Dark

NVDA20270917P185
NVDA Sep 17 2027 185.00 Put (NVDA270917P00185000)
option OPRA

EOD

Aug 13, 2026

16.70-0.299%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	16.5200	16.7000	16.5200	16.7000	-0.299%	4	3,010	0.000%
2026-08-12	17.0500	17.0500	16.5300	16.7500	-7.713%	104	3,006	-0.299%
2026-08-11	18.1000	18.4500	17.9500	18.1500	-2.156%	50	2,937	-7.989%
2026-08-10	18.7500	18.7500	18.5500	18.5500	+3.343%	9	2,905	-9.973%
2026-08-07	18.1500	18.1500	17.6300	17.9500	-5.774%	165	2,903	-6.964%
2026-08-06	19.0400	19.2100	18.9000	19.0500	+2.530%	214	2,851	-12.336%
2026-08-05	19.0800	19.0800	18.5800	18.5800	-14.575%	16	2,725	-10.118%
2026-08-03	21.7500	21.7500	21.7500	21.7500	-8.421%	5	2,721	-23.218%
2026-07-31	24.7800	25.2000	23.7500	23.7500	-7.407%	17	2,732	-29.684%
2026-07-30	26.2500	26.2500	25.6500	25.6500	-4.647%	151	2,742	-34.893%
2026-07-29	26.8100	27.0000	26.8100	26.9000	+5.490%	229	2,734	-37.918%
2026-07-27	24.1000	25.9000	24.1000	25.5000	+10.342%	36	2,534	-34.510%
2026-07-24	23.1100	23.1100	23.1100	23.1100	+10.153%	1	2,500	-27.737%
2026-07-22	21.1000	21.3000	20.8300	20.9800	-9.452%	12	2,499	-20.400%
2026-07-21	23.1500	23.1700	23.1000	23.1700	-1.822%	21	2,508	-27.924%
2026-07-20	23.6000	23.6000	23.6000	23.6000	-3.673%	1	2,506	-29.237%
2026-07-17	24.5000	24.5000	24.5000	24.5000	+6.153%	1	2,506	-31.837%
2026-07-16	23.0800	23.0800	23.0800	23.0800	+5.340%	3	2,505	-27.643%
2026-07-15	21.9100	21.9100	21.9100	21.9100	+0.137%	1	2,507	-23.779%
2026-07-14	21.8800	21.8800	21.8800	21.8800	-8.833%	10	2,507	-23.675%
2026-07-13	24.0000	24.0000	24.0000	24.0000	+5.033%	20	2,497	-30.417%
2026-07-10	22.8500	22.8500	22.8500	22.8500	-9.325%	1	2,507	-26.915%
2026-07-08	25.7000	25.8000	25.2000	25.2000	-6.145%	1,619	2,506	-33.730%
2026-07-02	26.8500	26.8500	26.8500	26.8500	+5.834%	1	1,464	-37.803%
2026-07-01	25.3700	25.3700	25.3700	25.3700	-0.510%	20	1,464	-34.174%
2026-06-30	25.7000	25.7900	25.4500	25.5000	-3.955%	49	1,464	-34.510%
2026-06-29	26.5500	26.5500	26.5500	26.5500	-1.044%	1	1,458	-37.100%
2026-06-26	27.4600	27.4600	26.6100	26.8300	-2.080%	10	1,458	-37.756%
2026-06-25	27.4000	27.4000	27.4000	27.4000	+5.385%	1	1,458	-39.051%
2026-06-23	25.9000	26.0000	25.4000	26.0000	+11.254%	43	1,458	-35.769%
2026-06-22	23.3700	23.3700	23.3700	23.3700	-0.468%	1	1,454	-28.541%
2026-06-18	24.4300	24.4300	23.4800	23.4800	-5.967%	10	1,374	-28.876%
2026-06-17	24.9700	24.9700	24.9700	24.9700	+3.567%	138	1,374	-33.120%
2026-06-16	24.0500	24.1100	24.0500	24.1100	+3.476%	11	1,374	-30.734%
2026-06-15	24.0000	24.0000	23.3000	23.3000	-11.204%	3	1,402	-28.326%
2026-06-12	26.5900	26.5900	26.2400	26.2400	-3.529%	26	1,402	-36.357%
2026-06-10	27.2500	27.3000	27.2000	27.2000	+3.108%	11	1,402	-38.603%
2026-06-09	25.9300	28.0000	25.9300	26.3800	+2.248%	21	1,402	-36.694%
2026-06-08	25.9500	25.9500	25.8000	25.8000	-3.695%	62	1,393	-35.271%
2026-06-05	25.6500	26.7900	25.6500	26.7900	+16.987%	16	1,388	-37.663%
2026-06-04	24.7200	24.8500	22.9000	22.9000	-4.384%	14	1,386	-27.074%
2026-06-03	23.3000	23.9800	23.3000	23.9500	+10.624%	67	1,390	-30.271%
