Dark

NVDA20270917P210
NVDA Sep 17 2027 210.00 Put (NVDA270917P00210000)
option OPRA

EOD

Aug 14, 2026

26.06-0.950%(-0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	26.0600	26.0600	26.0600	26.0600	-0.950%	5	2,359	0.000%
2026-08-13	26.1400	26.5700	26.1400	26.3100	-3.236%	195	2,359	-0.950%
2026-08-12	27.8200	27.8200	27.1900	27.1900	-6.241%	2	2,280	-4.156%
2026-08-11	28.7500	29.0000	28.7500	29.0000	+0.138%	11	2,280	-10.138%
2026-08-10	28.6700	29.6800	28.6700	28.9600	+3.577%	16	2,280	-10.014%
2026-08-07	28.0800	28.2500	27.5000	27.9600	-4.963%	40	2,279	-6.795%
2026-08-06	28.5000	29.5200	28.5000	29.4200	+0.753%	53	2,270	-11.421%
2026-08-05	29.8500	29.8500	28.9000	29.2000	-10.015%	236	2,263	-10.753%
2026-08-04	32.4500	32.4500	32.4500	32.4500	-2.582%	1	2,037	-19.692%
2026-08-03	34.7500	34.7500	33.3100	33.3100	-18.077%	207	2,036	-21.765%
2026-07-29	40.6600	40.6600	40.6600	40.6600	+4.123%	1	1,847	-35.908%
2026-07-27	34.6800	39.0500	34.6600	39.0500	+11.159%	19	1,847	-33.265%
2026-07-24	33.5700	35.1300	33.5700	35.1300	+2.122%	3	1,837	-25.818%
2026-07-23	34.1500	34.8800	34.1500	34.4000	+6.238%	452	1,838	-24.244%
2026-07-22	32.4000	32.4600	32.2700	32.3800	-8.272%	21	1,481	-19.518%
2026-07-21	35.3000	35.3000	35.3000	35.3000	-4.954%	7	1,481	-26.176%
2026-07-17	38.5000	38.5000	36.3800	37.1400	+5.661%	9	1,481	-29.833%
2026-07-16	35.1500	35.1500	35.1500	35.1500	+4.894%	16	1,481	-25.861%
2026-07-14	34.9500	34.9500	33.5100	33.5100	-4.257%	9	1,465	-22.232%
2026-07-13	35.0000	35.0000	35.0000	35.0000	+2.190%	17	1,456	-25.543%
2026-07-10	35.5000	35.8200	34.1300	34.2500	-6.980%	206	1,439	-23.912%
2026-07-09	37.7500	37.7500	36.8200	36.8200	-5.927%	4	1,355	-29.223%
2026-07-08	39.1400	39.1400	39.1400	39.1400	-0.886%	60	1,354	-33.418%
2026-07-07	39.2100	39.4900	38.8500	39.4900	+0.740%	102	1,294	-34.009%
2026-07-06	39.2100	39.3900	38.9600	39.2000	-2.000%	348	1,267	-33.520%
2026-07-02	40.0000	40.0000	40.0000	40.0000	+3.226%	5	1,101	-34.850%
2026-06-30	38.8700	38.8700	38.6500	38.7500	-3.655%	220	1,101	-32.748%
2026-06-29	40.2600	40.2600	40.2200	40.2200	-1.494%	21	1,082	-35.206%
2026-06-26	40.9000	40.9000	40.8200	40.8300	-0.633%	8	1,075	-36.174%
2026-06-25	41.0500	41.1100	41.0500	41.0900	+6.011%	6	1,081	-36.578%
2026-06-24	38.6800	38.7600	38.6800	38.7600	+0.701%	50	1,075	-32.766%
2026-06-23	37.9200	38.4900	37.9200	38.4900	+10.129%	8	1,086	-32.294%
2026-06-22	34.9500	34.9500	34.9500	34.9500	-4.898%	1	1,087	-25.436%
