Dark

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

EOD

Sep 30, 2026

14.99-3.787%(-0.59)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.9500	15.0500	14.8500	14.9900	-3.787%	65	2,500	0.000%
2026-09-29	15.2000	15.5800	14.7500	15.5800	+0.516%	60	2,436	-3.787%
2026-09-28	15.0500	15.5500	14.6000	15.5000	-7.130%	426	2,396	-3.290%
2026-09-25	16.2500	17.0000	16.2500	16.6900	-0.358%	67	2,336	-10.186%
2026-09-24	17.2000	17.3500	16.6500	16.7500	+1.824%	84	2,276	-10.507%
2026-09-23	15.8400	16.7500	15.8400	16.4500	+5.112%	99	2,206	-8.875%
2026-09-22	15.9500	15.9500	15.6000	15.6500	-2.492%	60	2,122	-4.217%
2026-09-21	17.0500	17.0500	16.0500	16.0500	-11.326%	59	2,070	-6.604%
2026-09-17	18.7000	18.7000	18.1000	18.1000	-9.816%	14	2,069	-17.182%
2026-09-16	19.4700	20.0700	19.2500	20.0700	-1.618%	8	2,069	-25.311%
2026-09-15	20.3000	20.7000	20.3000	20.4000	-2.857%	54	2,064	-26.520%
2026-09-14	21.4100	21.9000	20.6100	21.0000	+10.818%	107	2,023	-28.619%
2026-09-11	18.6500	18.9500	18.6500	18.9500	-4.534%	9	1,964	-20.897%
2026-09-10	19.2900	20.0000	19.2900	19.8500	+8.174%	69	1,962	-24.484%
2026-09-09	18.4000	18.4000	18.3500	18.3500	+1.158%	2	1,943	-18.311%
2026-09-08	16.2200	18.1500	16.2200	18.1400	+6.393%	160	1,944	-17.365%
2026-09-04	16.0500	17.0500	15.9000	17.0500	+0.294%	71	1,804	-12.082%
2026-09-03	17.1000	17.2500	16.7900	17.0000	-3.464%	74	1,804	-11.824%
2026-09-02	17.4900	17.6100	17.3000	17.6100	-9.831%	9	1,758	-14.878%
2026-09-01	19.1200	19.6000	18.6600	19.5300	+3.333%	125	1,761	-23.246%
2026-08-31	20.1300	20.1300	18.9000	18.9000	-6.436%	79	1,708	-20.688%
2026-08-28	17.9400	20.2000	17.9300	20.2000	+14.773%	84	1,700	-25.792%
2026-08-27	18.2400	19.0300	16.9000	17.6000	-22.296%	44	1,674	-14.830%
2026-08-26	22.3200	22.6500	22.2800	22.6500	+1.206%	59	1,658	-33.819%
2026-08-25	21.9400	22.3800	21.9400	22.3800	-4.277%	2	1,642	-33.021%
2026-08-24	22.2200	23.6000	22.2200	23.3800	+6.515%	37	1,642	-35.885%
2026-08-21	21.6500	21.9500	21.6000	21.9500	+0.688%	4	1,661	-31.708%
2026-08-20	21.8000	21.8000	21.8000	21.8000	+5.467%	1	1,660	-31.239%
2026-08-19	20.6700	20.6700	20.6700	20.6700	-1.337%	96	1,659	-27.479%
2026-08-18	21.0100	21.0500	20.9500	20.9500	+7.934%	202	1,635	-28.449%
2026-08-17	19.4000	19.4100	19.1100	19.4100	-1.970%	98	1,627	-22.772%
2026-08-14	19.8900	19.8900	19.7100	19.8000	-2.941%	81	1,536	-24.293%
2026-08-13	20.5000	20.5000	20.4000	20.4000	-0.147%	67	1,510	-26.520%
2026-08-12	21.0700	21.0700	20.2300	20.4300	-8.386%	52	1,451	-26.628%
2026-08-10	21.7700	22.4500	21.7700	22.3000	+5.189%	4	1,436	-32.780%
2026-08-07	21.6000	21.9000	21.2000	21.2000	-7.302%	20	1,438	-29.292%
