Dark

NVDA20270917P160
NVDA Sep 17 2027 160.00 Put (NVDA270917P00160000)
option OPRA

EOD

Sep 30, 2026

6.35-5.082%(-0.34)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.4000	6.4200	6.3000	6.3500	-5.082%	230	5,251	0.000%
2026-09-29	6.4200	6.6900	6.4000	6.6900	+3.400%	29	5,022	-5.082%
2026-09-28	6.6700	6.6800	6.3500	6.4700	-9.510%	9	5,006	-1.855%
2026-09-25	7.0500	7.2000	7.0500	7.1500	-4.027%	3	5,009	-11.189%
2026-09-24	7.4300	7.4500	7.4300	7.4500	+3.472%	74	5,008	-14.765%
2026-09-23	6.8200	7.2500	6.8200	7.2000	+6.984%	615	4,934	-11.806%
2026-09-22	6.7200	6.8500	6.7200	6.7300	-3.165%	61	4,849	-5.646%
2026-09-21	7.1500	7.1500	6.9100	6.9500	-7.947%	114	4,846	-8.633%
2026-09-18	7.6500	7.7000	7.5500	7.5500	-3.822%	5	4,747	-15.894%
2026-09-17	8.1000	8.1000	7.7800	7.8500	-11.299%	73	4,748	-19.108%
2026-09-16	8.4500	8.8500	8.4200	8.8500	-1.667%	49	4,758	-28.249%
2026-09-15	8.9300	9.0700	8.9300	9.0000	-1.532%	9	4,735	-29.444%
2026-09-14	9.8100	9.8100	9.0700	9.1400	+9.461%	81	4,734	-30.525%
2026-09-11	8.1000	8.3500	8.1000	8.3500	-4.897%	13	4,710	-23.952%
2026-09-10	8.6500	9.0000	8.6000	8.7800	+7.730%	45	4,702	-27.677%
2026-09-09	8.0000	8.1700	8.0000	8.1500	+1.875%	10	4,668	-22.086%
2026-09-08	7.2000	8.0000	7.2000	8.0000	+6.667%	352	4,663	-20.625%
2026-09-04	7.0100	7.5100	6.8500	7.5000	0.000%	5	4,525	-15.333%
2026-09-03	7.5000	7.5400	7.3000	7.5000	-5.063%	45	4,525	-15.333%
2026-09-02	8.1000	8.1000	7.6800	7.9000	-9.195%	7	4,535	-19.620%
2026-09-01	8.4300	8.7000	8.2500	8.7000	+4.567%	20	4,536	-27.011%
2026-08-31	8.2800	8.4000	8.1600	8.3200	-7.863%	40	4,522	-23.678%
2026-08-28	7.9500	9.0300	7.7000	9.0300	+15.179%	28	4,517	-29.679%
2026-08-27	8.0500	8.1000	7.5000	7.8400	-22.911%	144	4,527	-19.005%
2026-08-26	10.0500	10.3400	10.0500	10.1700	+2.211%	7,880	4,516	-37.561%
2026-08-25	9.9400	10.0500	9.8100	9.9500	-8.716%	138	2,320	-36.181%
2026-08-24	10.9000	10.9600	10.6500	10.9000	+6.863%	47	2,233	-41.743%
2026-08-21	10.2300	10.2300	10.0000	10.2000	+1.493%	68	2,226	-37.745%
2026-08-20	9.9000	10.0500	9.6500	10.0500	+1.515%	175	2,218	-36.816%
2026-08-19	10.0000	10.0000	9.6500	9.9000	+1.331%	266	2,165	-35.859%
2026-08-18	9.7500	9.9500	9.7500	9.7700	+8.556%	38	2,083	-35.005%
2026-08-17	9.0400	9.1900	8.9500	9.0000	-2.703%	360	2,069	-29.444%
2026-08-14	9.2500	9.2500	9.2500	9.2500	-3.646%	1	2,007	-31.351%
2026-08-13	9.2100	9.6000	9.2100	9.6000	-1.538%	3	2,007	-33.854%
2026-08-12	9.8000	9.8500	9.6700	9.7500	-6.966%	44	2,004	-34.872%
2026-08-11	10.6000	10.6500	10.3200	10.4800	-3.853%	15	1,966	-39.408%