2026-06-02	21.6500	21.6500	21.6500	21.6500	-1.367%	20	1,355	-22.864%
2026-06-01	23.0000	23.0100	21.9500	21.9500	-5.673%	316	1,335	-23.918%
2026-05-29	23.5000	23.5000	23.2700	23.2700	-7.842%	10	1,062	-28.234%
2026-05-27	24.9500	25.2500	24.9500	25.2500	+4.555%	3	1,053	-33.861%
2026-05-26	23.7000	24.1800	23.7000	24.1500	+2.766%	6	1,051	-30.849%
2026-05-22	23.3300	23.5000	23.0000	23.5000	+4.444%	44	1,053	-28.936%
2026-05-21	22.0500	22.9400	21.9400	22.5000	+0.446%	814	1,056	-25.778%
2026-05-19	23.2000	24.1000	22.4000	22.4000	-3.240%	361	1,056	-25.446%
2026-05-18	23.1500	23.1500	23.1500	23.1500	0.000%	9	662	-27.862%
2026-05-15	21.9600	23.1800	21.8700	23.1500	+9.872%	82	662	-27.862%
2026-05-14	21.3300	21.5000	21.0700	21.0700	-5.303%	14	650	-20.740%
2026-05-13	22.1600	22.2500	22.1600	22.2500	-7.791%	73	689	-24.944%
2026-05-12	24.1300	24.1300	24.1300	24.1300	+4.369%	10	689	-30.792%
2026-05-11	23.8200	23.8200	23.1200	23.1200	-5.090%	33	689	-27.768%
2026-05-08	24.3200	24.3600	24.3200	24.3600	-3.333%	3	667	-31.445%
2026-05-07	25.2000	25.2000	25.2000	25.2000	-4.000%	1	667	-33.730%
2026-05-06	26.7000	26.7000	26.1500	26.2500	-9.012%	220	668	-36.381%
2026-05-05	28.8500	28.8500	28.8500	28.8500	+0.523%	1	648	-42.114%
2026-05-04	28.5000	28.7500	28.5000	28.7000	+0.315%	16	648	-41.812%
2026-05-01	28.6100	28.6100	28.6100	28.6100	+1.060%	1	645	-41.629%
2026-04-30	28.3100	28.3100	28.3100	28.3100	+8.426%	4	645	-41.010%
2026-04-28	26.1100	26.1100	26.1100	26.1100	+6.354%	2	645	-36.040%
2026-04-27	25.5500	26.0000	24.5500	24.5500	-6.831%	154	645	-31.976%
2026-04-24	26.4500	26.4500	26.2500	26.3500	-4.147%	20	642	-36.622%
2026-04-23	27.4900	27.4900	27.4900	27.4900	-0.218%	2	642	-39.251%
2026-04-22	27.5500	27.5500	27.5500	27.5500	-1.077%	1	640	-39.383%
2026-04-21	27.8500	27.8500	27.8500	27.8500	-1.590%	1	640	-40.036%
2026-04-20	28.3200	28.3200	28.2500	28.3000	+0.927%	14	640	-40.989%
2026-04-17	27.8600	28.0400	27.8600	28.0400	-2.976%	5	633	-40.442%
2026-04-16	28.9000	28.9000	28.9000	28.9000	+3.030%	1	630	-42.215%
2026-04-15	28.1500	28.1500	28.0500	28.0500	-11.737%	4	630	-40.463%
2026-04-13	31.7800	31.7800	31.7800	31.7800	-0.282%	4	633	-47.451%
2026-04-10	31.8700	31.8700	31.8700	31.8700	-4.695%	1	629	-47.600%
2026-04-09	33.4500	33.4500	33.4400	33.4400	-1.964%	2	628	-50.060%
2026-04-08	33.9600	34.1100	33.9600	34.1100	-6.548%	4	628	-51.041%
2026-04-06	36.5500	36.5500	36.5000	36.5000	-5.440%	4	628	-54.247%
2026-03-31	38.6000	38.6000	38.6000	38.6000	-8.639%	3	626	-56.736%
2026-03-30	41.6100	42.2500	41.4500	42.2500	+8.250%	41	623	-60.473%
2026-03-20	39.0400	39.0500	39.0000	39.0300	+2.307%	102	664	-57.212%
2026-03-19	38.1000	38.3000	38.0500	38.1500	+4.750%	58	613	-56.225%
2026-03-18	36.5000	36.5200	36.4200	36.4200	-0.164%	89	596	-54.146%
2026-03-16	36.1000	36.4800	36.1000	36.4800	-4.478%	2	585	-54.221%
2026-03-13	38.1900	38.1900	38.1900	38.1900	+2.523%	3	584	-56.271%
2026-03-12	36.9000	37.2500	36.9000	37.2500	+2.476%	2	584	-55.168%
2026-03-11	36.3500	36.3500	36.3500	36.3500	-0.274%	2	583	-54.058%
