Dark

NVDA20270917P200
NVDA Sep 17 2027 200.00 Put (NVDA270917P00200000)
option OPRA

EOD

Aug 14, 2026

21.65-1.591%(-0.35)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	21.5100	21.8400	21.5100	21.6500	-1.591%	13	3,592	0.000%
2026-08-13	21.8900	22.3000	21.4000	22.0000	-1.961%	65	3,595	-1.591%
2026-08-12	23.0000	23.2300	22.4000	22.4400	-8.408%	14	3,594	-3.520%
2026-08-11	24.0000	24.5000	23.9000	24.5000	+0.575%	29	3,599	-11.633%
2026-08-10	23.2600	25.0000	23.2600	24.3600	+2.568%	150	3,596	-11.125%
2026-08-07	25.0000	25.0000	23.3500	23.7500	-5.378%	33	3,502	-8.842%
2026-08-06	24.0500	25.3000	23.9100	25.1000	+2.449%	22	3,531	-13.745%
2026-08-05	25.0600	25.5000	24.4000	24.5000	-9.259%	50	3,547	-11.633%
2026-08-04	27.5700	27.5700	27.0000	27.0000	-5.923%	4	3,507	-19.815%
2026-08-03	31.2400	31.2400	28.7000	28.7000	-10.313%	42	3,509	-24.564%
2026-07-31	32.0000	32.0000	32.0000	32.0000	-3.614%	1	3,489	-32.344%
2026-07-30	32.0000	34.4500	32.0000	33.2000	-4.378%	8	3,489	-34.789%
2026-07-29	33.9000	35.3000	33.9000	34.7200	+6.667%	14	3,486	-37.644%
2026-07-28	34.1000	34.5500	32.5000	32.5500	-1.064%	61	3,492	-33.487%
2026-07-27	32.4000	33.8500	32.0300	32.9000	+15.035%	83	3,503	-34.195%
2026-07-24	29.6000	29.6000	28.6000	28.6000	-4.027%	7	3,517	-24.301%
2026-07-23	28.9500	29.8000	28.9500	29.8000	+8.759%	3	3,521	-27.349%
2026-07-22	29.5500	29.5500	27.4000	27.4000	-7.744%	41	3,520	-20.985%
2026-07-21	29.7500	29.7500	29.7000	29.7000	-5.112%	35	3,560	-27.104%
2026-07-20	30.4000	31.3000	30.4000	31.3000	+1.294%	4	3,561	-30.831%
2026-07-17	32.2500	32.9000	30.9000	30.9000	+2.658%	6	3,559	-29.935%
2026-07-16	29.9000	30.1000	29.9000	30.1000	-0.987%	2	3,555	-28.073%
2026-07-15	28.1000	30.4000	27.8600	30.4000	+6.480%	8	3,555	-28.783%
2026-07-14	29.9600	29.9600	28.5500	28.5500	-7.455%	329	3,554	-24.168%
2026-07-13	28.8800	31.2000	28.8800	30.8500	+6.196%	48	3,345	-29.822%
2026-07-10	29.3000	29.3000	28.9300	29.0500	-7.188%	412	3,324	-25.473%
2026-07-09	31.9200	31.9200	31.3000	31.3000	+1.033%	2	3,223	-30.831%
2026-07-08	33.0600	33.0600	30.9800	30.9800	-6.546%	75	3,222	-30.116%
2026-07-07	35.2000	35.2000	33.1500	33.1500	0.000%	28	3,209	-34.691%
2026-07-06	33.3500	33.8200	33.1500	33.1500	-6.091%	12	3,210	-34.691%
2026-07-02	33.2900	35.3000	33.2900	35.3000	+3.398%	9	3,208	-38.669%
2026-07-01	33.8200	34.1400	33.8200	34.1400	+5.664%	10	3,208	-36.585%
2026-06-30	33.1000	33.1300	32.1500	32.3100	-6.076%	22	3,208	-32.993%
2026-06-29	36.1400	36.1400	34.4000	34.4000	-1.036%	25	3,207	-37.064%
2026-06-26	35.3000	35.3600	34.6700	34.7600	-1.053%	19	3,206	-37.716%
2026-06-25	36.0000	36.0000	35.0500	35.1300	+2.330%	29	3,199	-38.372%
2026-06-24	33.8000	34.5100	33.8000	34.3300	+3.716%	193	3,211	-36.936%
2026-06-23	33.2900	33.2900	32.6000	33.1000	+8.703%	28	3,091	-34.592%
2026-06-22	30.3000	30.4500	30.3000	30.4500	-0.490%	2	3,074	-28.900%
2026-06-18	31.3500	31.3500	30.6000	30.6000	-1.003%	4	3,074	-29.248%
2026-06-16	30.7500	30.9100	30.7500	30.9100	+2.013%	102	3,074	-29.958%
2026-06-15	31.4700	31.4700	30.1100	30.3000	-8.927%	117	2,964	-28.548%
2026-06-12	33.3600	33.3600	33.2700	33.2700	-1.451%	2	2,964	-34.926%
2026-06-11	34.3500	35.6300	33.7600	33.7600	-3.543%	134	2,964	-35.871%