2026-08-10	10.3000	10.9700	10.3000	10.9000	+5.825%	18	1,961	-41.743%
2026-08-07	10.6000	10.7500	10.3000	10.3000	-8.444%	57	1,958	-38.350%
2026-08-06	10.6100	11.2500	10.6000	11.2500	+3.306%	69	1,939	-43.556%
2026-08-05	11.2000	11.3000	10.7000	10.8900	-10.370%	79	1,925	-41.690%
2026-08-04	12.5000	12.5000	12.1500	12.1500	-6.538%	9	1,893	-47.737%
2026-08-03	14.8500	14.8500	12.8000	13.0000	-12.162%	132	1,901	-51.154%
2026-07-31	14.5800	15.0500	14.5800	14.8000	-7.673%	30	1,886	-57.095%
2026-07-30	16.0300	16.0300	16.0300	16.0300	-5.706%	1	1,884	-60.387%
2026-07-29	16.0000	17.0000	16.0000	17.0000	+8.626%	24	1,883	-62.647%
2026-07-27	13.6500	15.6500	13.6500	15.6500	+15.498%	54	1,871	-59.425%
2026-07-24	13.5500	13.5500	13.5500	13.5500	-1.095%	50	1,845	-53.137%
2026-07-23	13.7200	13.7200	13.6000	13.7000	-1.083%	13	1,795	-53.650%
2026-07-21	14.2000	14.2000	13.8000	13.8500	-6.671%	36	1,792	-54.152%
2026-07-17	14.3800	14.8400	14.3800	14.8400	+7.458%	2	1,798	-57.210%
2026-07-16	13.8500	13.8500	13.8100	13.8100	+4.621%	4	1,797	-54.019%
2026-07-15	13.2000	13.2000	13.2000	13.2000	+1.931%	500	1,801	-51.894%
2026-07-14	12.9500	12.9500	12.9500	12.9500	-10.194%	2	1,311	-50.965%
2026-07-13	13.6500	14.5000	13.6500	14.4200	+7.212%	3	1,312	-55.964%
2026-07-10	13.6000	13.6000	13.3700	13.4500	-7.433%	6	1,310	-52.788%
2026-07-09	14.5300	14.5300	14.5300	14.5300	+0.833%	2	1,314	-56.297%
2026-07-08	14.8900	14.8900	14.4100	14.4100	-11.595%	100	1,312	-55.933%
2026-07-02	16.4000	16.4000	16.2500	16.3000	+6.745%	434	974	-61.043%
2026-07-01	16.1000	16.1000	15.2700	15.2700	-0.844%	107	974	-58.415%
2026-06-30	15.2900	15.4000	15.2900	15.4000	-4.703%	8	879	-58.766%
2026-06-29	16.5000	16.9200	16.1600	16.1600	-0.247%	68	880	-60.705%
2026-06-26	16.2500	16.2500	16.1500	16.2000	-2.994%	30	875	-60.802%
2026-06-25	17.0000	17.3000	16.5500	16.7000	+2.769%	39	881	-61.976%
2026-06-24	15.4500	16.2500	15.4500	16.2500	+5.519%	54	892	-60.923%
2026-06-23	15.5000	15.8800	15.4000	15.4000	+6.574%	4	846	-58.766%
2026-06-22	14.0000	14.4500	14.0000	14.4500	-0.345%	42	844	-56.055%
2026-06-18	14.3500	14.5000	14.3500	14.5000	-0.344%	2	864	-56.207%
2026-06-17	14.5500	14.5500	14.5500	14.5500	-0.342%	1	864	-56.357%
2026-06-16	14.5700	14.6000	14.5700	14.6000	+2.456%	13	864	-56.507%
2026-06-15	14.8900	14.8900	14.1900	14.2500	-10.658%	45	866	-55.439%
2026-06-12	16.4000	16.4000	15.9500	15.9500	-5.341%	4	866	-60.188%
2026-06-11	17.3300	17.3300	16.8500	16.8500	-1.921%	104	866	-62.315%
