Dark

NVDA20270917P165
NVDA Sep 17 2027 165.00 Put (NVDA270917P00165000)
option OPRA

EOD

Aug 14, 2026

10.40-1.887%(-0.20)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	10.5500	10.6000	10.3600	10.4000	-1.887%	259	1,506	0.000%
2026-08-13	10.7500	10.8500	10.6000	10.6000	-1.852%	32	1,661	-1.887%
2026-08-12	11.0000	11.0700	10.7500	10.8000	-8.085%	128	1,630	-3.704%
2026-08-11	11.7000	12.1000	11.7000	11.7500	-3.689%	44	1,503	-11.489%
2026-08-10	11.4700	12.4000	11.4700	12.2000	+5.903%	126	1,501	-14.754%
2026-08-07	11.7000	11.7600	11.5200	11.5200	-5.574%	39	1,545	-9.722%
2026-08-06	12.1800	12.6500	11.9000	12.2000	0.000%	132	1,551	-14.754%
2026-08-05	12.2700	12.7000	12.2000	12.2000	-10.294%	23	1,427	-14.754%
2026-08-04	13.6000	14.0400	13.4500	13.6000	-5.226%	278	1,411	-23.529%
2026-08-03	15.1700	15.1700	14.3500	14.3500	-14.277%	4	1,495	-27.526%
2026-07-31	16.3000	16.7400	16.3000	16.7400	-7.103%	52	1,497	-37.873%
2026-07-30	18.0200	18.0200	18.0200	18.0200	-1.530%	2	1,467	-42.286%
2026-07-29	18.3000	18.3000	18.3000	18.3000	+5.112%	5	1,466	-43.169%
2026-07-27	15.6000	17.4700	15.6000	17.4100	+13.420%	53	1,466	-40.264%
2026-07-24	15.3500	15.3500	15.3500	15.3500	+0.327%	1	1,413	-32.248%
2026-07-23	15.3000	15.3000	15.3000	15.3000	+2.685%	4	1,414	-32.026%
2026-07-22	14.9000	14.9000	14.9000	14.9000	-1.325%	2	1,418	-30.201%
2026-07-21	15.2000	15.5000	15.1000	15.1000	-4.127%	101	1,418	-31.126%
2026-07-20	15.7500	15.7500	15.7500	15.7500	+1.286%	10	1,437	-33.968%
2026-07-16	15.5900	15.5900	15.5500	15.5500	+1.634%	3	1,437	-33.119%
2026-07-15	14.9900	15.3000	14.9900	15.3000	-0.391%	2	1,438	-32.026%
2026-07-13	15.3600	15.3600	15.3600	15.3600	-0.389%	10	1,437	-32.292%
2026-07-10	15.7800	15.7800	15.4200	15.4200	-8.378%	5	1,447	-32.555%
2026-07-09	16.8300	16.8300	16.8300	16.8300	+1.081%	1	1,442	-38.206%
2026-07-08	17.1900	17.1900	16.6500	16.6500	-3.478%	5	1,443	-37.538%
2026-07-07	18.4800	18.6000	17.2500	17.2500	-0.116%	105	1,443	-39.710%
2026-07-06	17.2700	17.2700	17.2700	17.2700	-4.848%	1	1,384	-39.780%
2026-07-02	18.1500	18.1500	18.1500	18.1500	+1.453%	100	1,285	-42.700%
2026-07-01	18.1000	18.1000	17.8900	17.8900	+5.608%	2	1,285	-41.867%
2026-06-30	16.9400	16.9400	16.9400	16.9400	-5.627%	1	1,286	-38.607%
2026-06-29	18.7000	18.7000	17.8000	17.9500	-3.235%	434	1,285	-42.061%
2026-06-26	18.5500	18.5500	18.5500	18.5500	-0.589%	5	963	-43.935%
2026-06-25	18.4200	19.3500	18.4200	18.6600	+6.629%	5	958	-44.266%
2026-06-24	17.5000	17.5000	17.5000	17.5000	+0.287%	1	957	-40.571%
2026-06-23	17.2100	17.5000	17.2100	17.4500	+9.199%	68	956	-40.401%
2026-06-22	15.5400	15.9800	15.5400	15.9800	-2.323%	33	913	-34.919%
2026-06-16	16.4200	16.4200	16.3600	16.3600	+2.442%	7	893	-36.430%
2026-06-15	15.8300	15.9700	15.8300	15.9700	-14.370%	58	850	-34.878%
2026-06-11	18.9200	19.2000	18.6500	18.6500	+0.485%	117	850	-44.236%
2026-06-09	19.5300	19.5300	18.5600	18.5600	+4.270%	31	826	-43.966%
2026-06-08	17.8000	17.8000	17.8000	17.8000	-1.928%	2	795	-41.573%
2026-06-05	17.1000	18.1500	17.1000	18.1500	+13.793%	12	795	-42.700%
