Dark

NVDA20270917P220
NVDA Sep 17 2027 220.00 Put (NVDA270917P00220000)
option OPRA

EOD

Aug 13, 2026

31.01-3.094%(-0.99)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	31.0700	31.3500	30.8000	31.0100	-3.094%	62	929	0.000%
2026-08-12	32.1200	32.1200	31.1000	32.0000	-6.158%	41	873	-3.094%
2026-08-11	33.5500	34.3500	33.4000	34.1000	+0.265%	203	840	-9.062%
2026-08-10	32.4500	34.2500	32.4500	34.0100	+4.582%	55	666	-8.821%
2026-08-07	33.1800	33.5700	32.5200	32.5200	-5.876%	41	647	-4.643%
2026-08-06	34.8000	34.8000	34.5500	34.5500	+1.767%	20	639	-10.246%
2026-08-05	34.1300	34.5000	33.8500	33.9500	-13.942%	51	635	-8.660%
2026-08-03	39.4500	39.4500	39.4500	39.4500	-15.161%	1	635	-21.394%
2026-07-30	46.5000	46.5000	46.5000	46.5000	-0.428%	1	636	-33.312%
2026-07-29	46.8500	46.8500	46.7000	46.7000	+4.288%	35	635	-33.597%
2026-07-27	42.1400	45.1500	42.1400	44.7800	+15.412%	22	636	-30.750%
2026-07-24	38.8000	38.8000	38.8000	38.8000	-3.483%	15	624	-20.077%
2026-07-23	39.0000	40.5500	39.0000	40.2000	+7.200%	39	624	-22.861%
2026-07-22	37.5000	37.5000	37.5000	37.5000	-7.063%	5	616	-17.307%
2026-07-21	40.3500	40.3500	40.3500	40.3500	-2.182%	15	621	-23.147%
2026-07-20	41.2500	41.2500	41.2500	41.2500	+1.227%	2	606	-24.824%
2026-07-16	40.7500	40.7500	40.7500	40.7500	+2.904%	25	604	-23.902%
2026-07-15	39.6000	39.6000	39.6000	39.6000	-1.000%	10	579	-21.692%
2026-07-10	40.5500	40.5500	40.0000	40.0000	-6.147%	6	584	-22.475%
2026-07-09	45.0500	45.0500	42.6200	42.6200	+0.094%	108	589	-27.241%
2026-07-08	42.5700	42.5800	42.5700	42.5800	-6.766%	19	586	-27.172%
2026-07-07	45.6700	45.6700	45.6700	45.6700	+0.595%	17	567	-32.100%
2026-07-06	45.4000	45.4000	45.4000	45.4000	+1.680%	15	557	-31.696%
2026-07-01	44.6500	44.6500	44.6500	44.6500	-4.594%	10	551	-30.549%
2026-06-25	46.8000	46.8000	46.8000	46.8000	+3.769%	1	554	-33.739%
2026-06-24	45.6000	45.6000	45.1000	45.1000	+2.152%	2	553	-31.242%
2026-06-23	44.1500	44.1500	44.1500	44.1500	+7.683%	6	551	-29.762%
2026-06-22	41.0000	41.0000	41.0000	41.0000	-0.024%	1	551	-24.366%
2026-06-15	41.0100	41.0100	41.0100	41.0100	-7.967%	44	596	-24.384%
2026-06-12	44.5600	44.5600	44.5600	44.5600	-1.958%	2	596	-30.408%
2026-06-11	45.6400	45.6400	45.4500	45.4500	-0.980%	2	596	-31.771%
2026-06-10	45.9500	46.1000	45.8000	45.9000	+3.472%	13	596	-32.440%
2026-06-09	47.5500	47.5500	44.3600	44.3600	+2.330%	3	583	-30.095%
2026-06-08	43.1900	44.1300	43.1700	43.3500	-2.453%	150	582	-28.466%
2026-06-05	41.8400	44.4700	41.8400	44.4400	+13.657%	147	602	-30.221%