2026-06-10	17.1800	17.1800	17.1800	17.1800	+3.183%	1	766	-63.038%
2026-06-09	16.6500	16.6500	16.6500	16.6500	+4.389%	2	766	-61.862%
2026-06-08	16.0000	16.0000	15.9500	15.9500	-4.491%	9	764	-60.188%
2026-06-05	15.2000	16.7000	15.2000	16.7000	+22.884%	27	756	-61.976%
2026-06-02	13.3500	13.5900	13.3500	13.5900	-2.929%	2	749	-53.274%
2026-06-01	14.2900	14.2900	14.0000	14.0000	-2.098%	5	748	-54.643%
2026-05-29	14.3000	14.3000	14.3000	14.3000	-5.921%	1	750	-55.594%
2026-05-27	15.8000	15.8000	15.2000	15.2000	+0.997%	72	750	-58.224%
2026-05-26	14.8500	15.0500	14.8500	15.0500	+4.152%	31	750	-57.807%
2026-05-22	14.5600	14.5600	14.4500	14.4500	+3.807%	6	765	-56.055%
2026-05-21	13.6000	14.2000	13.6000	13.9200	+1.606%	9	759	-54.382%
2026-05-20	13.6800	13.7300	13.6700	13.7000	-6.164%	90	759	-53.650%
2026-05-19	14.1500	14.6000	14.1500	14.6000	-2.990%	130	696	-56.507%
2026-05-18	14.7400	15.0500	14.7400	15.0500	+4.514%	2	696	-57.807%
2026-05-15	13.7000	14.6500	13.7000	14.4000	+8.027%	14	696	-55.903%
2026-05-14	13.5000	13.7500	13.1900	13.3300	-4.307%	43	688	-52.363%
2026-05-13	13.9500	13.9800	13.9300	13.9300	-4.261%	8	670	-54.415%
2026-05-12	14.9000	14.9000	14.3500	14.5500	-1.689%	38	670	-56.357%
2026-05-11	15.3900	15.3900	14.5300	14.8000	-4.207%	7	670	-57.095%
2026-05-08	15.5000	15.5000	15.3000	15.4500	-4.156%	42	698	-58.900%
2026-05-07	16.2500	16.2500	16.0200	16.1200	-3.473%	14	690	-60.608%
2026-05-06	17.2700	17.3700	16.7000	16.7000	-8.743%	9	691	-61.976%
2026-05-05	17.6400	18.3000	17.6400	18.3000	+1.385%	36	689	-65.301%
2026-05-04	18.3800	18.8300	18.0500	18.0500	-2.432%	27	715	-64.820%
2026-05-01	18.2600	18.5000	18.2600	18.5000	+1.093%	188	513	-65.676%
2026-04-30	18.4000	18.4000	18.0000	18.3000	+9.254%	3	513	-65.301%
2026-04-29	16.7500	16.7500	16.7500	16.7500	+7.303%	1	510	-62.090%
2026-04-27	16.6400	16.6400	15.5700	15.6100	-8.122%	15	511	-59.321%
2026-04-24	17.6000	17.6000	16.9900	16.9900	-7.411%	10	508	-62.625%
2026-04-23	18.2000	18.3500	18.2000	18.3500	+3.790%	2	516	-65.395%
2026-04-22	17.9200	17.9500	17.6800	17.6800	-2.590%	10	516	-64.084%
2026-04-20	17.9000	18.1500	17.9000	18.1500	+1.966%	7	512	-65.014%
2026-04-17	17.9400	17.9400	17.7000	17.8000	-2.997%	24	508	-64.326%
2026-04-16	18.3500	18.3500	18.3500	18.3500	+1.775%	1	505	-65.395%
2026-04-15	18.2000	18.2000	18.0300	18.0300	-5.354%	11	506	-64.781%
2026-04-14	20.2500	20.2500	19.0500	19.0500	-7.524%	18	499	-66.667%
2026-04-13	21.0500	21.0500	20.6000	20.6000	+0.488%	2	500	-69.175%
2026-04-10	20.2000	20.5000	20.2000	20.5000	-8.072%	5	499	-69.024%
