Dark

NVDA20270917P170
NVDA Sep 17 2027 170.00 Put (NVDA270917P00170000)
option OPRA

EOD

Aug 14, 2026

11.74-1.345%(-0.16)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	11.7000	11.7400	11.7000	11.7400	-1.345%	11	3,681	0.000%
2026-08-13	11.9100	11.9100	11.9000	11.9000	-2.058%	138	3,671	-1.345%
2026-08-12	12.6000	12.7000	12.1500	12.1500	-8.647%	65	3,535	-3.374%
2026-08-11	13.1500	13.3000	13.1400	13.3000	-3.483%	10	3,537	-11.729%
2026-08-10	12.8000	13.7800	12.7500	13.7800	+4.394%	224	3,536	-14.804%
2026-08-07	13.4900	13.5000	12.7500	13.2000	-5.376%	49	3,362	-11.061%
2026-08-06	13.9800	13.9800	13.9500	13.9500	+4.104%	5	3,357	-15.842%
2026-08-05	13.9000	14.1100	13.4000	13.4000	-12.987%	187	3,352	-12.388%
2026-08-04	15.2900	15.6200	15.2000	15.4000	-3.023%	127	3,272	-23.766%
2026-08-03	16.5000	16.5000	15.8800	15.8800	-14.394%	121	3,165	-26.071%
2026-07-31	18.6000	18.6000	18.1000	18.5500	-5.164%	33	3,046	-36.712%
2026-07-30	19.9400	19.9400	19.1300	19.5600	+2.034%	10	3,031	-39.980%
2026-07-29	20.1100	20.1100	19.1700	19.1700	+2.131%	5	3,022	-38.758%
2026-07-28	19.2000	19.2000	18.5000	18.7700	-3.247%	9	3,024	-37.453%
2026-07-27	19.3000	19.7500	19.1000	19.4000	+20.273%	301	3,032	-39.485%
2026-07-24	17.0000	17.0000	16.0000	16.1300	-3.413%	24	2,787	-27.216%
2026-07-23	16.5000	17.1000	16.4000	16.7000	+9.150%	144	2,784	-29.701%
2026-07-22	16.7000	16.8500	15.3000	15.3000	-9.681%	7	2,680	-23.268%
2026-07-21	16.8100	17.2500	16.8100	16.9400	-2.923%	27	2,685	-30.697%
2026-07-20	17.4500	17.4500	17.4500	17.4500	-0.852%	10	2,686	-32.722%
2026-07-16	16.9700	17.6000	16.9700	17.6000	+3.226%	3	2,676	-33.295%
2026-07-15	16.0700	17.2000	16.0700	17.0500	+4.923%	5	2,678	-31.144%
2026-07-14	16.2500	16.2500	16.2500	16.2500	-9.218%	1	2,675	-27.754%
2026-07-13	17.9000	17.9000	17.9000	17.9000	-1.648%	1	2,676	-34.413%
2026-07-10	18.2000	18.2000	18.2000	18.2000	+0.165%	1	2,675	-35.495%
2026-07-09	18.4000	18.7300	18.1500	18.1700	+0.776%	94	2,676	-35.388%
2026-07-08	19.0000	19.3200	18.0300	18.0300	-7.633%	72	2,664	-34.886%
2026-07-07	19.8500	20.6000	19.5000	19.5200	+0.619%	7	2,619	-39.857%
2026-07-06	19.5600	19.5600	19.3500	19.4000	-5.596%	502	2,612	-39.485%
2026-07-02	18.8600	20.5500	18.8600	20.5500	+6.920%	68	2,111	-42.871%
2026-07-01	20.2000	20.2000	19.2200	19.2200	+2.234%	51	2,111	-38.918%
2026-06-30	19.1000	19.1000	18.8000	18.8000	-5.859%	4	2,110	-37.553%
2026-06-29	20.4000	20.8000	19.9700	19.9700	-2.585%	138	2,111	-41.212%
2026-06-26	21.0500	21.0500	19.9000	20.5000	-0.485%	666	2,166	-42.732%
2026-06-25	20.4000	20.6000	20.4000	20.6000	+1.980%	2	1,536	-43.010%