2026-06-04	40.9200	40.9200	39.1000	39.1000	-6.032%	11	468	-20.691%
2026-06-03	40.0000	41.6300	40.0000	41.6100	+6.884%	46	477	-25.475%
2026-06-02	36.1500	39.1000	36.1500	38.9300	+2.178%	148	451	-20.344%
2026-06-01	39.5000	39.6800	37.9300	38.1000	-4.845%	204	392	-18.609%
2026-05-29	39.9500	40.0400	39.9500	40.0400	-2.980%	112	358	-22.552%
2026-05-28	41.3400	41.3400	41.2700	41.2700	-1.971%	2	358	-24.861%
2026-05-27	41.7000	43.1300	41.7000	42.1000	+2.783%	150	359	-26.342%
2026-05-26	40.9300	41.3000	40.9300	40.9600	+0.787%	13	331	-24.292%
2026-05-22	39.5400	40.6400	39.5400	40.6400	+4.554%	25	328	-23.696%
2026-05-21	38.0000	39.1500	37.6500	38.8700	+2.641%	97	327	-20.221%
2026-05-20	38.0500	38.0500	37.3600	37.8700	-2.296%	13	327	-18.115%
2026-05-19	38.9000	38.9000	38.2500	38.7600	-2.294%	114	314	-19.995%
2026-05-18	40.0000	40.3000	39.6100	39.6700	+2.666%	59	314	-21.830%
2026-05-15	38.6400	38.6400	38.6400	38.6400	+8.326%	1	314	-19.746%
2026-05-14	36.2000	36.3200	35.6000	35.6700	-5.610%	13	315	-13.064%
2026-05-13	37.8500	37.8900	37.7900	37.7900	-4.571%	81	266	-17.941%
2026-05-12	39.6000	39.6000	39.6000	39.6000	0.000%	16	266	-21.692%
2026-05-11	39.1000	39.7000	38.7900	39.6000	-3.743%	135	266	-21.692%
2026-05-08	40.6000	41.1400	40.4600	41.1400	-3.473%	3	249	-24.623%
2026-04-29	42.6200	42.6200	42.6200	42.6200	+2.157%	1	249	-27.241%
2026-04-28	42.0500	43.1500	41.7200	41.7200	-0.501%	4	249	-25.671%
2026-04-27	41.9300	41.9300	41.9300	41.9300	-3.320%	1	248	-26.043%
2026-04-24	43.3700	43.3700	43.3700	43.3700	-4.681%	1	248	-28.499%
2026-04-23	45.5000	45.5000	45.5000	45.5000	-0.979%	1	248	-31.846%
2026-04-20	45.9500	45.9500	45.9500	45.9500	-0.325%	1	248	-32.514%
2026-04-17	46.1000	46.1000	46.1000	46.1000	-2.743%	1	248	-32.733%
2026-04-15	48.0500	48.0500	47.4000	47.4000	-2.066%	3	247	-34.578%
2026-04-14	50.2000	50.2000	48.4000	48.4000	-7.634%	2	246	-35.930%
2026-04-10	53.2500	53.2500	51.7500	52.4000	-3.941%	12	246	-40.821%
2026-04-09	54.4000	54.5500	54.1500	54.5500	-1.445%	14	244	-43.153%
2026-04-08	54.7500	55.6500	54.1500	55.3500	-6.802%	9	243	-43.975%
2026-04-02	59.8500	59.8500	59.3900	59.3900	-0.017%	2	238	-47.786%
2026-04-01	58.6500	59.4000	58.6500	59.4000	-1.899%	140	238	-47.795%
2026-03-31	60.5500	60.5500	60.5500	60.5500	-3.429%	1	140	-48.786%
2026-03-26	62.7000	62.7000	62.7000	62.7000	+8.478%	2	140	-50.542%
2026-03-25	58.5500	58.5500	57.8000	57.8000	-4.542%	2	140	-46.349%
2026-03-24	60.5500	60.5500	60.5500	60.5500	+1.765%	1	138	-48.786%