2026-06-17	36.3000	36.7500	36.3000	36.7500	+1.240%	6	1,087	-29.088%
2026-06-16	36.3000	36.3000	36.3000	36.3000	+0.415%	7	1,087	-28.209%
2026-06-15	36.1500	36.1500	36.1500	36.1500	-10.075%	1	1,080	-27.911%
2026-06-10	38.3500	40.2400	38.3500	40.2000	+4.091%	33	1,080	-35.174%
2026-06-09	37.4000	40.4700	37.4000	38.6200	+1.418%	29	1,098	-32.522%
2026-06-08	38.0800	38.0800	38.0800	38.0800	-3.595%	4	1,070	-31.565%
2026-06-05	38.4000	39.9500	38.1000	39.5000	+10.181%	11	1,066	-34.025%
2026-06-04	35.8500	35.8500	35.8500	35.8500	-0.223%	1	1,057	-27.308%
2026-06-03	35.9300	35.9300	35.9300	35.9300	+6.617%	1	1,057	-27.470%
2026-06-02	31.5800	33.8700	31.4000	33.7000	-1.173%	41	1,057	-22.671%
2026-06-01	34.2500	34.2500	34.1000	34.1000	-2.571%	55	1,022	-23.578%
2026-05-29	35.0000	35.0000	35.0000	35.0000	-4.293%	1	968	-25.543%
2026-05-27	36.5700	36.5700	36.5700	36.5700	+2.151%	1	968	-28.739%
2026-05-26	34.9500	35.9800	34.9500	35.8000	+4.070%	34	967	-27.207%
2026-05-22	34.7000	34.7000	34.3000	34.4000	+1.415%	157	966	-24.244%
2026-05-21	32.8500	34.0400	32.3800	33.9200	+2.446%	28	860	-23.172%
2026-05-20	34.2500	34.2500	32.3300	33.1100	-5.265%	31	860	-21.293%
2026-05-19	34.5000	34.9500	34.5000	34.9500	+0.518%	11	864	-25.436%
2026-05-18	34.1000	34.7700	34.1000	34.7700	+2.265%	24	864	-25.050%
2026-05-15	32.7200	34.0000	32.6900	34.0000	+8.315%	58	864	-23.353%
2026-05-14	31.5500	31.6800	30.9100	31.3900	-3.859%	17	904	-16.980%
2026-05-13	32.4600	32.8500	32.3000	32.6500	-6.340%	14	895	-20.184%
2026-05-12	33.6200	34.8600	33.6200	34.8600	+0.897%	27	895	-25.244%
2026-05-11	35.2800	35.2800	33.8800	34.5500	-2.291%	161	895	-24.573%
2026-05-08	36.3000	36.4000	35.1500	35.3600	-4.407%	101	869	-26.301%
2026-05-07	37.0500	37.0500	36.9900	36.9900	-3.897%	48	880	-29.549%
2026-05-06	40.0000	40.7500	38.4900	38.4900	-6.781%	44	842	-32.294%
2026-05-01	41.1400	41.2900	40.9800	41.2900	+0.707%	142	705	-36.885%
2026-04-30	37.6800	41.0000	37.6800	41.0000	+7.725%	23	705	-36.439%
2026-04-29	38.0600	38.0600	38.0600	38.0600	+0.928%	50	693	-31.529%
2026-04-28	38.0500	38.0500	37.7100	37.7100	+4.896%	60	743	-30.894%
2026-04-27	36.3000	36.3000	35.6700	35.9500	-5.245%	3	700	-27.510%
2026-04-24	37.9400	37.9400	37.9400	37.9400	-7.733%	1	700	-31.313%
2026-04-23	41.1200	41.1200	41.1200	41.1200	+2.390%	2	700	-36.625%
2026-04-22	40.1600	40.1600	40.1600	40.1600	-0.025%	1	698	-35.110%
2026-04-21	40.1700	40.1700	40.1700	40.1700	-0.692%	1	696	-35.126%