2026-03-10	36.4500	36.4500	36.4500	36.4500	-8.417%	3	582	-54.184%
2026-03-09	40.6700	40.6700	39.8000	39.8000	+0.378%	70	582	-58.040%
2026-03-06	38.1500	39.6500	38.1500	39.6500	+4.342%	3	618	-57.881%
2026-03-05	38.0000	38.0000	38.0000	38.0000	-0.498%	1	617	-56.053%
2026-03-02	40.0000	40.0000	38.0900	38.1900	-4.811%	375	617	-56.271%
2026-02-27	40.1200	40.1200	40.1200	40.1200	+5.579%	1	471	-58.375%
2026-02-26	37.5500	38.0000	36.9200	38.0000	+9.668%	43	470	-56.053%
2026-02-25	34.6500	34.6500	34.6500	34.6500	-4.808%	3	442	-51.804%
2026-02-24	37.5000	37.5000	36.4000	36.4000	-0.274%	4	442	-54.121%
2026-02-20	37.3000	37.4500	36.5000	36.5000	-4.849%	19	439	-54.247%
2026-02-17	39.6200	40.1500	38.3600	38.3600	-3.327%	42	430	-56.465%
2026-02-13	38.3000	39.6800	38.2900	39.6800	+7.330%	9	414	-57.913%
2026-02-12	37.6500	37.6500	36.9700	36.9700	+2.382%	13	414	-54.828%
2026-02-11	36.0900	36.1100	36.0000	36.1100	+0.529%	8	414	-53.752%
2026-02-09	36.8200	36.8200	35.7900	35.9200	-5.722%	8	412	-53.508%
2026-02-06	38.1000	38.1000	38.1000	38.1000	-6.158%	10	406	-56.168%
2026-02-03	39.9500	40.6000	39.5600	40.6000	+9.730%	81	403	-58.867%
2026-02-02	37.0000	37.0000	37.0000	37.0000	+5.563%	1	323	-54.865%
2026-01-30	35.5000	35.5000	35.0500	35.0500	-1.931%	4	322	-52.354%
2026-01-28	35.6000	35.7400	35.6000	35.7400	-1.543%	2	318	-53.274%
2026-01-27	36.3000	36.3000	36.3000	36.3000	-1.892%	1	319	-53.994%
2026-01-26	37.0000	37.0000	37.0000	37.0000	-1.857%	170	318	-54.865%
2026-01-22	37.5400	37.7000	37.2800	37.7000	-2.710%	104	148	-55.703%
2026-01-21	38.7500	38.7500	38.7500	38.7500	-1.022%	8	77	-56.903%
2026-01-20	39.1500	39.1500	39.1500	39.1500	+7.851%	9	77	-57.344%
2026-01-16	36.1300	36.3000	36.1300	36.3000	-5.098%	5	72	-53.994%
2026-01-14	38.5000	38.6000	38.2500	38.2500	+5.082%	11	72	-56.340%
2026-01-12	36.4000	36.4000	36.4000	36.4000	-1.622%	20	69	-54.121%
2026-01-02	37.0500	37.0500	37.0000	37.0000	+1.231%	2	55	-54.865%
2025-12-23	36.5500	36.5500	36.5500	36.5500	-6.950%	1	54	-54.309%
2025-12-19	39.2800	39.2800	39.2800	39.2800	-5.803%	3	54	-57.485%
2025-12-12	42.0500	42.0500	41.7000	41.7000	+4.250%	18	51	-59.952%
2025-12-11	41.4000	41.4000	40.0000	40.0000	+0.883%	12	51	-58.250%
2025-12-10	39.6500	39.6500	39.6500	39.6500	+1.225%	14	53	-57.881%
2025-12-08	38.6300	39.2200	38.6300	39.1700	-2.270%	29	39	-57.365%
2025-12-05	40.0800	40.0800	40.0800	40.0800	+0.577%	2	12	-58.333%
2025-12-02	39.8500	39.8500	39.8500	39.8500	-3.906%	4	10	-58.093%
2025-11-28	41.4700	41.4700	41.4700	41.4700	+1.023%	2	10	-59.730%
2025-11-20	41.0500	41.0500	41.0500	41.0500	+6.485%	15	8	-59.318%
2025-11-19	38.5000	38.5500	38.2100	38.5500	-2.281%	8	23	-56.680%
2025-11-18	39.4500	39.4500	39.4500	39.4500	+1.701%	15	20	-57.668%
2025-11-17	38.7900	38.7900	38.7900	38.7900	+4.134%	1	9	-56.948%
2025-11-14	37.2500	37.2500	37.2500	37.2500	-4.731%	1	9	-55.168%
2025-11-13	39.0700	39.1000	38.9000	39.1000	+11.714%	4	8	-57.289%
2025-11-10	35.3500	35.3500	35.0000	35.0000	-11.883%	4	4	-52.286%
2025-11-07	38.9500	39.7200	38.9500	39.7200	0.000%	2	0	-57.956%