2026-03-23	59.5000	59.5000	59.5000	59.5000	-0.833%	1	138	-47.882%
2026-03-20	60.0000	60.0000	60.0000	60.0000	+0.167%	12	138	-48.317%
2026-03-19	59.9500	59.9500	59.9000	59.9000	+3.993%	11	138	-48.230%
2026-03-18	57.6000	57.6000	57.6000	57.6000	+4.442%	1	141	-46.163%
2026-03-16	56.7000	56.9000	55.1500	55.1500	-2.303%	5	140	-43.772%
2026-03-11	56.7000	56.7000	56.4500	56.4500	-0.441%	2	136	-45.066%
2026-03-10	56.7000	56.7000	56.7000	56.7000	-3.407%	1	135	-45.309%
2026-03-09	59.7400	59.7400	58.7000	58.7000	-6.529%	2	134	-47.172%
2026-03-06	59.5000	62.8000	59.5000	62.8000	+7.076%	16	136	-50.621%
2026-03-05	58.8500	59.1000	58.6000	58.6500	-3.377%	6	135	-47.127%
2026-03-03	60.8000	60.8000	60.7000	60.7000	+2.275%	2	131	-48.913%
2026-03-02	61.0000	61.0000	59.3500	59.3500	-4.351%	4	129	-47.751%
2026-02-27	62.0500	62.0500	62.0500	62.0500	+14.907%	17	126	-50.024%
2026-02-25	54.7500	54.7500	54.0000	54.0000	-5.097%	2	127	-42.574%
2026-02-23	56.9000	56.9000	56.9000	56.9000	-1.386%	1	127	-45.501%
2026-02-20	57.7800	57.7800	56.9500	57.7000	+1.585%	5	126	-46.256%
2026-02-18	57.8500	57.8500	56.8000	56.8000	-3.237%	2	121	-45.405%
2026-02-17	60.4500	60.4500	58.7000	58.7000	+2.087%	2	120	-47.172%
2026-02-12	57.8500	57.8500	57.5000	57.5000	+1.411%	3	120	-46.070%
2026-02-11	56.7000	56.7000	56.7000	56.7000	-3.817%	1	117	-45.309%
2026-02-06	61.4500	61.4500	58.9500	58.9500	+5.080%	4	117	-47.396%
2026-01-30	56.1000	56.1000	56.1000	56.1000	-2.941%	1	115	-44.724%
2026-01-27	57.8000	57.8000	57.8000	57.8000	+1.404%	3	115	-46.349%
2026-01-15	57.0000	57.0000	57.0000	57.0000	-2.647%	1	115	-45.596%
2026-01-09	58.5700	58.5700	58.5500	58.5500	+2.539%	2	116	-47.037%
2026-01-05	57.0500	57.1000	57.0500	57.1000	-0.523%	2	116	-45.692%
2026-01-02	57.3100	58.0000	57.3100	57.4000	-1.796%	4	116	-45.976%
2025-12-29	58.4500	58.4500	58.4500	58.4500	+4.655%	1	116	-46.946%
2025-12-26	55.8500	55.8500	55.8500	55.8500	-8.891%	2	117	-44.476%
2025-12-19	61.3000	61.3000	61.3000	61.3000	-4.814%	15	119	-49.413%
2025-12-18	64.4000	64.4000	64.4000	64.4000	+0.390%	2	104	-51.848%
2025-12-12	64.3400	64.3400	64.1500	64.1500	+5.771%	4	102	-51.660%
2025-12-10	60.5000	61.3400	60.5000	60.6500	+1.337%	90	98	-48.871%
2025-12-09	59.8500	59.8500	59.8500	59.8500	-4.894%	1	11	-48.187%
2025-11-24	62.9300	62.9300	62.9300	62.9300	-3.850%	5	10	-50.723%
2025-11-21	65.4500	65.4500	65.4500	65.4500	+11.064%	1	5	-52.620%
2025-11-17	58.9100	58.9500	58.8600	58.9300	+5.383%	6	4	-47.378%
2025-11-11	55.8700	55.9200	55.8700	55.9200	0.000%	2	1	-44.546%