Dark

NVDA20270917P205
NVDA Sep 17 2027 205.00 Put (NVDA270917P00205000)
option OPRA

EOD

Aug 13, 2026

24.10-4.365%(-1.10)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	24.0000	24.3500	24.0000	24.1000	-4.365%	62	3,048	0.000%
2026-08-12	25.5700	25.5700	25.2000	25.2000	-5.263%	4	3,038	-4.365%
2026-08-11	26.2500	26.6300	26.0000	26.6000	-0.561%	111	3,038	-9.398%
2026-08-10	26.7300	26.7500	26.7300	26.7500	+2.216%	4	2,965	-9.907%
2026-08-07	26.1700	26.1700	26.1700	26.1700	-3.432%	1	2,967	-7.910%
2026-08-06	26.5200	27.2000	26.5200	27.1000	-0.184%	5	2,968	-11.070%
2026-08-05	27.1000	27.5000	27.0500	27.1500	-9.651%	1,021	2,970	-11.234%
2026-08-04	30.0500	30.0500	30.0500	30.0500	-2.435%	1	2,050	-19.800%
2026-08-03	32.0000	32.0000	30.7600	30.8000	-9.412%	18	2,050	-21.753%
2026-07-31	35.5000	35.5000	34.0000	34.0000	-8.108%	10	2,038	-29.118%
2026-07-30	37.1500	37.2000	37.0000	37.0000	-3.394%	6	2,038	-34.865%
2026-07-29	36.4000	38.3000	36.4000	38.3000	+8.499%	41	2,033	-37.076%
2026-07-28	37.3600	37.3600	35.3000	35.3000	-3.420%	320	2,033	-31.728%
2026-07-27	33.8900	36.6600	33.8900	36.5500	+14.937%	1,251	1,728	-34.063%
2026-07-23	31.1800	31.8000	31.1800	31.8000	+7.324%	11	1,099	-24.214%
2026-07-22	30.2500	30.2500	29.6300	29.6300	-7.981%	101	1,094	-18.664%
2026-07-21	32.6500	32.6500	32.2000	32.2000	-3.766%	67	1,094	-25.155%
2026-07-20	33.3900	33.4600	33.3900	33.4600	-1.152%	2	1,089	-27.974%
2026-07-17	33.8500	33.8500	33.8500	33.8500	+4.540%	12	1,088	-28.804%
2026-07-16	32.9500	32.9500	32.3800	32.3800	+5.472%	11	1,088	-25.571%
2026-07-15	31.5000	31.5000	30.7000	30.7000	-1.571%	600	1,079	-21.498%
2026-07-14	31.1900	31.1900	31.1900	31.1900	-6.840%	1	860	-22.732%
2026-07-13	32.8000	33.7800	32.8000	33.4800	+7.653%	15	860	-28.017%
2026-07-10	33.5000	33.5000	31.0000	31.1000	-10.142%	93	870	-22.508%
2026-07-09	34.4800	34.6200	34.4800	34.6100	+0.610%	10	867	-30.367%
2026-07-08	36.1000	36.1000	34.0700	34.4000	-5.103%	152	866	-29.942%
2026-07-07	38.2300	38.2300	36.2500	36.2500	-0.658%	67	763	-33.517%
2026-07-06	36.1800	36.4900	36.1800	36.4900	-1.111%	3	701	-33.955%
2026-07-02	36.8400	36.9000	36.8400	36.9000	-1.652%	90	617	-34.688%
2026-06-29	37.7700	37.7700	37.5200	37.5200	-0.636%	59	617	-35.768%
2026-06-26	37.9100	37.9100	37.6200	37.7600	-1.022%	17	622	-36.176%
2026-06-25	38.0000	38.6000	38.0000	38.1500	+6.863%	148	633	-36.828%
2026-06-23	35.4800	36.2500	35.4800	35.7000	+8.182%	8	569	-32.493%
2026-06-22	32.2000	33.1400	32.0600	33.0000	-1.049%	55	565	-26.970%
2026-06-18	33.2700	33.4000	33.2700	33.3500	-2.628%	116	511	-27.736%
2026-06-17	34.2500	34.2500	34.2500	34.2500	+4.676%	5	511	-29.635%