2026-06-24	19.3000	20.2000	19.1200	20.2000	+5.208%	12	1,536	-41.881%
2026-06-23	19.1400	19.2000	19.1000	19.2000	+7.263%	39	1,524	-38.854%
2026-06-22	17.3700	17.9000	17.3700	17.9000	-0.831%	58	1,532	-34.413%
2026-06-18	18.0500	18.0500	18.0500	18.0500	-2.538%	1	1,469	-34.958%
2026-06-17	18.4000	18.5200	18.2000	18.5200	+5.347%	31	1,469	-36.609%
2026-06-15	17.5800	17.5800	17.5800	17.5800	-10.123%	10	1,469	-33.220%
2026-06-12	20.0200	20.0200	19.5500	19.5600	-4.585%	5	1,469	-39.980%
2026-06-11	20.5000	20.5000	20.5000	20.5000	-4.071%	1	1,469	-42.732%
2026-06-10	20.1000	21.3700	20.1000	21.3700	+3.237%	18	1,468	-45.063%
2026-06-09	19.1000	20.8600	19.1000	20.7000	+5.344%	293	1,452	-43.285%
2026-06-08	19.4000	19.6500	19.4000	19.6500	-1.107%	12	1,180	-40.254%
2026-06-05	18.0100	19.8700	18.0100	19.8700	+16.199%	47	1,170	-40.916%
2026-06-04	18.5500	18.9500	17.1000	17.1000	-6.812%	114	1,170	-31.345%
2026-06-03	17.5000	18.3500	17.5000	18.3500	+12.923%	43	1,158	-36.022%
2026-06-02	16.2500	16.2500	16.2500	16.2500	-2.108%	1	1,146	-27.754%
2026-06-01	17.4700	17.5500	16.6000	16.6000	-7.778%	174	1,147	-29.277%
2026-05-28	18.0000	18.0000	18.0000	18.0000	-6.494%	1	1,019	-34.778%
2026-05-27	19.2500	19.2500	19.2500	19.2500	+4.620%	1	1,018	-39.013%
2026-05-26	18.0000	18.4000	18.0000	18.4000	+7.289%	43	1,017	-36.196%
2026-05-21	16.9000	17.4000	16.6000	17.1500	+1.780%	66	1,038	-31.545%
2026-05-20	16.7000	16.8500	16.4900	16.8500	-3.383%	48	1,038	-30.326%
2026-05-19	18.1500	18.1500	17.3000	17.4400	-3.646%	20	916	-32.683%
2026-05-18	18.1000	18.1000	18.1000	18.1000	+1.174%	1	916	-35.138%
2026-05-15	16.6000	17.8900	16.6000	17.8900	+10.364%	166	916	-34.377%
2026-05-14	16.4700	16.4700	16.1600	16.2100	-4.647%	25	893	-27.576%
2026-05-13	16.9500	17.5000	16.9500	17.0000	-6.491%	55	894	-30.941%
2026-05-12	17.7700	18.1800	17.4000	18.1800	+3.003%	9	894	-35.424%
2026-05-11	17.7000	17.7500	17.6400	17.6500	-8.073%	130	894	-33.484%
2026-05-07	19.4000	19.4700	19.2000	19.2000	-6.341%	266	893	-38.854%
2026-05-06	21.0000	21.0000	20.5000	20.5000	-6.818%	7	660	-42.732%
2026-05-05	22.0000	22.0000	22.0000	22.0000	+0.091%	1	655	-46.636%
2026-05-04	22.1900	22.9000	21.9800	21.9800	-0.317%	10	654	-46.588%
2026-04-30	21.0100	22.0500	21.0100	22.0500	+9.975%	6	647	-46.757%
2026-04-28	20.2500	20.2500	20.0500	20.0500	+5.805%	5	645	-41.446%
2026-04-27	20.0200	20.0200	18.9500	18.9500	-7.335%	6	640	-38.047%
2026-04-24	20.8000	20.8000	20.4500	20.4500	-3.538%	12	638	-42.592%
2026-04-23	21.2000	21.2000	21.2000	21.2000	-0.469%	1	647	-44.623%
2026-04-22	21.2500	21.6800	21.2500	21.3000	-2.828%	27	648	-44.883%
