Dark

NVDA20270917P175
NVDA Sep 17 2027 175.00 Put (NVDA270917P00175000)
option OPRA

EOD

Aug 14, 2026

13.22-1.417%(-0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	13.2500	13.2500	13.1700	13.2200	-1.417%	3	2,723	0.000%
2026-08-13	13.1600	13.4100	13.1600	13.4100	-1.179%	5	2,724	-1.417%
2026-08-12	13.5700	13.5700	13.5700	13.5700	-7.687%	1	2,719	-2.579%
2026-08-11	14.7000	14.7000	14.3500	14.7000	-2.390%	11	2,718	-10.068%
2026-08-10	14.6200	15.2500	14.6200	15.0600	+2.799%	35	2,712	-12.218%
2026-08-07	15.0000	15.0000	14.3500	14.6500	-4.870%	36	2,691	-9.761%
2026-08-06	15.9200	16.3500	15.4000	15.4000	+1.987%	127	2,691	-14.156%
2026-08-05	15.4500	15.6500	15.1000	15.1000	-10.386%	250	2,622	-12.450%
2026-08-04	17.0600	17.2500	16.8500	16.8500	-5.177%	92	2,390	-21.543%
2026-08-03	18.1300	18.1300	17.7700	17.7700	-7.927%	3	2,325	-25.605%
2026-07-31	20.4500	20.5000	19.3000	19.3000	-10.648%	15	2,322	-31.503%
2026-07-30	21.6500	21.6500	21.6000	21.6000	-4.382%	251	2,314	-38.796%
2026-07-29	22.5900	22.5900	22.5900	22.5900	+5.709%	1	2,063	-41.479%
2026-07-27	20.4000	21.7500	20.4000	21.3700	+16.776%	5	2,064	-38.138%
2026-07-24	18.3000	18.3000	18.3000	18.3000	0.000%	1	2,061	-27.760%
2026-07-23	18.3000	18.3000	18.3000	18.3000	-1.877%	1	2,060	-27.760%
2026-07-22	18.6500	18.6500	18.6500	18.6500	-1.635%	2	2,059	-29.115%
2026-07-21	18.7000	19.1000	18.7000	18.9600	-2.167%	132	2,059	-30.274%
2026-07-20	19.3800	19.3800	19.3800	19.3800	-2.760%	1	2,055	-31.785%
2026-07-17	20.1800	20.1800	19.9100	19.9300	+4.455%	209	2,055	-33.668%
2026-07-16	18.3700	19.1000	18.3700	19.0800	+3.696%	16	2,047	-30.713%
2026-07-15	17.9000	18.9900	17.9000	18.4000	-5.738%	35	2,048	-28.152%
2026-07-14	19.5200	19.5200	19.5200	19.5200	-1.959%	1	2,026	-32.275%
2026-07-13	18.8600	19.9100	18.8600	19.9100	-7.136%	20	2,025	-33.601%
2026-07-07	21.4400	21.4400	21.4400	21.4400	0.000%	1	2,025	-38.340%
2026-07-06	21.4400	21.4400	21.4400	21.4400	-2.368%	1	2,025	-38.340%
2026-07-01	20.9700	21.9600	20.9700	21.9600	-0.633%	8	2,024	-39.800%
2026-06-29	22.6500	22.6500	22.1000	22.1000	+0.455%	644	2,018	-40.181%
2026-06-26	22.5500	22.5500	21.9500	22.0000	-3.678%	135	1,374	-39.909%
2026-06-25	22.7500	22.8500	22.7500	22.8400	+7.736%	32	1,266	-42.119%
2026-06-24	21.2500	21.2500	21.2000	21.2000	+0.189%	8	1,264	-37.642%
2026-06-23	21.1600	21.1600	21.1600	21.1600	+6.869%	53	1,272	-37.524%
2026-06-22	19.3700	19.8000	19.3700	19.8000	-0.552%	3	1,245	-33.232%
2026-06-18	20.2000	20.2200	19.9100	19.9100	-4.964%	12	1,237	-33.601%
2026-06-17	20.0000	20.9500	20.0000	20.9500	+5.542%	70	1,237	-36.897%
2026-06-16	19.9400	19.9400	19.8500	19.8500	+2.584%	401	1,237	-33.401%
2026-06-15	20.1000	20.1000	19.2900	19.3500	-11.361%	7	896	-31.680%
2026-06-12	21.8200	21.8500	21.8200	21.8300	-4.464%	27	896	-39.441%
2026-06-11	22.8500	22.8500	22.8500	22.8500	-2.141%	10	896	-42.144%
2026-06-10	21.9800	23.3500	21.9800	23.3500	+8.858%	70	906	-43.383%
2026-06-08	21.3800	21.7000	21.3400	21.4500	-5.507%	27	839	-38.368%
2026-06-05	21.4000	22.7000	21.4000	22.7000	+17.010%	101	837	-41.762%