2026-08-06	21.9500	22.9500	21.9100	22.8700	+2.787%	125	1,434	-34.456%
2026-08-05	23.3500	23.3500	22.2500	22.2500	-10.463%	657	1,366	-32.629%
2026-08-04	24.8800	25.3100	24.7000	24.8500	-6.754%	5	933	-39.678%
2026-08-03	26.6500	26.6500	26.6500	26.6500	-11.255%	1	933	-43.752%
2026-07-31	30.0300	30.0300	30.0300	30.0300	-5.118%	1	937	-50.083%
2026-07-30	31.6500	31.6500	31.6500	31.6500	+0.732%	2	932	-52.638%
2026-07-29	31.4200	31.4200	31.4200	31.4200	+5.084%	1	931	-52.292%
2026-07-28	30.7700	30.7700	29.9000	29.9000	-2.606%	2	931	-49.866%
2026-07-27	30.0000	30.8200	30.0000	30.7000	+15.849%	3	930	-51.173%
2026-07-24	26.5000	26.5000	26.5000	26.5000	+5.494%	25	931	-43.434%
2026-07-22	25.0000	25.1200	25.0000	25.1200	-9.314%	4	931	-40.326%
2026-07-21	27.6000	27.7000	27.6000	27.7000	-0.360%	4	932	-45.884%
2026-07-20	27.8000	27.8000	27.8000	27.8000	-4.795%	1	930	-46.079%
2026-07-17	29.2200	29.2200	29.2000	29.2000	+4.772%	2	929	-48.664%
2026-07-16	27.8700	27.8700	27.8700	27.8700	+4.578%	1	928	-46.215%
2026-07-15	26.6500	26.6500	26.6500	26.6500	-10.239%	10	927	-43.752%
2026-07-09	29.4800	29.6900	29.4800	29.6900	+4.102%	10	927	-49.512%
2026-07-08	30.9000	30.9000	28.5200	28.5200	-8.590%	5	919	-47.440%
2026-07-07	31.3500	31.3500	30.5600	31.2000	+2.295%	22	919	-51.955%
2026-07-06	31.0000	31.0000	30.5000	30.5000	0.000%	10	898	-50.852%
2026-06-30	30.7000	30.7000	30.4600	30.5000	-3.603%	10	900	-50.852%
2026-06-29	31.9500	31.9500	31.6400	31.6400	-0.908%	40	899	-52.623%
2026-06-26	33.4500	33.4500	31.9300	31.9300	-1.451%	283	879	-53.054%
2026-06-25	32.6200	33.0000	32.4000	32.4000	+2.434%	7	661	-53.735%
2026-06-24	30.6700	31.6300	30.3100	31.6300	+4.458%	29	657	-52.608%
2026-06-23	30.2000	30.3000	30.2000	30.2800	+8.999%	201	652	-50.495%
2026-06-22	27.7800	27.7800	27.7800	27.7800	-2.526%	1	650	-46.040%
2026-06-16	28.5000	28.5500	28.4900	28.5000	-1.247%	44	650	-47.404%
2026-06-15	28.9000	28.9000	28.8600	28.8600	-6.451%	6	668	-48.060%
2026-06-12	30.8500	30.8500	30.8500	30.8500	-4.044%	1	668	-51.410%
2026-06-10	32.3100	32.3100	32.1500	32.1500	-1.531%	51	668	-53.375%
2026-06-09	30.8600	32.6500	30.8200	32.6500	+7.543%	3	625	-54.089%
2026-06-08	30.3600	30.3600	30.3600	30.3600	0.000%	5	626	-50.626%
2026-06-05	30.3600	30.3600	30.3600	30.3600	+8.817%	2	631	-50.626%
2026-06-04	28.4500	28.4500	27.9000	27.9000	-1.795%	92	630	-46.272%
2026-06-03	28.5000	28.5000	28.4000	28.4100	+14.556%	69	635	-47.237%
2026-06-02	24.8000	24.8000	24.8000	24.8000	-4.395%	27	601	-39.556%
2026-06-01	27.2500	27.2500	25.9000	25.9400	-8.339%	60	584	-42.213%