2026-04-09	22.3000	22.3000	22.3000	22.3000	+0.814%	2	497	-71.525%
2026-04-08	21.6800	22.1200	21.6800	22.1200	-7.564%	4	499	-71.293%
2026-04-07	24.5900	24.9400	23.9300	23.9300	-1.604%	12	501	-73.464%
2026-04-06	24.3300	24.3300	24.3200	24.3200	-1.138%	2	502	-73.890%
2026-04-02	26.0000	26.0000	24.5600	24.6000	-0.806%	3	502	-74.187%
2026-04-01	24.0000	24.8000	24.0000	24.8000	-1.587%	4	502	-74.395%
2026-03-31	25.5500	25.5500	25.2000	25.2000	-11.268%	21	502	-74.802%
2026-03-30	28.3000	28.4000	28.3000	28.4000	+3.536%	16	522	-77.641%
2026-03-27	27.3500	27.4700	27.3500	27.4300	+9.066%	55	537	-76.850%
2026-03-26	25.1500	25.1500	25.1500	25.1500	-1.179%	2	482	-74.751%
2026-03-23	25.4500	25.4500	25.4500	25.4500	-6.503%	1	481	-75.049%
2026-03-20	25.9000	27.2200	25.9000	27.2200	+6.787%	2	480	-76.672%
2026-03-19	25.4900	25.4900	25.4900	25.4900	+4.467%	2	481	-75.088%
2026-03-18	24.3000	24.4000	24.3000	24.4000	-0.611%	26	480	-73.975%
2026-03-17	24.2500	24.5500	24.2500	24.5500	-0.808%	17	473	-74.134%
2026-03-16	24.2500	24.7500	23.9000	24.7500	-1.786%	11	460	-74.343%
2026-03-12	25.5000	25.5000	25.1500	25.2000	+3.067%	29	461	-74.802%
2026-03-11	24.3500	24.5500	24.2500	24.4500	-1.610%	40	442	-74.029%
2026-03-10	24.0000	24.8500	24.0000	24.8500	-7.963%	37	413	-74.447%
2026-03-09	27.1500	27.1500	27.0000	27.0000	+4.651%	8	411	-76.481%
2026-03-06	25.8500	25.8500	25.8000	25.8000	+1.775%	3	412	-75.388%
2026-03-04	25.2200	25.3500	25.2200	25.3500	-3.170%	56	412	-74.951%
2026-03-02	26.1300	26.1800	26.1300	26.1800	-4.973%	2	438	-75.745%
2026-02-27	27.5500	27.5500	27.5500	27.5500	+6.659%	5	438	-76.951%
2026-02-26	24.5500	26.1900	24.5000	25.8300	+12.304%	145	433	-75.416%
2026-02-25	23.0500	23.0500	22.9500	23.0000	-5.544%	15	345	-72.391%
2026-02-24	25.2500	25.2500	24.3000	24.3500	-3.373%	123	345	-73.922%
2026-02-23	24.9700	25.2600	24.9700	25.2000	+1.164%	13	246	-74.802%
2026-02-20	24.9100	24.9100	24.9100	24.9100	-1.813%	1	245	-74.508%
2026-02-18	24.8500	25.3700	24.8500	25.3700	-4.874%	7	244	-74.970%
2026-02-17	26.6700	26.6700	26.6700	26.6700	+1.794%	1	242	-76.190%
2026-02-13	26.5500	26.5500	26.2000	26.2000	+5.010%	40	226	-75.763%
2026-02-12	24.9500	24.9500	24.9500	24.9500	+1.837%	7	226	-74.549%
2026-02-11	24.3300	24.5000	24.3300	24.5000	+0.657%	6	220	-74.082%
2026-02-09	25.1000	25.1000	24.1500	24.3400	-8.941%	11	219	-73.911%
2026-02-06	26.7300	26.7300	26.7300	26.7300	-9.082%	2	216	-76.244%
2026-02-05	29.4000	29.4000	29.4000	29.4000	+4.925%	1	214	-78.401%