2026-06-04	16.3500	16.3500	15.9500	15.9500	+9.247%	7	805	-34.796%
2026-06-02	14.6500	14.6500	14.6000	14.6000	-1.418%	16	811	-28.767%
2026-06-01	15.9000	15.9000	14.8100	14.8100	-6.855%	11	805	-29.777%
2026-05-29	15.8500	15.9000	15.8500	15.9000	-0.935%	31	803	-34.591%
2026-05-22	16.0500	16.0500	16.0500	16.0500	+3.215%	2	793	-35.202%
2026-05-21	15.5400	15.6500	15.5400	15.5500	+3.874%	39	791	-33.119%
2026-05-20	15.9500	16.0000	14.9700	14.9700	-7.593%	173	791	-30.528%
2026-05-19	15.6300	16.2000	15.6300	16.2000	0.000%	93	781	-35.802%
2026-05-18	16.4500	16.6500	16.2000	16.2000	0.000%	167	781	-35.802%
2026-05-15	15.8700	16.2000	15.8500	16.2000	+9.905%	21	781	-35.802%
2026-05-14	14.7700	14.7700	14.7400	14.7400	-4.286%	5	780	-29.444%
2026-05-13	15.4500	15.8000	15.4000	15.4000	-9.145%	49	817	-32.468%
2026-05-12	15.8500	16.9500	15.8500	16.9500	+4.244%	7	817	-38.643%
2026-05-11	16.7000	16.7000	16.0200	16.2600	-4.745%	7	817	-36.039%
2026-05-08	17.2700	17.2700	16.9700	17.0700	-4.370%	4	805	-39.074%
2026-05-07	17.8500	17.8500	17.8500	17.8500	-3.200%	2	808	-41.737%
2026-05-06	18.8500	18.8500	18.4400	18.4400	-10.005%	12	806	-43.601%
2026-05-04	20.5100	20.5100	20.4900	20.4900	+1.436%	2	807	-49.244%
2026-05-01	20.2000	20.2000	20.2000	20.2000	+0.248%	5	801	-48.515%
2026-04-30	19.9000	20.2500	19.7900	20.1500	+9.333%	250	801	-48.387%
2026-04-29	18.4300	18.4300	18.4300	18.4300	-1.444%	1	553	-43.570%
2026-04-28	18.3000	18.7000	18.3000	18.7000	+8.658%	3	554	-44.385%
2026-04-27	18.3200	18.3200	17.2100	17.2100	-8.017%	15	554	-39.570%
2026-04-24	19.0000	19.0000	18.7100	18.7100	-6.915%	21	544	-44.415%
2026-04-23	19.3000	20.2000	19.3000	20.1000	+3.236%	13	561	-48.259%
2026-04-22	19.4700	19.4700	19.4700	19.4700	-0.154%	5	548	-46.584%
2026-04-21	19.5000	19.5000	19.5000	19.5000	+0.515%	4	549	-46.667%
2026-04-20	19.9500	19.9500	19.4000	19.4000	-2.020%	45	549	-46.392%
2026-04-17	19.6600	19.8000	19.6600	19.8000	-1.980%	6	550	-47.475%
2026-04-15	19.7000	20.2000	19.7000	20.2000	-5.475%	23	547	-48.515%
2026-04-14	21.6200	21.6200	21.3100	21.3700	-4.598%	3	524	-51.334%
2026-04-10	22.4000	22.4000	22.4000	22.4000	-5.085%	1	524	-53.571%
2026-04-09	23.8000	23.8000	23.6000	23.6000	-2.881%	2	525	-55.932%
2026-04-08	24.3000	24.3000	24.3000	24.3000	-7.955%	1	523	-57.202%
2026-04-06	26.6700	26.7000	26.4000	26.4000	-2.403%	4	522	-60.606%
2026-04-01	26.2700	27.0500	26.2700	27.0500	-13.357%	3	520	-61.553%
2026-03-30	30.6500	31.5400	30.6500	31.2200	+4.067%	122	520	-66.688%
2026-03-27	30.0000	30.0000	30.0000	30.0000	+6.007%	1	416	-65.333%
2026-03-26	28.1500	28.3000	27.9500	28.3000	+6.994%	19	415	-63.251%
2026-03-25	26.4800	26.4800	26.4500	26.4500	-3.888%	2	408	-60.681%
2026-03-24	27.9000	27.9000	27.5200	27.5200	-5.753%	2	407	-62.209%
2026-03-20	28.5000	29.3100	28.2000	29.2000	+4.435%	110	406	-64.384%
2026-03-19	27.9600	27.9600	27.9600	27.9600	+3.825%	1	297	-62.804%
2026-03-18	26.9300	26.9300	26.9300	26.9300	+1.623%	2	297	-61.381%
2026-03-17	26.5000	26.5000	26.5000	26.5000	+0.760%	46	296	-60.755%
2026-03-16	26.4000	26.4000	26.3000	26.3000	-5.903%	3	250	-60.456%
