Dark

NVDA20270917P215
NVDA Sep 17 2027 215.00 Put (NVDA270917P00215000)
option OPRA

EOD

Sep 30, 2026

22.34-4.079%(-0.95)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	22.3500	22.3500	22.2400	22.3400	-4.079%	13	2,771	0.000%
2026-09-29	22.6800	23.2900	22.3200	23.2900	+2.374%	7	2,758	-4.079%
2026-09-28	22.1000	22.8500	22.1000	22.7500	-8.891%	159	2,751	-1.802%
2026-09-25	24.2800	24.9700	24.2800	24.9700	+0.645%	21	2,837	-10.533%
2026-09-24	25.5500	25.6000	24.7700	24.8100	+0.854%	36	2,846	-9.956%
2026-09-23	23.5000	24.8000	23.5000	24.6000	+4.503%	31	2,827	-9.187%
2026-09-22	23.9800	23.9800	23.5400	23.5400	-1.300%	8	2,805	-5.098%
2026-09-21	24.5500	24.5500	23.8500	23.8500	-10.000%	59	2,806	-6.331%
2026-09-18	26.4600	26.5300	26.4500	26.5000	-0.749%	10	2,775	-15.698%
2026-09-17	27.4000	27.4000	26.6500	26.7000	-9.338%	103	2,774	-16.330%
2026-09-16	29.2500	29.4500	28.2500	29.4500	-1.833%	129	2,765	-24.143%
2026-09-15	29.5000	30.0000	29.4700	30.0000	0.000%	31	2,763	-25.533%
2026-09-14	31.1400	31.1400	29.8800	30.0000	+7.953%	41	2,757	-25.533%
2026-09-11	27.9600	27.9600	27.6500	27.7900	-3.674%	55	2,765	-19.611%
2026-09-10	28.7500	28.9800	28.6000	28.8500	+6.654%	19	2,714	-22.565%
2026-09-09	26.8500	27.0700	26.8500	27.0500	+1.692%	50	2,701	-17.412%
2026-09-08	25.5200	26.6000	25.5200	26.6000	+6.272%	89	2,655	-16.015%
2026-09-04	24.3000	25.0500	23.6100	25.0300	-1.301%	109	2,629	-10.747%
2026-09-03	25.4800	25.5500	24.9000	25.3600	-3.757%	19	2,629	-11.909%
2026-09-02	26.5700	26.5700	25.7200	26.3500	-7.867%	78	2,625	-15.218%
2026-09-01	28.1500	28.6000	27.5000	28.6000	+3.436%	65	2,549	-21.888%
2026-08-31	28.6000	28.6000	27.6500	27.6500	-6.745%	8	2,552	-19.204%
2026-08-28	26.3400	29.6500	26.3400	29.6500	+16.275%	7	2,549	-24.654%
2026-08-27	27.5500	28.3500	25.0000	25.5000	-21.199%	562	2,545	-12.392%
2026-08-26	31.7200	32.8500	31.6700	32.3600	+2.114%	48	2,256	-30.964%
2026-08-25	32.6200	32.6200	31.4200	31.6900	-4.260%	20	2,251	-29.505%
2026-08-24	33.0000	33.5500	32.6000	33.1000	+5.481%	33	2,263	-32.508%
2026-08-21	31.3500	31.4000	31.3000	31.3800	+1.718%	20	2,244	-28.808%
2026-08-20	30.4000	30.8500	30.4000	30.8500	+2.833%	4	2,227	-27.585%
2026-08-19	29.4000	30.0000	29.4000	30.0000	0.000%	34	2,226	-25.533%
2026-08-18	30.1900	30.2800	30.0000	30.0000	+7.681%	6	2,208	-25.533%
2026-08-17	27.6500	27.9500	27.5500	27.8600	-2.246%	1,119	2,214	-19.813%
2026-08-14	28.3300	28.5500	28.3300	28.5000	-0.870%	32	1,434	-21.614%
2026-08-13	28.3100	29.0000	28.3100	28.7500	-2.410%	252	1,406	-22.296%
2026-08-12	29.1000	29.4600	28.8000	29.4600	-5.577%	71	1,270	-24.168%
2026-08-11	31.0900	31.2000	30.3900	31.2000	-1.109%	13	1,260	-28.397%
2026-08-10	31.1000	31.6500	31.1000	31.5500	+3.954%	16	1,261	-29.192%
2026-08-07	31.3000	31.3000	30.0000	30.3500	-4.710%	40	1,269	-26.392%
2026-08-06	32.3500	32.3500	31.8500	31.8500	-0.469%	22	1,277	-29.859%
2026-08-05	31.9400	32.4000	31.1500	32.0000	-8.099%	37	1,256	-30.188%
