Dark

NVDA20270917P195
NVDA Sep 17 2027 195.00 Put (NVDA270917P00195000)
option OPRA

EOD

Aug 14, 2026

19.80-2.941%(-0.60)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	19.8900	19.8900	19.7100	19.8000	-2.941%	81	1,536	0.000%
2026-08-13	20.5000	20.5000	20.4000	20.4000	-0.147%	67	1,510	-2.941%
2026-08-12	21.0700	21.0700	20.2300	20.4300	-8.386%	52	1,451	-3.084%
2026-08-10	21.7700	22.4500	21.7700	22.3000	+5.189%	4	1,436	-11.211%
2026-08-07	21.6000	21.9000	21.2000	21.2000	-7.302%	20	1,438	-6.604%
2026-08-06	21.9500	22.9500	21.9100	22.8700	+2.787%	125	1,434	-13.424%
2026-08-05	23.3500	23.3500	22.2500	22.2500	-10.463%	657	1,366	-11.011%
2026-08-04	24.8800	25.3100	24.7000	24.8500	-6.754%	5	933	-20.322%
2026-08-03	26.6500	26.6500	26.6500	26.6500	-11.255%	1	933	-25.704%
2026-07-31	30.0300	30.0300	30.0300	30.0300	-5.118%	1	937	-34.066%
2026-07-30	31.6500	31.6500	31.6500	31.6500	+0.732%	2	932	-37.441%
2026-07-29	31.4200	31.4200	31.4200	31.4200	+5.084%	1	931	-36.983%
2026-07-28	30.7700	30.7700	29.9000	29.9000	-2.606%	2	931	-33.779%
2026-07-27	30.0000	30.8200	30.0000	30.7000	+15.849%	3	930	-35.505%
2026-07-24	26.5000	26.5000	26.5000	26.5000	+5.494%	25	931	-25.283%
2026-07-22	25.0000	25.1200	25.0000	25.1200	-9.314%	4	931	-21.178%
2026-07-21	27.6000	27.7000	27.6000	27.7000	-0.360%	4	932	-28.520%
2026-07-20	27.8000	27.8000	27.8000	27.8000	-4.795%	1	930	-28.777%
2026-07-17	29.2200	29.2200	29.2000	29.2000	+4.772%	2	929	-32.192%
2026-07-16	27.8700	27.8700	27.8700	27.8700	+4.578%	1	928	-28.956%
2026-07-15	26.6500	26.6500	26.6500	26.6500	-10.239%	10	927	-25.704%
2026-07-09	29.4800	29.6900	29.4800	29.6900	+4.102%	10	927	-33.311%
2026-07-08	30.9000	30.9000	28.5200	28.5200	-8.590%	5	919	-30.575%
2026-07-07	31.3500	31.3500	30.5600	31.2000	+2.295%	22	919	-36.538%
2026-07-06	31.0000	31.0000	30.5000	30.5000	0.000%	10	898	-35.082%
2026-06-30	30.7000	30.7000	30.4600	30.5000	-3.603%	10	900	-35.082%
2026-06-29	31.9500	31.9500	31.6400	31.6400	-0.908%	40	899	-37.421%
2026-06-26	33.4500	33.4500	31.9300	31.9300	-1.451%	283	879	-37.989%
2026-06-25	32.6200	33.0000	32.4000	32.4000	+2.434%	7	661	-38.889%
2026-06-24	30.6700	31.6300	30.3100	31.6300	+4.458%	29	657	-37.401%
2026-06-23	30.2000	30.3000	30.2000	30.2800	+8.999%	201	652	-34.610%
2026-06-22	27.7800	27.7800	27.7800	27.7800	-2.526%	1	650	-28.726%
2026-06-16	28.5000	28.5500	28.4900	28.5000	-1.247%	44	650	-30.526%
2026-06-15	28.9000	28.9000	28.8600	28.8600	-6.451%	6	668	-31.393%
2026-06-12	30.8500	30.8500	30.8500	30.8500	-4.044%	1	668	-35.818%
2026-06-10	32.3100	32.3100	32.1500	32.1500	-1.531%	51	668	-38.414%
2026-06-09	30.8600	32.6500	30.8200	32.6500	+7.543%	3	625	-39.357%
2026-06-08	30.3600	30.3600	30.3600	30.3600	0.000%	5	626	-34.783%
2026-06-05	30.3600	30.3600	30.3600	30.3600	+8.817%	2	631	-34.783%