2026-03-13	27.8300	27.9500	27.8300	27.9500	+1.599%	3	250	-62.791%
2026-03-12	27.7000	27.7000	27.2500	27.5100	+3.227%	46	247	-62.196%
2026-03-11	26.5000	26.7000	26.4000	26.6500	-1.479%	38	216	-60.976%
2026-03-10	26.6000	27.0500	26.6000	27.0500	-7.679%	23	212	-61.553%
2026-03-09	29.5000	29.5000	29.3000	29.3000	+4.531%	3	209	-64.505%
2026-03-06	28.0000	28.1000	28.0000	28.0300	-0.285%	11	209	-62.897%
2026-03-02	28.1000	28.1100	28.1000	28.1100	-6.425%	2	211	-63.002%
2026-02-27	30.0400	30.0400	30.0400	30.0400	+7.018%	2	210	-65.379%
2026-02-26	26.6500	28.0700	26.6500	28.0700	+12.460%	33	208	-62.950%
2026-02-25	25.4700	25.4700	24.8700	24.9600	-5.598%	14	173	-58.333%
2026-02-24	26.4500	26.4500	26.4400	26.4400	-3.924%	2	173	-60.666%
2026-02-20	27.5200	27.5200	27.5200	27.5200	+1.065%	1	173	-62.209%
2026-02-18	27.2000	27.2300	27.2000	27.2300	-6.842%	10	172	-61.807%
2026-02-13	29.2300	29.2300	29.2300	29.2300	+6.021%	1	173	-64.420%
2026-02-12	27.5700	27.5700	27.5700	27.5700	+3.452%	1	173	-62.278%
2026-02-11	26.5200	26.6500	26.5200	26.6500	-1.515%	5	172	-60.976%
2026-02-10	27.0600	27.0600	27.0600	27.0600	+2.500%	4	175	-61.567%
2026-02-09	26.5000	26.5000	26.4000	26.4000	-5.512%	3	171	-60.606%
2026-02-06	28.2500	28.2500	27.9400	27.9400	-8.243%	3	172	-62.777%
2026-02-03	30.4500	30.4500	30.4500	30.4500	+14.906%	2	169	-65.846%
2026-02-02	26.4500	26.5000	26.4500	26.5000	+0.760%	2	169	-60.755%
2026-01-30	26.3000	26.3000	26.3000	26.3000	-1.682%	10	167	-60.456%
2026-01-29	26.7500	26.7500	26.7500	26.7500	+2.177%	1	172	-61.121%
2026-01-28	26.1800	26.1800	26.1800	26.1800	-2.167%	4	171	-60.275%
2026-01-27	26.6900	26.7600	26.6900	26.7600	-2.691%	4	171	-61.136%
2026-01-22	27.5000	27.5000	27.5000	27.5000	-5.498%	30	171	-62.182%
2026-01-20	29.4100	29.4100	29.1000	29.1000	+11.154%	15	152	-64.261%
2026-01-15	26.1800	26.1800	26.1800	26.1800	-8.108%	1	143	-60.275%
2026-01-14	28.4900	28.4900	28.4900	28.4900	+1.388%	1	143	-63.496%
2026-01-08	28.1000	28.1000	28.1000	28.1000	+3.843%	1	142	-62.989%
2026-01-06	27.0600	27.0600	27.0600	27.0600	-1.885%	16	141	-61.567%
2026-01-05	27.0400	27.5800	27.0300	27.5800	+1.397%	22	104	-62.292%
2026-01-02	27.6100	27.6100	27.2000	27.2000	+0.258%	14	104	-61.765%
2025-12-31	27.1300	27.1300	27.1300	27.1300	-0.074%	10	80	-61.666%
2025-12-30	27.1500	27.1500	27.1500	27.1500	-1.986%	1	80	-61.694%
2025-12-29	27.7000	27.7000	27.7000	27.7000	+3.901%	1	80	-62.455%
2025-12-26	26.6600	26.6600	26.6600	26.6600	-15.899%	4	80	-60.990%
2025-12-17	31.0000	31.8200	31.0000	31.7000	+6.412%	52	79	-67.192%
2025-12-11	29.7900	29.7900	29.7900	29.7900	+0.642%	1	29	-65.089%
2025-12-10	29.6000	29.6000	29.6000	29.6000	+0.271%	2	28	-64.865%
2025-12-02	29.5200	29.5200	29.5200	29.5200	-5.987%	1	28	-64.770%
2025-11-25	31.4000	31.4000	31.4000	31.4000	+3.802%	3	27	-66.879%
2025-11-21	30.5200	30.5200	30.2500	30.2500	+6.140%	2	27	-65.620%
2025-11-17	29.0000	29.0000	28.5000	28.5000	+1.968%	2	26	-63.509%
2025-11-14	27.9500	27.9500	27.9500	27.9500	+5.472%	10	25	-62.791%
2025-11-11	26.5000	26.5000	26.5000	26.5000	0.000%	15	15	-60.755%