2026-06-04	20.4000	20.4000	19.4000	19.4000	-3.483%	5	803	-31.856%
2026-06-03	20.1000	20.1000	20.1000	20.1000	+8.649%	5	803	-34.229%
2026-06-02	17.8000	18.5000	17.8000	18.5000	-1.070%	3	803	-28.541%
2026-06-01	19.1200	19.1200	18.7000	18.7000	-8.333%	2	802	-29.305%
2026-05-29	19.4400	20.4000	19.4400	20.4000	-2.392%	6	801	-35.196%
2026-05-27	20.6000	21.0000	20.6000	20.9000	+5.662%	7	805	-36.746%
2026-05-22	18.9000	19.7800	18.9000	19.7800	+6.631%	3	806	-33.165%
2026-05-21	18.6000	19.1000	18.5500	18.5500	-3.836%	34	803	-28.733%
2026-05-19	19.4000	19.4000	19.2400	19.2900	+0.836%	33	803	-31.467%
2026-05-15	19.1300	19.1300	19.1300	19.1300	+7.653%	1	801	-30.894%
2026-05-14	17.8900	17.8900	17.7000	17.7700	-4.205%	8	802	-25.605%
2026-05-13	18.6400	18.7500	18.5500	18.5500	-7.250%	17	791	-28.733%
2026-05-12	19.2700	20.2000	19.2700	20.0000	-0.596%	44	791	-33.900%
2026-05-11	19.6500	20.1200	19.6500	20.1200	-1.373%	7	791	-34.294%
2026-05-08	20.3200	20.4000	20.1000	20.4000	-4.673%	12	774	-35.196%
2026-05-07	21.5000	21.5000	21.4000	21.4000	-5.100%	57	773	-38.224%
2026-05-06	22.5500	22.6500	22.5500	22.5500	-6.818%	60	793	-41.375%
2026-05-05	23.5500	24.2000	23.5500	24.2000	-1.746%	41	733	-45.372%
2026-05-04	24.4600	24.8500	24.4600	24.6300	+3.270%	90	695	-46.326%
2026-04-30	23.8500	23.8500	23.8500	23.8500	+12.235%	1	655	-44.570%
2026-04-29	21.2500	21.2500	21.2500	21.2500	+0.473%	1	656	-37.788%
2026-04-28	21.8000	21.8000	21.1000	21.1500	+2.620%	124	655	-37.494%
2026-04-27	22.0200	22.0200	20.6100	20.6100	-6.953%	9	593	-35.856%
2026-04-24	23.3500	23.3500	22.0700	22.1500	-5.139%	31	589	-40.316%
2026-04-23	22.9600	23.3500	22.9500	23.3500	-0.299%	17	599	-43.383%
2026-04-22	23.4200	23.4200	23.4200	23.4200	-1.389%	1	582	-43.553%
2026-04-21	23.6000	23.7500	23.5000	23.7500	+0.211%	3	582	-44.337%
2026-04-20	23.9000	23.9000	23.7000	23.7000	0.000%	11	582	-44.219%
2026-04-17	23.6500	23.7000	23.6500	23.7000	-2.869%	2	580	-44.219%
2026-04-16	24.5300	24.5500	24.2300	24.4000	-0.408%	14	580	-45.820%
2026-04-15	24.1200	24.5000	24.1200	24.5000	-0.850%	2	588	-46.041%
2026-04-14	24.7300	24.7300	24.6700	24.7100	-8.210%	3	590	-46.499%
2026-04-13	26.9200	26.9200	26.9200	26.9200	-0.111%	1	588	-50.892%
2026-04-10	26.7200	26.9500	26.7200	26.9500	-4.905%	39	587	-50.946%
2026-04-09	28.3000	28.3400	28.3000	28.3400	-11.354%	9	626	-53.352%
2026-04-07	32.1000	32.1000	31.9700	31.9700	+2.731%	18	633	-58.649%
2026-04-01	31.1200	31.1200	31.1200	31.1200	-15.504%	1	615	-57.519%
2026-03-30	36.8300	36.8300	36.8300	36.8300	+18.501%	19	615	-64.105%
2026-03-25	31.1000	31.1000	31.0800	31.0800	-4.516%	2	634	-57.465%
2026-03-24	32.5200	32.5500	32.5200	32.5500	-1.513%	2	634	-59.386%
2026-03-23	32.0100	33.0900	32.0100	33.0500	-1.166%	4	634	-60.000%
2026-03-20	33.2300	33.5600	33.2300	33.4400	+2.420%	20	634	-60.467%
2026-03-19	32.8700	32.8700	32.6500	32.6500	+5.493%	4	625	-59.510%
2026-03-16	31.9500	31.9500	30.9500	30.9500	-2.826%	3	623	-57.286%
2026-03-12	32.5000	32.5000	31.8500	31.8500	+1.595%	13	624	-58.493%