2026-06-10	33.2800	35.0000	33.2800	35.0000	+5.168%	4	2,934	-38.143%
2026-06-09	33.3800	33.5500	33.2800	33.2800	+1.432%	104	2,932	-34.946%
2026-06-08	32.8000	32.9500	32.8000	32.8100	-4.678%	6	2,831	-34.014%
2026-06-05	31.6500	34.4200	31.6500	34.4200	+18.567%	32	2,834	-37.101%
2026-06-04	29.0300	29.0300	29.0300	29.0300	-5.655%	1	2,808	-25.422%
2026-06-03	29.8500	30.7800	29.8500	30.7700	+6.103%	6	2,807	-29.639%
2026-06-02	28.7900	29.0000	28.7900	29.0000	+2.221%	14	2,805	-25.345%
2026-06-01	29.6500	29.6500	28.3700	28.3700	-8.484%	68	2,791	-23.687%
2026-05-29	29.8000	31.0000	29.6500	31.0000	-2.054%	21	2,745	-30.161%
2026-05-27	31.6500	31.6500	31.6500	31.6500	+2.927%	1	2,735	-31.596%
2026-05-26	29.9000	31.0700	29.8000	30.7500	+1.285%	111	2,734	-29.593%
2026-05-22	29.7000	30.3600	29.3500	30.3600	+3.973%	82	2,741	-28.689%
2026-05-21	28.1300	29.2000	27.6500	29.2000	+3.180%	27	2,736	-25.856%
2026-05-20	29.2900	29.2900	27.7000	28.3000	-5.002%	60	2,736	-23.498%
2026-05-19	29.5500	30.3000	29.4500	29.7900	+0.472%	49	2,734	-27.325%
2026-05-18	30.0500	30.1300	29.6500	29.6500	+0.679%	2,420	2,734	-26.981%
2026-05-15	28.7700	29.4500	28.7700	29.4500	+9.480%	9	2,734	-26.486%
2026-05-14	27.2500	27.2500	26.6700	26.9000	-4.610%	65	833	-19.517%
2026-05-13	28.9800	29.0000	28.1200	28.2000	-7.206%	64	816	-23.227%
2026-05-12	29.0400	30.3900	29.0400	30.3900	+2.254%	26	816	-28.759%
2026-05-11	30.3000	30.3000	29.2000	29.7200	-4.129%	8	816	-27.153%
2026-05-08	31.0000	31.0000	31.0000	31.0000	-2.821%	1	798	-30.161%
2026-05-07	32.1000	32.3300	31.9000	31.9000	-6.888%	12	798	-32.132%
2026-05-06	34.7600	34.9700	34.2600	34.2600	-3.493%	10	797	-36.807%
2026-05-05	35.5000	35.5000	35.5000	35.5000	-0.560%	3	793	-39.014%
2026-05-04	36.6400	36.6400	35.7000	35.7000	-0.861%	59	790	-39.356%
2026-05-01	36.7000	36.7200	36.0100	36.0100	+0.587%	67	804	-39.878%
2026-04-30	34.2500	35.8500	34.2500	35.8000	+9.917%	154	804	-39.525%
2026-04-29	32.0000	32.8500	32.0000	32.5700	-1.838%	13	709	-33.528%
2026-04-28	32.0000	33.1800	32.0000	33.1800	+7.553%	3	717	-34.750%
2026-04-27	32.6000	32.7500	30.8500	30.8500	-6.994%	22	717	-29.822%
2026-04-24	33.1500	33.2000	32.9000	33.1700	-3.716%	50	719	-34.730%
2026-04-23	34.4500	34.4500	34.4500	34.4500	-0.720%	1	740	-37.155%
2026-04-22	34.9000	34.9000	34.7000	34.7000	-0.999%	2	739	-37.608%
2026-04-20	35.0700	35.0700	35.0500	35.0500	-0.624%	12	737	-38.231%
2026-04-17	35.0500	35.2700	35.0500	35.2700	-3.158%	18	725	-38.616%
2026-04-16	36.4200	36.4200	36.4200	36.4200	+0.608%	4	724	-40.555%
2026-04-15	35.4000	36.2000	35.2900	36.2000	-2.819%	26	720	-40.193%
2026-04-14	37.4000	37.4000	37.2500	37.2500	-21.826%	2	731	-41.879%
2026-03-31	47.6500	47.6500	47.6500	47.6500	-7.565%	10	732	-54.565%
2026-03-30	51.5500	51.5500	51.5500	51.5500	+7.868%	1	742	-58.002%
2026-03-20	47.8500	47.8500	47.7900	47.7900	+2.334%	50	741	-54.698%
2026-03-19	46.7500	46.8100	46.7000	46.7000	-0.107%	69	716	-53.640%
2026-03-13	46.7500	46.7500	46.7500	46.7500	-3.509%	8	699	-53.690%
2026-03-06	48.4500	48.4500	48.4500	48.4500	+1.466%	2	691	-55.315%
2026-03-03	47.7500	47.7500	47.7500	47.7500	+2.843%	5	691	-54.660%