2026-06-04	28.4500	28.4500	27.9000	27.9000	-1.795%	92	630	-29.032%
2026-06-03	28.5000	28.5000	28.4000	28.4100	+14.556%	69	635	-30.306%
2026-06-02	24.8000	24.8000	24.8000	24.8000	-4.395%	27	601	-20.161%
2026-06-01	27.2500	27.2500	25.9000	25.9400	-8.339%	60	584	-23.670%
2026-05-29	28.2000	28.3000	28.2000	28.3000	+0.533%	13	605	-30.035%
2026-05-28	28.1500	28.1500	28.1000	28.1500	-0.565%	4	605	-29.663%
2026-05-27	29.7700	29.9000	28.3000	28.3100	+0.248%	17	604	-30.060%
2026-05-26	28.2400	28.2400	28.2400	28.2400	+3.785%	30	601	-29.887%
2026-05-22	27.5700	27.5700	27.1700	27.2100	+1.040%	18	616	-27.233%
2026-05-21	26.9000	27.1000	26.5500	26.9300	-0.627%	42	620	-26.476%
2026-05-20	27.1000	27.1000	27.1000	27.1000	-0.950%	1	620	-26.937%
2026-05-19	27.9000	27.9000	27.3600	27.3600	-0.726%	16	635	-27.632%
2026-05-18	27.7500	27.8000	27.5600	27.5600	+0.694%	45	635	-28.157%
2026-05-15	26.8500	27.3700	26.8500	27.3700	+10.274%	3	635	-27.658%
2026-05-14	24.8200	25.0000	24.8200	24.8200	-4.465%	25	633	-20.226%
2026-05-13	26.2400	26.2400	25.9800	25.9800	-8.521%	12	651	-23.788%
2026-05-12	27.7800	28.4000	27.7800	28.4000	+3.011%	30	651	-30.282%
2026-05-11	27.6000	27.6000	27.5700	27.5700	-3.837%	7	651	-28.183%
2026-05-08	28.3700	28.6700	28.3700	28.6700	-2.978%	4	636	-30.938%
2026-05-07	31.0000	31.0000	29.5500	29.5500	-4.369%	22	637	-32.995%
2026-05-06	31.8500	31.8800	30.9000	30.9000	-8.172%	180	637	-35.922%
2026-05-05	33.5300	33.6500	33.3800	33.6500	+2.249%	85	514	-41.159%
2026-05-04	33.4000	34.2300	32.8300	32.9100	-0.604%	66	515	-39.836%
2026-05-01	33.0000	33.2500	33.0000	33.1100	+0.091%	31	494	-40.199%
2026-04-30	31.4000	33.3500	31.4000	33.0800	+10.635%	4	494	-40.145%
2026-04-29	29.9000	29.9000	29.9000	29.9000	+2.152%	1	496	-33.779%
2026-04-28	29.5200	30.3900	29.2700	29.2700	+0.861%	4	497	-32.354%
2026-04-27	29.9500	29.9500	29.0200	29.0200	-6.084%	2	500	-31.771%
2026-04-24	31.0200	31.0200	30.4500	30.9000	-4.688%	5	500	-35.922%
2026-04-23	32.4200	32.4200	32.4200	32.4200	+0.340%	1	503	-38.927%
2026-04-22	32.3100	32.3100	32.3100	32.3100	-1.674%	1	503	-38.719%
2026-04-21	32.3500	32.8600	32.3500	32.8600	+0.489%	3	503	-39.744%
2026-04-20	33.1000	33.1000	32.5000	32.7000	+0.957%	5	503	-39.450%
2026-04-17	33.0700	33.0700	32.3900	32.3900	-4.398%	7	503	-38.870%
2026-04-16	34.1500	34.1500	33.7500	33.8800	+3.293%	3	505	-41.558%
2026-04-15	33.5800	33.5800	32.8000	32.8000	-3.953%	20	505	-39.634%
2026-04-14	34.5500	34.5500	34.1500	34.1500	-7.703%	7	493	-42.020%
2026-04-10	37.1500	37.1500	37.0000	37.0000	-4.145%	20	488	-46.486%
2026-04-08	38.5500	38.6000	38.5500	38.6000	-8.466%	25	508	-48.705%
2026-04-06	42.1700	42.1700	42.1700	42.1700	-1.816%	1	483	-53.047%
2026-04-01	42.9000	42.9500	42.9000	42.9500	-7.931%	20	484	-53.900%
