Dark

NVDA20270917P190
NVDA Sep 17 2027 190.00 Put (NVDA270917P00190000)
option OPRA

EOD

Sep 30, 2026

13.35-3.888%(-0.54)226

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.4500	13.4500	13.3000	13.3500	-3.888%	226	6,857	0.000%
2026-09-29	13.5000	13.9300	13.3000	13.8900	+1.165%	29	6,677	-3.888%
2026-09-28	13.7500	13.9000	13.1800	13.7300	-8.344%	47	6,677	-2.768%
2026-09-25	14.5500	15.0000	14.5500	14.9800	-1.187%	8	6,679	-10.881%
2026-09-24	15.6500	15.6500	15.1600	15.1600	+1.067%	38	6,677	-11.939%
2026-09-23	14.3500	15.0000	14.3500	15.0000	+7.143%	42	6,642	-11.000%
2026-09-22	14.0000	14.2600	13.9500	14.0000	-3.448%	121	6,605	-4.643%
2026-09-21	15.1100	15.2000	14.4000	14.5000	-10.494%	360	6,587	-7.931%
2026-09-18	16.3100	16.3300	15.9500	16.2000	-0.613%	146	6,642	-17.593%
2026-09-17	16.8300	16.8300	16.3000	16.3000	-10.440%	5	6,503	-18.098%
2026-09-16	17.5700	18.2000	17.3500	18.2000	-1.781%	49	6,505	-26.648%
2026-09-15	18.3500	18.5500	18.2500	18.5300	-2.474%	26	6,486	-27.955%
2026-09-14	18.9500	19.8000	18.4200	19.0000	+11.568%	76	6,467	-29.737%
2026-09-11	17.1600	17.1600	16.7700	17.0300	-3.239%	14	6,423	-21.609%
2026-09-10	18.1700	18.1700	17.6000	17.6000	+6.024%	86	6,413	-24.148%
2026-09-09	16.3500	16.7500	16.3500	16.6000	+1.840%	64	6,354	-19.578%
2026-09-08	15.5500	16.3000	15.5500	16.3000	+6.885%	26	6,325	-18.098%
2026-09-04	14.5500	15.3000	14.3500	15.2500	+0.066%	172	6,236	-12.459%
2026-09-03	15.2500	15.7500	15.0000	15.2400	-5.224%	361	6,236	-12.402%
2026-09-02	16.3000	16.3000	15.5400	16.0800	-8.895%	48	5,999	-16.978%
2026-09-01	17.9400	17.9400	16.9000	17.6500	+2.915%	143	5,979	-24.363%
2026-08-31	17.4500	17.7900	16.9000	17.1500	-4.722%	324	5,899	-22.157%
2026-08-28	16.2500	18.0700	16.2500	18.0000	+12.150%	533	5,801	-25.833%
2026-08-27	16.2000	16.5000	15.7300	16.0500	-21.898%	452	5,487	-16.822%
2026-08-26	20.0000	20.7000	19.8900	20.5500	+3.422%	371	5,646	-35.036%
2026-08-25	19.6500	20.4400	19.6500	19.8700	-6.494%	20	5,385	-32.813%
2026-08-24	21.2000	21.4400	20.7500	21.2500	+7.323%	3,998	5,378	-37.176%
2026-08-21	19.6000	19.8000	19.6000	19.8000	+1.020%	2	2,676	-32.576%
2026-08-20	19.7200	19.7300	19.4500	19.6000	+2.618%	9	2,674	-31.888%
2026-08-19	18.8800	19.6500	18.6800	19.1000	+0.526%	164	2,678	-30.105%
2026-08-18	18.9200	19.1500	18.8500	19.0000	+7.771%	653	2,621	-29.737%
2026-08-17	17.8000	17.8000	17.2500	17.6300	-1.508%	369	2,017	-24.277%
2026-08-14	18.3000	18.3000	17.8900	17.9000	-1.648%	67	1,865	-25.419%