2026-05-29	28.2000	28.3000	28.2000	28.3000	+0.533%	13	605	-47.032%
2026-05-28	28.1500	28.1500	28.1000	28.1500	-0.565%	4	605	-46.750%
2026-05-27	29.7700	29.9000	28.3000	28.3100	+0.248%	17	604	-47.051%
2026-05-26	28.2400	28.2400	28.2400	28.2400	+3.785%	30	601	-46.919%
2026-05-22	27.5700	27.5700	27.1700	27.2100	+1.040%	18	616	-44.910%
2026-05-21	26.9000	27.1000	26.5500	26.9300	-0.627%	42	620	-44.337%
2026-05-20	27.1000	27.1000	27.1000	27.1000	-0.950%	1	620	-44.686%
2026-05-19	27.9000	27.9000	27.3600	27.3600	-0.726%	16	635	-45.212%
2026-05-18	27.7500	27.8000	27.5600	27.5600	+0.694%	45	635	-45.610%
2026-05-15	26.8500	27.3700	26.8500	27.3700	+10.274%	3	635	-45.232%
2026-05-14	24.8200	25.0000	24.8200	24.8200	-4.465%	25	633	-39.605%
2026-05-13	26.2400	26.2400	25.9800	25.9800	-8.521%	12	651	-42.302%
2026-05-12	27.7800	28.4000	27.7800	28.4000	+3.011%	30	651	-47.218%
2026-05-11	27.6000	27.6000	27.5700	27.5700	-3.837%	7	651	-45.629%
2026-05-08	28.3700	28.6700	28.3700	28.6700	-2.978%	4	636	-47.715%
2026-05-07	31.0000	31.0000	29.5500	29.5500	-4.369%	22	637	-49.272%
2026-05-06	31.8500	31.8800	30.9000	30.9000	-8.172%	180	637	-51.489%
2026-05-05	33.5300	33.6500	33.3800	33.6500	+2.249%	85	514	-55.453%
2026-05-04	33.4000	34.2300	32.8300	32.9100	-0.604%	66	515	-54.452%
2026-05-01	33.0000	33.2500	33.0000	33.1100	+0.091%	31	494	-54.727%
2026-04-30	31.4000	33.3500	31.4000	33.0800	+10.635%	4	494	-54.686%
2026-04-29	29.9000	29.9000	29.9000	29.9000	+2.152%	1	496	-49.866%
2026-04-28	29.5200	30.3900	29.2700	29.2700	+0.861%	4	497	-48.787%
2026-04-27	29.9500	29.9500	29.0200	29.0200	-6.084%	2	500	-48.346%
2026-04-24	31.0200	31.0200	30.4500	30.9000	-4.688%	5	500	-51.489%
2026-04-23	32.4200	32.4200	32.4200	32.4200	+0.340%	1	503	-53.763%
2026-04-22	32.3100	32.3100	32.3100	32.3100	-1.674%	1	503	-53.606%
2026-04-21	32.3500	32.8600	32.3500	32.8600	+0.489%	3	503	-54.382%
2026-04-20	33.1000	33.1000	32.5000	32.7000	+0.957%	5	503	-54.159%
2026-04-17	33.0700	33.0700	32.3900	32.3900	-4.398%	7	503	-53.720%
2026-04-16	34.1500	34.1500	33.7500	33.8800	+3.293%	3	505	-55.756%
2026-04-15	33.5800	33.5800	32.8000	32.8000	-3.953%	20	505	-54.299%
2026-04-14	34.5500	34.5500	34.1500	34.1500	-7.703%	7	493	-56.105%
2026-04-10	37.1500	37.1500	37.0000	37.0000	-4.145%	20	488	-59.486%
2026-04-08	38.5500	38.6000	38.5500	38.6000	-8.466%	25	508	-61.166%
2026-04-06	42.1700	42.1700	42.1700	42.1700	-1.816%	1	483	-64.453%
2026-04-01	42.9000	42.9500	42.9000	42.9500	-7.931%	20	484	-65.099%
2026-03-27	46.6500	46.6500	46.6500	46.6500	+10.939%	5	489	-67.867%
2026-03-25	42.2500	42.2500	42.0500	42.0500	-5.357%	2	485	-64.352%
