03	13.2900	13.2900	13.2900	13.2900	+7.786%	1	656	-38.676%
2026-06-02	11.9000	12.3300	11.9000	12.3300	+1.481%	22	655	-33.901%
2026-06-01	12.1000	12.1500	12.1000	12.1500	-13.952%	2	658	-32.922%
2026-05-27	13.7000	14.1200	13.7000	14.1200	+5.373%	2	658	-42.280%
2026-05-26	13.3500	13.5100	13.2800	13.4000	+4.037%	106	656	-39.179%
2026-05-22	12.6000	13.1500	12.6000	12.8800	+1.417%	3	591	-36.724%
2026-05-21	12.8000	12.8000	12.7000	12.7000	-3.715%	12	591	-35.827%
2026-05-19	13.1900	13.1900	13.1900	13.1900	-3.015%	1	591	-38.211%
2026-05-18	13.1500	13.6500	13.1100	13.6000	+4.215%	178	585	-40.074%
2026-05-15	13.1700	13.1700	13.0500	13.0500	+8.750%	6	585	-37.548%
2026-05-14	12.2800	12.2800	11.9700	12.0000	-4.535%	25	546	-32.083%
2026-05-13	12.6800	12.8500	12.5700	12.5700	-9.242%	7	539	-35.163%
2026-05-12	12.9500	13.8500	12.9500	13.8500	+4.135%	15	539	-41.155%
2026-05-11	13.4700	13.4700	13.2600	13.3000	-3.832%	26	539	-38.722%
2026-05-08	13.8500	13.8500	13.8300	13.8300	-5.404%	2	536	-41.070%
2026-05-07	14.6200	14.6200	14.6200	14.6200	-11.394%	1	534	-44.254%
2026-05-05	16.5000	16.5000	16.5000	16.5000	-1.198%	2	535	-50.606%
2026-05-04	16.7000	16.7000	16.7000	16.7000	-0.120%	27	533	-51.198%
2026-04-30	16.5400	16.7200	16.5400	16.7200	+13.510%	33	559	-51.256%
2026-04-29	14.7300	14.7300	14.7300	14.7300	0.000%	1	558	-44.671%
2026-04-28	14.7300	14.7300	14.7300	14.7300	-4.351%	1	558	-44.671%
2026-04-24	15.9000	15.9000	15.2000	15.4000	-7.618%	37	559	-47.078%
2026-04-23	15.8300	16.6700	15.8300	16.6700	+2.396%	20	550	-51.110%
2026-04-21	16.1000	16.3200	16.1000	16.2800	-1.033%	12	536	-49.939%
2026-04-20	16.4500	16.4500	16.4500	16.4500	+2.174%	4	536	-50.456%
2026-04-17	16.1000	16.1000	16.1000	16.1000	-4.451%	6	536	-49.379%
2026-04-16	16.7000	16.8500	16.7000	16.8500	+1.936%	11	536	-51.632%
2026-04-15	16.5300	16.5300	16.5300	16.5300	-3.163%	1	546	-50.696%
2026-04-14	17.0700	17.0700	17.0700	17.0700	-15.075%	1	545	-52.255%
2026-04-08	20.1000	20.1000	20.1000	20.1000	-10.107%	1	545	-59.453%
2026-04-07	22.3600	22.3600	22.3600	22.3600	-1.062%	1	546	-63.551%
2026-04-01	22.5500	22.6000	22.5500	22.6000	-2.165%	2	546	-63.938%
2026-03-31	23.1000	23.1000	23.1000	23.1000	-9.942%	1	546	-64.719%
2026-03-30	25.5500	25.6500	25.5500	25.6500	-0.774%	12	547	-68.226%
2026-03-27	25.3500	25.8500	25.0500	25.8500	+9.072%	261	540	-68.472%
2026-03-26	23.6900	23.7000	23.6900	23.7000	+7.973%	7	401	-65.612%
2026-03-25	21.8400	21.9500	21.8400	21.9500	-6.076%	17	394	-62.870%
2026-03-24	23.4500	23.4500	23.3700	23.3700	+0.086%	5	394	-65.126%