2026-03-27	46.6500	46.6500	46.6500	46.6500	+10.939%	5	489	-57.556%
2026-03-25	42.2500	42.2500	42.0500	42.0500	-5.357%	2	485	-52.913%
2026-03-24	44.4900	44.4900	44.4300	44.4300	+2.681%	2	484	-55.436%
2026-03-23	43.3400	43.3400	43.2700	43.2700	-1.210%	2	483	-54.241%
2026-03-19	43.7000	43.8000	43.7000	43.8000	+4.360%	10	482	-54.795%
2026-03-18	41.9800	42.0000	41.9500	41.9700	+0.431%	4	482	-52.823%
2026-03-17	41.7900	41.7900	41.7900	41.7900	+1.113%	1	480	-52.620%
2026-03-16	41.3300	41.3300	41.3300	41.3300	-3.367%	1	480	-52.093%
2026-03-12	42.7700	42.7700	42.7700	42.7700	+2.198%	1	480	-53.706%
2026-03-11	41.8000	41.8500	41.8000	41.8500	-0.238%	17	481	-52.688%
2026-03-10	41.8000	41.9500	41.8000	41.9500	-4.983%	4	467	-52.801%
2026-03-06	44.1000	44.1500	44.1000	44.1500	-1.451%	2	468	-55.153%
2026-02-27	44.8000	44.8000	44.8000	44.8000	+2.989%	20	469	-55.804%
2026-02-26	41.2500	43.7200	41.2500	43.5000	+11.168%	72	449	-54.483%
2026-02-25	39.6500	39.6500	39.0300	39.1300	-7.077%	10	426	-49.399%
2026-02-23	42.1100	42.1100	42.1100	42.1100	-8.257%	25	426	-52.980%
2026-02-17	45.2600	45.9000	44.8500	45.9000	+8.897%	41	424	-56.863%
2026-02-10	41.8800	42.1500	41.8800	42.1500	+1.200%	8	383	-53.025%
2026-02-09	41.6000	41.6500	41.6000	41.6500	-8.057%	10	380	-52.461%
2026-02-06	45.3000	45.3000	45.3000	45.3000	+10.273%	2	380	-56.291%
2026-01-30	41.0500	41.0800	40.3000	41.0800	-3.974%	45	378	-51.801%
2026-01-22	42.7800	42.7800	42.7800	42.7800	-5.249%	1	403	-53.717%
2026-01-21	45.7000	45.7000	45.1500	45.1500	-2.336%	6	402	-56.146%
2026-01-20	45.1500	46.2300	45.1500	46.2300	+11.130%	101	407	-57.171%
2026-01-15	41.6000	41.6000	41.6000	41.6000	-2.233%	5	329	-52.404%
2025-12-29	42.5500	42.5500	42.5500	42.5500	+3.152%	15	324	-53.467%
2025-12-26	41.2500	41.2500	41.2500	41.2500	-2.019%	40	336	-52.000%
2025-12-24	42.3500	42.7500	42.1000	42.1000	-12.109%	57	402	-52.969%
2025-12-12	47.9000	47.9000	47.9000	47.9000	+4.357%	19	402	-58.664%
2025-12-11	45.9000	45.9000	45.9000	45.9000	+0.768%	20	383	-56.863%
2025-12-10	44.9500	45.7500	44.9500	45.5500	+1.222%	173	363	-56.531%
2025-12-04	45.9000	45.9000	45.0000	45.0000	-3.017%	11	216	-56.000%
2025-12-03	45.8000	46.4000	45.8000	46.4000	-1.528%	126	207	-57.328%
2025-11-28	47.1200	47.1200	47.1200	47.1200	-0.486%	1	83	-57.980%
2025-11-24	47.3500	47.3500	47.3500	47.3500	+0.852%	50	83	-58.184%
2025-11-20	40.0000	46.9500	40.0000	46.9500	+7.634%	32	37	-57.827%
2025-11-17	43.6200	43.6200	43.6200	43.6200	-2.307%	1	7	-54.608%
2025-11-13	42.3700	44.7600	42.3700	44.6500	+6.512%	6	7	-55.655%
2025-11-11	41.9200	41.9200	41.9200	41.9200	+5.645%	1	6	-52.767%
2025-11-10	40.4500	40.4500	39.6800	39.6800	-11.290%	2	6	-50.101%
2025-11-07	44.7300	44.7300	44.7300	44.7300	0.000%	4	0	-55.734%