2026-04-21	21.2500	21.9200	21.2500	21.9200	+0.091%	13	633	-46.442%
2026-04-20	21.7500	21.9000	21.7500	21.9000	+1.061%	4	633	-46.393%
2026-04-15	21.6700	21.6700	21.6700	21.6700	-4.956%	20	629	-45.824%
2026-04-14	23.5200	23.5200	22.8000	22.8000	-7.543%	24	609	-48.509%
2026-04-10	25.0000	25.0000	24.6000	24.6600	-7.119%	14	606	-52.393%
2026-04-08	26.6000	26.6000	26.5500	26.5500	-10.666%	2	597	-55.782%
2026-04-07	29.7200	29.7200	29.7200	29.7200	-2.397%	2	597	-60.498%
2026-04-02	30.4500	30.4500	30.4500	30.4500	+3.220%	2	595	-61.445%
2026-04-01	29.4000	29.5000	29.4000	29.5000	-5.931%	2	595	-60.203%
2026-03-31	31.3600	31.3600	31.3600	31.3600	-6.388%	1	595	-62.564%
2026-03-30	33.2800	33.5000	33.0800	33.5000	+16.928%	8	594	-64.955%
2026-03-25	28.7000	28.7000	28.6500	28.6500	-4.500%	40	593	-59.023%
2026-03-24	30.0000	30.0000	30.0000	30.0000	+1.695%	1	573	-60.867%
2026-03-23	29.5100	29.5100	29.5000	29.5000	-8.385%	2	573	-60.203%
2026-03-20	31.8300	32.2000	31.8300	32.2000	+6.906%	8	572	-63.540%
2026-03-19	30.9000	30.9000	30.1000	30.1200	+4.948%	87	567	-61.023%
2026-03-18	28.7800	28.7800	28.7000	28.7000	-1.205%	2	550	-59.094%
2026-03-17	29.0500	29.0500	29.0500	29.0500	+0.172%	5	550	-59.587%
2026-03-16	28.6500	29.0000	28.6000	29.0000	-4.824%	18	545	-59.517%
2026-03-13	29.0000	30.4700	29.0000	30.4700	+2.111%	7	527	-61.470%
2026-03-12	30.0000	30.0000	29.4000	29.8400	+3.074%	32	521	-60.657%
2026-03-11	28.7000	29.0000	28.6500	28.9500	-1.363%	28	516	-59.447%
2026-03-10	28.6700	29.3500	28.4200	29.3500	-3.770%	25	503	-60.000%
2026-03-09	32.5200	32.5200	30.5000	30.5000	-4.088%	5	497	-61.508%
2026-03-06	31.0200	31.8000	30.3000	31.8000	+1.081%	21	496	-63.082%
2026-03-05	31.4600	31.4600	31.4600	31.4600	+0.995%	10	491	-62.683%
2026-03-03	31.1500	31.1500	31.1500	31.1500	+0.809%	10	501	-62.311%
2026-03-02	31.1500	31.1500	30.9000	30.9000	-5.505%	4	491	-62.006%
2026-02-27	32.7000	32.7000	32.7000	32.7000	+8.278%	5	491	-64.098%
2026-02-26	28.9000	30.2000	28.9000	30.2000	+11.563%	27	491	-61.126%
2026-02-25	28.1800	28.1800	27.0300	27.0700	-5.679%	20	477	-56.631%
2026-02-24	28.7000	28.7000	28.7000	28.7000	-1.307%	1	477	-59.094%
2026-02-20	29.1500	29.1500	29.0800	29.0800	-7.683%	4	477	-59.629%
2026-02-13	31.5000	31.5000	31.5000	31.5000	+5.351%	19	461	-62.730%
2026-02-12	29.4000	29.9000	29.4000	29.9000	+4.472%	69	461	-60.736%
2026-02-11	28.6200	28.6200	28.6200	28.6200	-2.719%	1	432	-58.980%
2026-02-10	29.4100	29.4200	29.4100	29.4200	+2.867%	3	431	-60.095%
2026-02-09	29.9500	29.9500	28.6000	28.6000	-6.414%	3	434	-58.951%
2026-02-06	30.5700	30.5700	30.5600	30.5600	-12.686%	3	433	-61.584%