2026-03-11	30.8200	31.3500	30.8200	31.3500	-1.570%	58	634	-57.831%
2026-03-10	32.0500	32.0500	30.7500	31.8500	-4.182%	11	678	-58.493%
2026-03-09	34.5000	34.5000	33.2400	33.2400	-4.893%	7	677	-60.229%
2026-03-06	32.7900	34.9500	32.4200	34.9500	+4.328%	21	675	-62.175%
2026-03-04	33.5000	33.5000	33.5000	33.5000	-1.034%	30	673	-60.537%
2026-03-03	34.9500	35.2000	33.8500	33.8500	+2.266%	8	643	-60.945%
2026-03-02	34.2500	34.2500	33.0700	33.1000	-3.499%	60	642	-60.060%
2026-02-27	34.3000	34.3000	34.3000	34.3000	+3.939%	19	584	-61.458%
2026-02-26	30.4800	33.0000	30.4800	33.0000	+12.590%	24	565	-59.939%
2026-02-25	29.7000	29.7500	29.2000	29.3100	-5.146%	112	626	-54.896%
2026-02-24	30.9000	30.9000	30.9000	30.9000	-1.372%	1	626	-57.217%
2026-02-20	31.3300	31.3300	31.3300	31.3300	-7.363%	1	625	-57.804%
2026-02-17	33.8200	33.8200	33.8200	33.8200	-1.457%	10	625	-60.911%
2026-02-13	34.3200	34.3200	34.3200	34.3200	+4.475%	2	613	-61.480%
2026-02-12	31.2000	32.8500	31.2000	32.8500	+5.424%	31	613	-59.756%
2026-02-11	31.3200	31.3200	31.0700	31.1600	-3.049%	30	589	-57.574%
2026-02-10	32.1400	32.1400	32.1400	32.1400	+3.845%	4	602	-58.867%
2026-02-09	32.1000	32.1000	30.9500	30.9500	-7.196%	59	606	-57.286%
2026-02-06	36.1100	36.1100	33.3500	33.3500	-7.232%	35	582	-60.360%
2026-02-04	35.7000	37.3500	35.7000	35.9500	+15.446%	120	549	-63.227%
2026-02-02	31.3000	31.3000	31.0000	31.1400	+1.765%	253	453	-57.547%
2026-01-30	30.6000	30.6000	30.6000	30.6000	-0.488%	2	222	-56.797%
2026-01-28	30.7500	30.7500	30.7500	30.7500	-2.070%	81	222	-57.008%
2026-01-27	31.4500	31.4500	31.4000	31.4000	-2.028%	79	141	-57.898%
2026-01-26	31.9500	32.0500	31.9500	32.0500	-0.866%	4	141	-58.752%
2026-01-22	32.1000	32.3300	32.1000	32.3300	-5.963%	79	141	-59.109%
2026-01-20	34.1500	34.3800	34.1300	34.3800	+12.243%	22	67	-61.547%
2026-01-15	30.6300	30.6300	30.6300	30.6300	-7.824%	1	48	-56.840%
2026-01-14	32.9000	33.3000	32.9000	33.2300	+4.366%	3	47	-60.217%
2026-01-02	31.6400	31.8400	31.6400	31.8400	-0.469%	21	45	-58.480%
2025-12-31	31.8500	31.9900	31.8500	31.9900	+0.440%	2	46	-58.675%
2025-12-30	31.8500	31.8500	31.8500	31.8500	+1.563%	2	46	-58.493%
2025-12-23	31.3600	31.3600	31.3600	31.3600	-7.981%	1	46	-57.844%
2025-12-19	34.0800	34.0800	34.0800	34.0800	-4.270%	1	45	-61.209%
2025-12-18	35.5800	35.6000	35.5800	35.6000	-2.785%	2	46	-62.865%
2025-12-12	36.6200	36.6200	36.6200	36.6200	+7.390%	1	45	-63.900%
2025-12-10	34.1000	34.1000	34.1000	34.1000	-1.871%	13	44	-61.232%
2025-12-03	34.7500	34.7500	34.7500	34.7500	-1.082%	3	44	-61.957%
2025-12-01	35.0000	35.1300	35.0000	35.1300	-3.885%	21	44	-62.368%
2025-11-25	36.1500	37.0300	36.1500	36.5500	+6.065%	19	23	-63.830%
2025-11-21	37.9000	37.9000	34.4600	34.4600	-2.241%	2	11	-61.637%
2025-11-20	29.8500	35.2500	29.8500	35.2500	+6.015%	10	10	-62.496%
2025-11-17	33.0000	33.2500	32.7200	33.2500	-0.210%	10	7	-60.241%
2025-11-13	33.7000	33.7000	33.3200	33.3200	+6.795%	2	4	-60.324%
2025-11-11	31.3300	31.3300	31.2000	31.2000	-8.504%	2	2	-57.628%
2025-11-07	34.1000	34.1000	34.1000	34.1000	0.000%	1	1	-61.232%