2026-08-13	18.2000	18.6000	18.1000	18.2000	-2.151%	114	1,839	-26.648%
2026-08-12	18.4500	18.6000	18.3600	18.6000	-6.533%	11	1,768	-28.226%
2026-08-11	20.1500	20.1500	19.7900	19.9000	-3.069%	137	1,775	-32.915%
2026-08-10	20.1300	20.7500	20.0000	20.5300	+4.745%	10	1,775	-34.973%
2026-08-07	19.6000	19.6000	19.5000	19.6000	-5.085%	14	1,767	-31.888%
2026-08-06	20.0500	21.0000	20.0500	20.6500	+1.126%	37	1,780	-35.351%
2026-08-05	20.8500	20.9500	20.3900	20.4200	-11.217%	37	1,809	-34.623%
2026-08-04	22.8000	23.0300	22.8000	23.0000	-2.625%	17	1,793	-41.957%
2026-08-03	24.4500	24.5000	23.6200	23.6200	-7.842%	33	1,797	-43.480%
2026-07-31	26.9000	27.5000	25.6300	25.6300	-10.541%	21	1,801	-47.913%
2026-07-30	29.0000	29.1700	28.6500	28.6500	-2.551%	4	1,792	-53.403%
2026-07-29	29.2800	29.7500	29.0000	29.4000	+4.701%	260	1,794	-54.592%
2026-07-27	28.4000	28.6000	28.0800	28.0800	+10.726%	102	1,552	-52.457%
2026-07-24	25.3600	25.3600	25.3600	25.3600	+3.807%	1	1,531	-47.358%
2026-07-23	24.8000	24.8000	24.4300	24.4300	+4.760%	26	1,530	-45.354%
2026-07-22	23.1500	23.3200	23.1500	23.3200	-7.826%	3	1,525	-42.753%
2026-07-21	25.3500	25.3500	25.3000	25.3000	-3.139%	19	1,528	-47.233%
2026-07-20	26.1200	26.1200	26.1200	26.1200	+2.031%	20	1,511	-48.890%
2026-07-16	25.2100	25.6000	25.2100	25.6000	+4.875%	12	1,501	-47.852%
2026-07-15	24.2200	25.4000	24.2200	24.4100	+1.708%	21	1,499	-45.309%
2026-07-14	24.6500	24.6500	24.0000	24.0000	-6.067%	44	1,504	-44.375%
2026-07-13	25.5500	25.5500	25.5500	25.5500	-4.593%	2	1,543	-47.750%
2026-07-09	27.4600	27.4600	26.6500	26.7800	-2.298%	234	1,541	-50.149%
2026-07-08	28.1000	28.1000	27.4100	27.4100	-1.756%	2	1,320	-51.295%
2026-07-07	28.0500	28.5000	27.9000	27.9000	-0.393%	4	1,319	-52.151%
2026-07-06	28.5500	28.5500	28.0100	28.0100	-4.598%	85	1,317	-52.338%
2026-07-02	29.3600	29.3600	29.3600	29.3600	+5.233%	1	1,231	-54.530%
2026-06-30	28.1500	28.1500	27.9000	27.9000	-4.778%	11	1,231	-52.151%
2026-06-29	29.5700	29.6000	28.7500	29.3000	-0.509%	29	1,231	-54.437%
2026-06-26	30.2700	30.2700	29.2000	29.4500	-0.675%	32	1,213	-54.669%
2026-06-25	29.4700	30.4100	29.4700	29.6500	+3.418%	228	1,195	-54.975%
2026-06-24	28.3700	28.6700	28.3700	28.6700	+11.124%	6	1,033	-53.436%
2026-06-22	25.1500	25.8000	25.1500	25.8000	+0.467%	6	1,028	-48.256%
2026-06-18	26.4500	26.4500	25.6800	25.6800	-2.506%	13	1,033	-48.014%
2026-06-16	26.3400	26.3400	26.3400	26.3400	+3.497%	1	1,033	-49.317%
2026-06-15	26.5500	26.5500	25.4000	25.4500	-10.229%	33	1,061	-47.544%