2026-02-05	34.4000	35.0000	34.1000	35.0000	+2.429%	122	434	-66.457%
2026-02-04	34.3500	34.6000	34.1700	34.1700	+5.789%	60	379	-65.642%
2026-02-03	31.7200	32.3000	31.6400	32.3000	+12.348%	5	321	-63.653%
2026-02-02	29.1500	29.1500	28.7000	28.7500	+1.411%	4	318	-59.165%
2026-01-30	28.3000	28.3500	28.0900	28.3500	-5.025%	5	317	-58.589%
2026-01-29	29.8500	29.8500	29.8500	29.8500	+5.403%	120	317	-60.670%
2026-01-28	28.3300	28.3300	28.3200	28.3200	-1.837%	7	197	-58.545%
2026-01-27	29.7400	29.7400	28.8500	28.8500	-4.153%	19	190	-59.307%
2026-01-22	30.0000	30.1000	30.0000	30.1000	+0.033%	2	172	-60.997%
2026-01-21	30.0900	30.0900	30.0900	30.0900	-5.437%	1	171	-60.984%
2026-01-20	31.5800	31.8800	31.5800	31.8200	+10.717%	23	171	-63.105%
2026-01-16	28.7400	28.7400	28.7400	28.7400	-0.174%	10	160	-59.151%
2026-01-15	28.7900	28.7900	28.7900	28.7900	-1.201%	10	160	-59.222%
2026-01-13	29.3000	29.3000	29.1400	29.1400	-0.884%	10	150	-59.712%
2026-01-12	28.9500	29.4000	28.9500	29.4000	+2.546%	12	141	-60.068%
2026-01-07	28.6800	28.6800	28.6700	28.6700	-3.338%	19	129	-59.051%
2026-01-06	29.6600	29.6600	29.6600	29.6600	-0.769%	1	110	-60.418%
2025-12-31	29.8900	29.8900	29.8900	29.8900	+5.172%	1	110	-60.723%
2025-12-26	28.4200	28.4200	28.4200	28.4200	-2.101%	2	110	-58.691%
2025-12-23	29.7000	29.7000	29.0300	29.0300	-4.507%	7	108	-59.559%
2025-12-22	30.3000	30.4000	30.3000	30.4000	-3.061%	7	107	-61.382%
2025-12-19	31.3000	31.3600	31.3000	31.3600	-6.555%	2	107	-62.564%
2025-12-18	33.5600	33.5600	33.5600	33.5600	-3.006%	1	106	-65.018%
2025-12-17	34.9200	35.0000	34.5000	34.6000	+4.880%	63	105	-66.069%
2025-12-15	32.9900	32.9900	32.9900	32.9900	-1.020%	10	44	-64.413%
2025-12-12	32.3500	33.6000	32.3500	33.3300	+5.308%	8	34	-64.776%
2025-12-10	31.6500	31.6500	31.6500	31.6500	+2.064%	14	34	-62.907%
2025-12-08	31.0100	31.0100	31.0100	31.0100	-2.177%	1	20	-62.141%
2025-12-05	31.7000	31.7000	31.7000	31.7000	-0.157%	1	20	-62.965%
2025-12-02	31.7500	31.7500	31.7500	31.7500	-6.342%	1	19	-63.024%
2025-11-25	34.0100	34.0400	33.9000	33.9000	+6.637%	13	18	-65.369%
2025-11-21	33.0000	33.0000	31.7900	31.7900	+7.982%	10	12	-63.070%
2025-11-20	28.7700	29.4400	28.7700	29.4400	-4.260%	10	11	-60.122%
2025-11-19	30.7400	30.7500	30.7400	30.7500	-3.906%	7	14	-61.821%
2025-11-18	32.0000	32.0000	32.0000	32.0000	+3.560%	1	9	-63.313%
2025-11-13	31.1500	31.3000	30.9000	30.9000	+8.042%	10	9	-62.006%
2025-11-12	28.6000	28.6000	28.6000	28.6000	-2.555%	1	3	-58.951%
2025-11-11	29.3500	29.3500	29.3500	29.3500	-4.085%	1	3	-60.000%
2025-11-07	30.6000	30.6000	30.6000	30.6000	0.000%	3	3	-61.634%