2026-02-04	28.0200	28.0200	28.0200	28.0200	+1.375%	1	214	-77.338%
2026-02-03	25.4200	27.6400	25.4200	27.6400	+13.511%	4	214	-77.026%
2026-02-02	25.2000	25.2000	24.3000	24.3500	+1.037%	5	212	-73.922%
2026-01-28	24.0000	24.1000	24.0000	24.1000	-1.833%	49	212	-73.651%
2026-01-27	25.2200	25.2200	24.3900	24.5500	-1.406%	58	220	-74.134%
2026-01-26	24.9000	24.9000	24.9000	24.9000	-2.315%	10	198	-74.498%
2026-01-22	25.4000	25.4900	25.4000	25.4900	-5.030%	2	198	-75.088%
2026-01-20	26.8400	26.8400	26.8400	26.8400	+10.498%	55	197	-76.341%
2026-01-16	24.2900	24.2900	24.2900	24.2900	+1.124%	10	132	-73.858%
2026-01-15	24.3200	24.3600	24.0200	24.0200	-7.043%	16	132	-73.564%
2026-01-14	26.0300	26.0300	25.8400	25.8400	+6.733%	2	123	-75.426%
2026-01-13	24.5900	24.5900	24.2100	24.2100	-0.452%	10	122	-73.771%
2026-01-12	24.4700	24.4800	24.3200	24.3200	-4.440%	13	112	-73.890%
2026-01-09	25.3500	25.4500	25.3500	25.4500	-1.737%	4	112	-75.049%
2026-01-08	25.9000	25.9000	25.9000	25.9000	+6.716%	1	109	-75.483%
2026-01-07	24.2700	24.2700	24.2700	24.2700	+0.497%	19	108	-73.836%
2026-01-05	24.1500	24.1500	24.1500	24.1500	-3.976%	5	108	-73.706%
2025-12-29	25.1500	25.1500	25.1500	25.1500	+3.498%	1	108	-74.751%
2025-12-26	24.4800	24.4800	24.0900	24.3000	-1.300%	28	107	-73.868%
2025-12-23	25.0800	25.0800	24.6200	24.6200	-4.574%	5	131	-74.208%
2025-12-22	25.7200	25.8000	25.7200	25.8000	-11.735%	4	134	-75.388%
2025-12-17	29.2300	29.2300	29.2300	29.2300	+2.060%	10	134	-78.276%
2025-12-12	28.6400	28.6400	28.6400	28.6400	+0.632%	1	134	-77.828%
2025-12-11	28.4600	28.4600	28.4600	28.4600	+8.419%	1	134	-77.688%
2025-12-08	26.0500	26.2500	26.0500	26.2500	+0.729%	2	134	-75.810%
2025-12-02	26.0600	26.0600	26.0600	26.0600	-8.561%	1	135	-75.633%
2025-11-28	28.4200	28.5000	28.3200	28.5000	+2.740%	8	136	-77.719%
2025-11-26	27.0000	27.7400	27.0000	27.7400	-1.316%	28	129	-77.109%
2025-11-25	29.7600	30.7900	28.1100	28.1100	+3.346%	81	129	-77.410%
2025-11-24	27.4500	27.4500	27.1600	27.2000	-2.857%	3	56	-76.654%
2025-11-21	30.7900	30.7900	28.0000	28.0000	+0.792%	21	57	-77.321%
2025-11-20	27.7800	27.7800	27.7800	27.7800	+3.080%	3	36	-77.142%
2025-11-18	27.1000	27.1000	26.5000	26.9500	+4.255%	7	36	-76.438%
2025-11-17	26.0500	26.0500	25.8500	25.8500	-1.823%	3	33	-75.435%
2025-11-13	26.5000	26.5000	26.3200	26.3300	+6.169%	38	30	-75.883%
2025-11-12	24.5500	25.3000	24.5500	24.8000	+0.731%	9	43	-74.395%
2025-11-11	24.6000	24.6300	24.6000	24.6200	+4.766%	38	40	-74.208%
2025-11-10	23.9000	24.3500	23.4300	23.5000	0.000%	14	8	-72.979%