2026-03-24	44.4900	44.4900	44.4300	44.4300	+2.681%	2	484	-66.262%
2026-03-23	43.3400	43.3400	43.2700	43.2700	-1.210%	2	483	-65.357%
2026-03-19	43.7000	43.8000	43.7000	43.8000	+4.360%	10	482	-65.776%
2026-03-18	41.9800	42.0000	41.9500	41.9700	+0.431%	4	482	-64.284%
2026-03-17	41.7900	41.7900	41.7900	41.7900	+1.113%	1	480	-64.130%
2026-03-16	41.3300	41.3300	41.3300	41.3300	-3.367%	1	480	-63.731%
2026-03-12	42.7700	42.7700	42.7700	42.7700	+2.198%	1	480	-64.952%
2026-03-11	41.8000	41.8500	41.8000	41.8500	-0.238%	17	481	-64.182%
2026-03-10	41.8000	41.9500	41.8000	41.9500	-4.983%	4	467	-64.267%
2026-03-06	44.1000	44.1500	44.1000	44.1500	-1.451%	2	468	-66.048%
2026-02-27	44.8000	44.8000	44.8000	44.8000	+2.989%	20	469	-66.540%
2026-02-26	41.2500	43.7200	41.2500	43.5000	+11.168%	72	449	-65.540%
2026-02-25	39.6500	39.6500	39.0300	39.1300	-7.077%	10	426	-61.692%
2026-02-23	42.1100	42.1100	42.1100	42.1100	-8.257%	25	426	-64.403%
2026-02-17	45.2600	45.9000	44.8500	45.9000	+8.897%	41	424	-67.342%
2026-02-10	41.8800	42.1500	41.8800	42.1500	+1.200%	8	383	-64.437%
2026-02-09	41.6000	41.6500	41.6000	41.6500	-8.057%	10	380	-64.010%
2026-02-06	45.3000	45.3000	45.3000	45.3000	+10.273%	2	380	-66.909%
2026-01-30	41.0500	41.0800	40.3000	41.0800	-3.974%	45	378	-63.510%
2026-01-22	42.7800	42.7800	42.7800	42.7800	-5.249%	1	403	-64.960%
2026-01-21	45.7000	45.7000	45.1500	45.1500	-2.336%	6	402	-66.800%
2026-01-20	45.1500	46.2300	45.1500	46.2300	+11.130%	101	407	-67.575%
2026-01-15	41.6000	41.6000	41.6000	41.6000	-2.233%	5	329	-63.966%
2025-12-29	42.5500	42.5500	42.5500	42.5500	+3.152%	15	324	-64.771%
2025-12-26	41.2500	41.2500	41.2500	41.2500	-2.019%	40	336	-63.661%
2025-12-24	42.3500	42.7500	42.1000	42.1000	-12.109%	57	402	-64.394%
2025-12-12	47.9000	47.9000	47.9000	47.9000	+4.357%	19	402	-68.706%
2025-12-11	45.9000	45.9000	45.9000	45.9000	+0.768%	20	383	-67.342%
2025-12-10	44.9500	45.7500	44.9500	45.5500	+1.222%	173	363	-67.091%
2025-12-04	45.9000	45.9000	45.0000	45.0000	-3.017%	11	216	-66.689%
2025-12-03	45.8000	46.4000	45.8000	46.4000	-1.528%	126	207	-67.694%
2025-11-28	47.1200	47.1200	47.1200	47.1200	-0.486%	1	83	-68.188%
2025-11-24	47.3500	47.3500	47.3500	47.3500	+0.852%	50	83	-68.342%
2025-11-20	40.0000	46.9500	40.0000	46.9500	+7.634%	32	37	-68.072%
2025-11-17	43.6200	43.6200	43.6200	43.6200	-2.307%	1	7	-65.635%
2025-11-13	42.3700	44.7600	42.3700	44.6500	+6.512%	6	7	-66.428%
2025-11-11	41.9200	41.9200	41.9200	41.9200	+5.645%	1	6	-64.241%
2025-11-10	40.4500	40.4500	39.6800	39.6800	-11.290%	2	6	-62.223%
2025-11-07	44.7300	44.7300	44.7300	44.7300	0.000%	4	0	-66.488%