2026-06-15	33.8400	33.8400	32.7200	32.7200	-11.663%	21	511	-26.345%
2026-06-11	37.3000	37.9000	37.0400	37.0400	-1.437%	5	511	-34.935%
2026-06-10	36.1500	37.5800	36.1500	37.5800	-2.008%	2	514	-35.870%
2026-06-09	36.0000	38.3500	36.0000	38.3500	+8.120%	4	512	-37.158%
2026-06-08	35.5500	35.9500	35.3500	35.4700	-3.087%	27	511	-32.055%
2026-06-05	35.3700	36.9300	35.3700	36.6000	+14.914%	40	491	-34.153%
2026-06-04	33.9600	33.9600	31.8500	31.8500	-3.922%	14	452	-24.333%
2026-06-03	33.1500	33.1500	33.1500	33.1500	+5.911%	20	454	-27.300%
2026-06-02	29.5500	31.3500	29.5500	31.3000	+2.961%	18	454	-23.003%
2026-06-01	32.1300	32.1300	30.4000	30.4000	-7.119%	81	444	-20.724%
2026-05-28	32.9900	32.9900	32.7300	32.7300	-1.594%	3	405	-26.367%
2026-05-27	34.8500	34.8500	33.2600	33.2600	+2.908%	111	408	-27.541%
2026-05-22	32.0500	32.3200	31.9800	32.3200	+2.408%	11	399	-25.433%
2026-05-21	31.5000	31.7000	31.2500	31.5600	+4.850%	11	394	-23.638%
2026-05-20	30.1100	30.1100	30.1000	30.1000	-6.143%	100	394	-19.934%
2026-05-18	32.0700	32.0700	32.0700	32.0700	+4.463%	1	344	-24.852%
2026-05-15	31.2500	31.3000	30.7000	30.7000	+5.680%	4	344	-21.498%
2026-05-14	29.4500	29.4500	29.0500	29.0500	-4.125%	46	343	-17.040%
2026-05-13	30.3000	30.3000	30.3000	30.3000	-5.045%	25	350	-20.462%
2026-05-12	31.3300	32.3400	31.3300	31.9100	+1.141%	98	350	-24.475%
2026-05-11	32.4000	32.4000	31.5500	31.5500	-4.481%	16	350	-23.613%
2026-05-08	33.3000	33.3000	32.8000	33.0300	-4.895%	12	245	-27.036%
2026-05-07	35.3000	35.3000	34.2500	34.7300	-2.252%	17	250	-30.608%
2026-05-06	36.7000	36.7000	35.5300	35.5300	-8.310%	4	250	-32.170%
2026-05-04	38.7500	38.8100	38.7500	38.7500	+1.175%	9	250	-37.806%
2026-04-30	38.3000	38.3000	38.3000	38.3000	+8.070%	44	248	-37.076%
2026-04-29	35.0000	35.4400	35.0000	35.4400	+0.710%	51	204	-31.998%
2026-04-28	35.5500	35.5500	35.1000	35.1900	+3.015%	54	254	-31.515%
2026-04-27	34.9200	34.9200	34.1600	34.1600	-3.991%	2	218	-29.450%
2026-04-24	35.5800	35.5800	35.5800	35.5800	-4.866%	3	216	-32.265%
2026-04-22	37.4000	37.4000	37.4000	37.4000	-2.401%	3	219	-35.561%
2026-04-17	38.3200	38.3200	38.3200	38.3200	-2.914%	1	216	-37.109%
2026-04-16	39.4700	39.4700	39.4700	39.4700	+3.460%	1	215	-38.941%
2026-04-15	38.2500	38.2500	38.1500	38.1500	-3.344%	4	214	-36.828%
2026-04-14	40.4500	40.4500	39.4700	39.4700	-12.966%	3	210	-38.941%
2026-04-08	45.3500	45.3500	45.3500	45.3500	-9.930%	4	208	-46.858%
2026-03-26	50.4100	50.4100	50.3500	50.3500	+2.068%	2	212	-52.135%
2026-03-23	49.3800	49.3800	49.3300	49.3300	-1.281%	208	211	-51.145%
2026-03-19	49.9000	49.9700	49.9000	49.9700	-0.160%	10	7	-51.771%
2026-03-13	47.6500	50.0500	47.6500	50.0500	0.000%	7	5	-51.848%