2026-06-12	29.0300	29.0300	28.3500	28.3500	-4.961%	122	1,061	-52.910%
2026-06-11	29.4500	29.8300	29.3000	29.8300	+0.948%	5	1,061	-55.246%
2026-06-10	29.6000	29.6500	29.5500	29.5500	-0.169%	10	1,059	-54.822%
2026-06-09	27.0500	30.5100	27.0500	29.6000	+6.437%	10	1,059	-54.899%
2026-06-08	27.5000	28.1500	27.5000	27.8100	-2.489%	13	1,057	-51.996%
2026-06-05	26.3500	28.6900	26.3500	28.5200	+10.543%	15	1,055	-53.191%
2026-06-04	26.8700	27.0700	25.8000	25.8000	-1.338%	16	1,044	-48.256%
2026-06-03	26.0500	26.1500	25.8500	26.1500	+6.909%	4	1,043	-48.948%
2026-06-02	23.1300	24.4600	23.0500	24.4600	+2.129%	18	1,041	-45.421%
2026-06-01	25.1000	25.1000	23.9500	23.9500	-8.167%	155	1,043	-44.259%
2026-05-27	27.2500	27.2500	26.0500	26.0800	+1.282%	23	952	-48.811%
2026-05-26	25.7500	25.7500	25.7500	25.7500	+0.507%	20	956	-48.155%
2026-05-22	24.5200	25.6200	24.5200	25.6200	+4.571%	7	946	-47.892%
2026-05-21	24.3200	24.9500	23.7200	24.5000	+1.871%	252	943	-45.510%
2026-05-20	24.9100	24.9100	23.6000	24.0500	-5.834%	23	943	-44.491%
2026-05-19	24.6700	25.5400	24.6700	25.5400	-0.545%	55	859	-47.729%
2026-05-18	25.2800	25.6800	25.2800	25.6800	+3.968%	2	859	-48.014%
2026-05-15	24.8700	25.0500	24.6500	24.7000	+7.625%	136	859	-45.951%
2026-05-14	23.2800	23.3500	22.8500	22.9500	-4.375%	38	855	-41.830%
2026-05-13	24.1900	24.1900	24.0000	24.0000	-7.121%	15	851	-44.375%
2026-05-12	25.6800	25.8400	25.0000	25.8400	+3.650%	31	851	-48.336%
2026-05-11	26.5400	26.5400	24.9300	24.9300	-5.853%	27	851	-46.450%
2026-05-08	26.3200	26.4800	26.3200	26.4800	-3.004%	35	825	-49.585%
2026-05-07	27.3000	27.3000	27.3000	27.3000	-4.579%	1	823	-51.099%
2026-05-06	28.6800	28.6800	28.6100	28.6100	-6.959%	2	823	-53.338%
2026-05-05	30.7500	30.7500	30.7500	30.7500	+0.359%	1	822	-56.585%
2026-05-04	30.3000	30.6400	30.3000	30.6400	-3.038%	3	821	-56.430%
2026-05-01	31.6000	31.6000	31.6000	31.6000	+2.932%	2	823	-57.753%
2026-04-30	28.5500	31.0100	28.5500	30.7000	+8.481%	24	823	-56.515%
2026-04-29	28.3000	28.3000	28.3000	28.3000	-0.632%	1	813	-52.827%
2026-04-28	28.0000	28.5000	28.0000	28.4800	+6.388%	4	814	-53.125%
2026-04-27	27.8000	27.8000	26.7700	26.7700	-5.406%	27	815	-50.131%
2026-04-24	28.5500	28.5500	28.3000	28.3000	-5.509%	8	814	-52.827%
2026-04-23	29.9500	29.9500	29.9500	29.9500	-2.124%	1	814	-55.426%
2026-04-21	30.6000	30.6000	30.6000	30.6000	+1.493%	1	813	-56.373%
2026-04-20	30.5000	30.6500	30.1500	30.1500	+0.500%	21	814	-55.721%