2026-04-20	40.4500	40.4500	40.4500	40.4500	-23.040%	1	696	-35.575%
2026-04-01	52.5000	52.5600	51.9500	52.5600	+1.624%	88	695	-50.419%
2026-03-25	51.7200	51.7200	51.7200	51.7200	-4.576%	1	674	-49.613%
2026-03-20	54.3400	54.3400	54.2000	54.2000	+2.264%	2	674	-51.919%
2026-03-19	54.1100	54.1100	53.0000	53.0000	+2.614%	34	674	-50.830%
2026-03-18	51.6500	51.6500	51.6500	51.6500	-2.840%	1	661	-49.545%
2026-03-13	52.7500	53.1600	52.7000	53.1600	-2.993%	3	661	-50.978%
2026-03-06	52.8500	54.8000	52.8500	54.8000	+0.128%	7	661	-52.445%
2026-03-05	53.3200	55.0400	52.1700	54.7300	-1.618%	31	660	-52.384%
2026-02-27	55.6300	55.6300	55.6300	55.6300	+9.573%	3	630	-53.155%
2026-02-24	50.7700	50.7700	50.7700	50.7700	-1.130%	1	630	-48.670%
2026-02-20	51.3500	51.3500	51.3500	51.3500	+0.686%	3	630	-49.250%
2026-02-18	50.6500	51.0000	50.6500	51.0000	+0.275%	3	627	-48.902%
2026-02-10	50.8000	50.8600	50.8000	50.8600	+1.720%	2	625	-48.761%
2026-02-09	50.0500	50.0900	50.0000	50.0000	-1.710%	12	625	-47.880%
2026-01-30	49.6500	50.8800	48.8000	50.8700	-1.223%	61	614	-48.771%
2026-01-27	51.5000	51.5000	51.5000	51.5000	+0.684%	2	607	-49.398%
2026-01-23	51.2500	51.2500	51.1500	51.1500	-2.385%	21	605	-49.052%
2026-01-22	52.3500	52.4000	52.3500	52.4000	+5.010%	3	597	-50.267%
2026-01-15	49.9000	49.9000	49.9000	49.9000	-1.578%	1	596	-47.776%
2026-01-12	51.7000	51.7000	50.6800	50.7000	-2.029%	22	596	-48.600%
2026-01-09	51.8700	51.8700	51.7500	51.7500	+0.877%	8	595	-49.643%
2026-01-02	51.8000	51.8000	51.3000	51.3000	+0.786%	25	587	-49.201%
2025-12-31	50.9000	50.9000	50.9000	50.9000	+1.780%	3	564	-48.802%
2025-12-26	49.9500	50.0100	49.9500	50.0100	-1.806%	2	564	-47.890%
2025-12-24	50.9300	50.9300	50.9300	50.9300	-6.033%	4	565	-48.832%
2025-12-19	54.2000	54.2000	54.2000	54.2000	-5.575%	5	565	-51.919%
2025-12-12	57.4000	57.4100	57.4000	57.4000	+1.863%	10	565	-54.599%
2025-12-11	55.7500	56.7100	55.7500	56.3500	+3.205%	6	569	-53.753%
2025-12-10	54.0500	54.9000	54.0500	54.6000	-1.087%	414	564	-52.271%
2025-12-03	55.1200	55.2100	54.8000	55.2000	-4.250%	504	505	-52.790%
2025-11-25	59.1600	59.1600	57.6500	57.6500	+6.660%	8	17	-54.796%
2025-11-19	54.0500	54.0500	54.0500	54.0500	+1.104%	1	11	-51.785%
2025-11-17	53.4600	53.4600	53.4600	53.4600	+6.071%	1	10	-51.253%
2025-11-12	49.9000	50.9500	49.9000	50.4000	+1.022%	8	9	-48.294%
2025-11-11	49.8500	49.8900	49.8500	49.8900	0.000%	2	1	-47.765%