2026-08-04	34.8200	34.8200	34.8200	34.8200	-3.546%	1	1,248	-35.841%
2026-08-03	36.0800	36.1000	36.0800	36.1000	+3.587%	2	1,248	-38.116%
2026-07-22	35.1800	35.2500	34.7000	34.8500	-8.530%	71	1,248	-35.897%
2026-07-21	38.1000	38.1000	38.1000	38.1000	+2.282%	3	1,237	-41.365%
2026-07-14	37.2500	37.2500	37.2500	37.2500	-4.853%	1	1,237	-40.027%
2026-07-13	36.8500	39.3000	36.8500	39.1500	+6.415%	880	1,237	-42.937%
2026-07-10	37.1500	37.1500	36.7900	36.7900	-8.163%	22	724	-39.277%
2026-07-08	40.7500	40.7500	39.5100	40.0600	-3.771%	97	705	-44.234%
2026-07-07	41.6300	41.6300	41.6300	41.6300	-1.584%	10	685	-46.337%
2026-07-06	42.3000	42.3000	42.3000	42.3000	-2.083%	1	685	-47.187%
2026-07-02	42.7900	43.2000	42.7000	43.2000	-0.963%	91	596	-48.287%
2026-06-26	43.6200	43.6200	43.6200	43.6200	+12.597%	2	596	-48.785%
2026-06-18	38.7400	38.7400	38.7400	38.7400	-10.531%	1	595	-42.334%
2026-06-11	43.3000	43.3000	43.3000	43.3000	+6.075%	56	595	-48.406%
2026-06-08	40.8200	40.8200	40.8200	40.8200	-1.639%	1	558	-45.272%
2026-06-05	40.0000	41.5000	40.0000	41.5000	+3.750%	3	559	-46.169%
2026-06-04	40.0000	40.0000	40.0000	40.0000	+4.004%	1	559	-44.150%
2026-06-03	37.5000	38.5000	37.5000	38.4600	+6.097%	8	559	-41.914%
2026-06-02	33.8300	36.3500	33.8300	36.2500	+2.517%	36	556	-38.372%
2026-06-01	37.0700	37.0700	35.3600	35.3600	-11.378%	59	561	-36.821%
2026-05-29	37.3900	39.9000	37.3900	39.9000	+5.583%	5	518	-44.010%
2026-05-28	38.3600	38.4600	37.5200	37.7900	-1.844%	30	517	-40.884%
2026-05-27	39.2500	40.1100	38.5000	38.5000	+0.865%	112	519	-41.974%
2026-05-26	37.6000	39.0000	37.4400	38.1700	+1.516%	14	427	-41.472%
2026-05-22	37.2900	37.6000	36.7800	37.6000	+4.271%	155	416	-40.585%
2026-05-21	36.0600	36.0600	36.0600	36.0600	+2.095%	1	361	-38.048%
2026-05-20	34.7400	35.4000	34.7400	35.3200	-6.807%	46	361	-36.750%
2026-05-18	36.4500	37.9000	36.4500	37.9000	+5.132%	2	317	-41.055%
2026-05-15	36.0500	36.0500	36.0500	36.0500	+9.242%	1	317	-38.031%
2026-05-14	33.7500	34.0000	33.0000	33.0000	-5.281%	13	318	-32.303%
2026-05-13	34.9500	35.6100	34.8400	34.8400	-5.838%	45	320	-35.878%
2026-05-11	38.0400	38.0400	36.2500	37.0000	-4.368%	346	320	-39.622%
2026-05-08	38.0500	38.6900	37.9400	38.6900	-2.051%	14	142	-42.259%
2026-05-07	39.5100	39.5100	39.5000	39.5000	-3.870%	3	141	-43.443%
2026-05-06	42.0600	42.0600	41.0900	41.0900	+3.632%	4	138	-45.632%
2026-04-29	39.6500	39.6500	39.6500	39.6500	-0.201%	7	134	-43.657%
2026-04-28	39.7300	39.7300	39.7300	39.7300	+3.734%	10	127	-43.770%
2026-04-27	39.7000	39.7000	38.3000	38.3000	-6.745%	22	127	-41.671%
2026-04-24	41.0100	41.0700	41.0100	41.0700	-3.524%	2	117	-45.605%
2026-04-23	42.5700	42.5700	42.5700	42.5700	-24.748%	2	115	-47.522%
2026-03-19	56.5100	56.5700	56.5100	56.5700	+4.508%	10	113	-60.509%
2026-03-17	54.2500	54.2500	54.1300	54.1300	+0.520%	201	110	-58.729%
2026-03-13	53.8500	53.8500	53.8500	53.8500	0.000%	2	2	-58.514%