2026-04-17	30.5100	30.5100	30.0000	30.0000	-3.661%	6	805	-55.500%
2026-04-16	31.4200	31.4200	31.1400	31.1400	+0.452%	23	810	-57.129%
2026-04-15	30.7800	31.4500	30.4500	31.0000	-4.025%	6	812	-56.935%
2026-04-14	32.2300	32.3000	32.2300	32.3000	-5.500%	6	813	-58.669%
2026-04-13	34.2500	34.4600	34.1800	34.1800	-0.553%	3	807	-60.942%
2026-04-10	34.2300	34.3700	34.2300	34.3700	-12.344%	3	804	-61.158%
2026-04-06	39.7100	39.7100	39.2100	39.2100	-12.321%	26	805	-65.953%
2026-03-30	44.7300	44.7300	44.7200	44.7200	+1.245%	2	831	-70.148%
2026-03-27	44.1700	44.1700	44.1700	44.1700	+6.820%	1	831	-69.776%
2026-03-24	41.3500	41.3500	41.3500	41.3500	+2.733%	1	831	-67.715%
2026-03-23	40.2800	40.2800	40.2200	40.2500	-6.829%	108	830	-66.832%
2026-03-20	43.2000	43.2000	43.2000	43.2000	+5.986%	1	739	-69.097%
2026-03-19	41.5100	41.5100	40.7200	40.7600	+2.722%	119	740	-67.247%
2026-03-18	39.2300	39.6800	39.2000	39.6800	-0.452%	9	703	-66.356%
2026-03-16	39.4800	39.8600	39.0700	39.8600	-2.780%	38	707	-66.508%
2026-03-13	41.0000	41.0000	41.0000	41.0000	+3.666%	2	674	-67.439%
2026-03-12	39.7000	39.7000	39.5500	39.5500	+1.280%	6	674	-66.245%
2026-03-11	39.0000	39.0500	39.0000	39.0500	-0.255%	16	668	-65.813%
2026-03-10	38.4000	39.1500	38.4000	39.1500	-3.950%	8	653	-65.900%
2026-03-09	42.9000	42.9000	40.7600	40.7600	+1.267%	31	650	-67.247%
2026-03-04	40.1500	40.2500	40.1500	40.2500	-4.508%	4	647	-66.832%
2026-03-03	42.1500	42.1500	42.1500	42.1500	+0.238%	1	645	-68.327%
2026-03-02	42.0500	42.0500	42.0500	42.0500	-2.549%	1	644	-68.252%
2026-02-27	42.9700	43.3000	42.9700	43.1500	+6.020%	4	644	-69.061%
2026-02-26	38.0400	40.7000	38.0400	40.7000	+11.629%	51	644	-67.199%
2026-02-25	37.0500	37.0500	36.4600	36.4600	-4.854%	7	686	-63.385%
2026-02-24	38.3200	38.3200	38.3200	38.3200	-2.741%	1	686	-65.162%
2026-02-23	39.4200	39.4200	39.4000	39.4000	+0.254%	26	685	-66.117%
2026-02-20	39.6500	39.6500	39.3000	39.3000	-3.982%	4	684	-66.031%
2026-02-19	40.9300	40.9300	40.9300	40.9300	+4.547%	2	684	-67.383%
2026-02-18	39.1800	39.2700	39.1500	39.1500	-3.453%	4	686	-65.900%
2026-02-17	43.0200	43.0400	40.5500	40.5500	-1.170%	73	685	-67.078%
2026-02-13	41.6500	41.6500	41.0300	41.0300	+2.909%	27	617	-67.463%
2026-02-12	39.6200	39.8700	39.6200	39.8700	+3.451%	2	617	-66.516%
2026-02-11	38.5400	38.5400	38.5400	38.5400	-2.183%	1	616	-65.361%
2026-02-10	39.9200	39.9200	39.3700	39.4000	+1.809%	80	616	-66.117%
2026-02-09	39.0000	39.4500	38.3700	38.7000	-5.954%	44	538	-65.504%