2026-02-26	45.9000	46.4300	45.7500	46.4300	+11.396%	83	691	-53.371%
2026-02-25	41.6400	41.6800	41.6400	41.6800	-6.860%	4	647	-48.057%
2026-02-23	44.9500	44.9500	44.7500	44.7500	-1.821%	70	647	-51.620%
2026-02-20	45.3000	45.5800	45.3000	45.5800	-2.084%	4	577	-52.501%
2026-02-19	46.5500	46.5500	46.5500	46.5500	+3.906%	30	576	-53.491%
2026-02-18	44.9100	44.9100	44.8000	44.8000	-3.030%	2	581	-51.674%
2026-02-17	47.7000	47.7000	46.2000	46.2000	-0.431%	2	581	-53.139%
2026-02-12	44.1000	46.4000	44.1000	46.4000	+2.769%	56	582	-53.341%
2026-02-10	44.9000	45.1500	44.9000	45.1500	+2.149%	17	551	-52.049%
2026-02-09	46.2000	46.2000	44.0500	44.2000	-5.353%	22	545	-51.018%
2026-02-06	48.5400	48.5400	46.7000	46.7000	-8.736%	30	544	-53.640%
2026-02-04	50.6600	51.3000	50.6600	51.1700	+5.072%	91	547	-57.690%
2026-02-03	48.1800	48.7000	48.1800	48.7000	+5.411%	95	538	-55.544%
2026-02-02	45.0000	46.2000	44.3600	46.2000	+5.239%	23	538	-53.139%
2026-01-30	43.9000	43.9500	43.0500	43.9000	-1.348%	19	548	-50.683%
2026-01-29	46.0000	46.0000	44.5000	44.5000	-0.336%	126	534	-51.348%
2026-01-27	45.0000	45.0000	44.4400	44.6500	-1.760%	63	458	-51.512%
2026-01-26	45.4500	45.4500	45.4500	45.4500	-0.612%	40	413	-52.365%
2026-01-22	45.7300	45.7300	45.7300	45.7300	-2.702%	100	373	-52.657%
2026-01-21	47.0000	47.0000	47.0000	47.0000	-2.490%	50	273	-53.936%
2026-01-20	47.3400	48.2000	47.3400	48.2000	+7.159%	27	273	-55.083%
2026-01-15	44.4500	45.0000	44.4500	44.9800	+0.739%	42	269	-51.867%
2026-01-12	45.6000	45.6000	44.6500	44.6500	-1.674%	32	278	-51.512%
2026-01-09	45.7300	45.7300	45.4100	45.4100	+0.732%	2	278	-52.323%
2026-01-07	45.0800	45.0800	45.0800	45.0800	-1.140%	1	276	-51.974%
2026-01-06	44.4000	45.6000	44.4000	45.6000	+0.662%	53	276	-52.522%
2026-01-02	45.0500	45.3000	45.0500	45.3000	-0.220%	63	224	-52.208%
2025-12-29	45.4000	45.4000	45.4000	45.4000	+3.299%	25	194	-52.313%
2025-12-26	43.9500	43.9500	43.9500	43.9500	-1.502%	1	179	-50.739%
2025-12-23	44.8200	44.8200	44.6200	44.6200	-4.311%	13	179	-51.479%
2025-12-22	46.6500	46.6500	46.6300	46.6300	-2.305%	11	191	-53.571%
2025-12-19	48.2000	48.2000	47.7300	47.7300	-8.877%	6	191	-54.641%
2025-12-17	50.0000	52.5600	50.0000	52.3800	+2.706%	5	190	-58.667%
2025-12-12	51.0000	51.0000	51.0000	51.0000	+7.030%	1	189	-57.549%
2025-12-10	47.9500	48.7000	47.6500	47.6500	+0.527%	112	189	-54.565%
2025-12-09	47.4000	47.4000	47.4000	47.4000	+1.455%	1	91	-54.325%
2025-12-08	46.4300	46.7200	46.4300	46.7200	-3.571%	2	91	-53.660%
2025-12-05	48.4500	48.4500	48.4500	48.4500	-1.824%	3	93	-55.315%
2025-12-03	49.3200	49.3500	49.3200	49.3500	-2.277%	2	90	-56.130%
2025-11-28	50.1500	50.5000	50.1500	50.5000	+3.061%	9	90	-57.129%
2025-11-26	49.0000	49.0000	49.0000	49.0000	-5.950%	2	83	-55.816%
2025-11-25	51.1500	52.1000	51.1000	52.1000	+5.637%	5	83	-58.445%
2025-11-21	50.9800	50.9800	49.3200	49.3200	-0.464%	3	79	-56.103%
2025-11-20	44.2400	49.5500	44.2400	49.5500	+8.782%	50	76	-56.307%
2025-11-14	49.0500	49.0500	45.5500	45.5500	-3.188%	42	62	-52.470%
2025-11-13	46.3500	47.3000	46.2800	47.0500	+6.689%	20	31	-53.985%
2025-11-11	45.1500	45.1500	44.0000	44.1000	+4.009%	13	19	-50.907%
2025-11-10	42.6500	43.6500	42.3000	42.4000	0.000%	8	8	-48.939%