2026-03-19	23.2000	23.3500	23.2000	23.3500	+3.778%	2	396	-65.096%
2026-03-18	22.5000	22.5000	22.5000	22.5000	+1.580%	1	395	-63.778%
2026-03-17	22.1500	22.1500	22.1500	22.1500	-2.208%	1	394	-63.205%
2026-03-16	22.1500	22.6500	22.1000	22.6500	-3.535%	8	394	-64.018%
2026-03-13	23.4800	23.4800	23.4800	23.4800	+1.425%	2	386	-65.290%
2026-03-12	23.3500	23.3500	23.0500	23.1500	+3.118%	47	384	-64.795%
2026-03-11	22.2500	22.4500	22.1000	22.4500	-1.101%	26	345	-63.697%
2026-03-10	22.3500	22.7000	22.3500	22.7000	-1.003%	17	325	-64.097%
2026-03-09	24.8500	24.8500	22.9300	22.9300	-3.044%	21	315	-64.457%
2026-03-06	24.0400	24.0400	23.6000	23.6500	-1.458%	3	310	-65.539%
2026-03-02	24.0000	24.0000	24.0000	24.0000	-7.228%	1	308	-66.042%
2026-02-27	25.8500	25.8700	25.8500	25.8700	+9.156%	3	307	-68.496%
2026-02-26	23.5000	23.7000	23.1000	23.7000	+12.536%	7	306	-65.612%
2026-02-25	21.0600	21.0600	21.0600	21.0600	-14.216%	3	300	-61.301%
2026-02-13	24.5500	24.5500	24.5500	24.5500	+6.600%	1	300	-66.802%
2026-02-09	23.0300	23.0300	23.0300	23.0300	-2.250%	1	300	-64.611%
2026-02-06	23.8500	23.8500	23.5600	23.5600	-10.418%	3	301	-65.407%
2026-02-04	26.8500	26.8500	26.3000	26.3000	+18.468%	2	300	-69.011%
2026-01-30	21.9500	22.2000	21.9500	22.2000	+0.271%	152	298	-63.288%
2026-01-28	22.1400	22.1400	22.1400	22.1400	-3.445%	1	147	-63.189%
2026-01-26	22.9500	22.9500	22.9300	22.9300	-2.092%	2	146	-64.457%
2026-01-22	23.4200	23.4200	23.4200	23.4200	-4.016%	1	145	-65.201%
2026-01-20	24.4000	24.4000	24.4000	24.4000	+10.507%	4	144	-66.598%
2026-01-13	22.8200	22.8200	22.0800	22.0800	-5.032%	3	144	-63.089%
2026-01-09	23.2500	23.2500	23.2500	23.2500	-1.274%	20	142	-64.946%
2026-01-08	23.5500	23.5500	23.5500	23.5500	+5.134%	1	122	-65.393%
2026-01-07	22.4000	22.4000	22.4000	22.4000	-2.820%	1	122	-63.616%
2026-01-06	23.0500	23.0500	23.0500	23.0500	-0.988%	16	122	-64.642%
2026-01-05	22.8000	23.2800	22.8000	23.2800	-0.172%	22	84	-64.991%
2026-01-02	23.3200	23.3200	23.3200	23.3200	+1.923%	13	84	-65.051%
2025-12-31	22.8800	22.8800	22.8800	22.8800	-13.235%	10	61	-64.379%
2025-12-11	26.3500	26.3700	26.3500	26.3700	+5.480%	2	61	-69.094%
2025-12-02	24.2500	25.0000	24.2500	25.0000	-9.519%	2	61	-67.400%
2025-11-25	27.1500	28.5000	27.1500	27.6300	+9.426%	20	60	-70.503%
2025-11-24	25.2500	25.2500	25.2500	25.2500	-3.626%	1	44	-67.723%
2025-11-21	27.0500	27.9500	26.2000	26.2000	+7.289%	5	43	-68.893%
2025-11-20	21.5400	24.4200	21.5400	24.4200	+0.494%	37	40	-66.626%
2025-11-19	24.3000	24.3000	24.3000	24.3000	+13.287%	31	39	-66.461%
2025-11-10	21.7000	22.5000	21.4500	21.4500	0.000%	9	9	-62.005%