2026-02-06	41.4300	41.4300	41.1500	41.1500	-7.632%	5	511	-67.558%
2026-02-05	44.5500	44.5500	44.5500	44.5500	-1.656%	2	508	-70.034%
2026-02-04	46.0700	46.0700	45.3000	45.3000	+6.089%	9	508	-70.530%
2026-02-03	42.7000	42.7000	42.7000	42.7000	+10.108%	1	506	-68.735%
2026-02-02	39.5200	39.5200	38.7800	38.7800	+0.832%	10	506	-65.575%
2026-01-30	38.3500	38.4600	37.9000	38.4600	-4.209%	18	502	-65.289%
2026-01-29	40.3000	40.3000	40.1500	40.1500	+4.557%	237	489	-66.750%
2026-01-28	38.2300	38.4000	38.2300	38.4000	-1.564%	6	388	-65.234%
2026-01-27	39.0100	39.0100	39.0100	39.0100	-1.985%	2	383	-65.778%
2026-01-26	39.3000	39.8300	39.3000	39.8000	-1.143%	4	385	-66.457%
2026-01-22	40.2600	40.2600	40.2600	40.2600	-0.764%	2	387	-66.841%
2026-01-21	40.7900	40.7900	40.5700	40.5700	-5.122%	2	385	-67.094%
2026-01-20	42.4500	42.7600	41.7000	42.7600	+9.137%	241	384	-68.779%
2026-01-16	38.4000	39.2500	38.4000	39.1800	+0.772%	9	246	-65.926%
2026-01-15	39.0000	39.0000	38.4000	38.8800	-0.231%	55	246	-65.664%
2026-01-12	39.2500	39.2500	38.9300	38.9700	-4.672%	7	219	-65.743%
2026-01-08	40.8800	40.8800	40.8800	40.8800	+5.009%	6	218	-67.343%
2026-01-07	38.9200	38.9300	38.9200	38.9300	+1.486%	2	224	-65.708%
2026-01-05	38.3600	38.3600	38.3600	38.3600	-0.234%	2	222	-65.198%
2026-01-02	38.4500	38.4500	38.4500	38.4500	-3.562%	3	222	-65.280%
2025-12-29	39.8700	39.8700	39.8700	39.8700	+3.344%	6	220	-66.516%
2025-12-26	38.5800	38.5800	38.5800	38.5800	-1.153%	1	214	-65.397%
2025-12-23	39.7500	39.7500	39.0300	39.0300	-4.455%	7	214	-65.796%
2025-12-22	40.8500	40.8500	40.8500	40.8500	-2.738%	10	211	-67.319%
2025-12-19	41.9800	42.0000	41.9800	42.0000	-4.219%	2	211	-68.214%
2025-12-16	43.8500	43.8500	43.8500	43.8500	-2.339%	10	211	-69.555%
2025-12-12	44.9000	44.9000	44.9000	44.9000	+5.771%	84	202	-70.267%
2025-12-10	42.1500	42.4500	42.1500	42.4500	+0.640%	35	122	-68.551%
2025-12-08	42.1800	42.1800	42.1800	42.1800	-1.678%	1	87	-68.350%
2025-12-03	42.9000	42.9000	42.9000	42.9000	-6.188%	46	86	-68.881%
2025-11-25	45.0500	45.7300	45.0000	45.7300	+1.622%	19	62	-70.807%
2025-11-21	45.0000	45.0000	45.0000	45.0000	+4.167%	1	61	-70.333%
2025-11-20	37.7700	43.2000	37.7700	43.2000	+4.600%	33	60	-69.097%
2025-11-14	41.3000	41.3000	41.3000	41.3000	-0.097%	2	56	-67.676%
2025-11-13	40.0000	41.5000	40.0000	41.3400	+6.905%	36	56	-67.707%
2025-11-11	38.6900	38.6900	38.6700	38.6700	+0.966%	36	37	-65.477%
2025-11-10	37.8500	38.3000	37.8500	38.3000	0.000%	2	2	-65.144%