Dark

NVDA20270917P225
NVDA Sep 17 2027 225.00 Put (NVDA270917P00225000)
option OPRA

EOD

Sep 30, 2026

26.95-0.810%(-0.22)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	26.9500	27.0500	26.6500	26.9500	-0.810%	182	4,667	0.000%
2026-09-29	26.8600	27.1700	26.6000	27.1700	-1.020%	44	4,536	-0.810%
2026-09-28	26.7000	27.6900	26.4500	27.4500	-5.767%	469	4,528	-1.821%
2026-09-25	28.9800	29.9500	28.9800	29.1300	-2.575%	72	4,817	-7.484%
2026-09-24	30.5300	30.7500	29.5000	29.9000	+1.287%	71	4,783	-9.866%
2026-09-23	28.4400	29.6500	28.4100	29.5200	+6.111%	56	4,751	-8.706%
2026-09-22	28.1000	28.5000	27.6000	27.8200	-2.454%	46	4,727	-3.127%
2026-09-21	30.4500	30.4500	28.3100	28.5200	-6.645%	276	4,700	-5.505%
2026-09-18	31.7000	31.8000	30.5500	30.5500	-4.918%	11	4,686	-11.784%
2026-09-17	31.7300	32.1300	31.7300	32.1300	-7.299%	2	4,681	-16.122%
2026-09-16	34.1000	34.6600	34.1000	34.6600	-1.924%	36	4,681	-22.245%
2026-09-15	35.4200	35.4200	35.3400	35.3400	-1.285%	2	4,691	-23.741%
2026-09-14	36.0000	37.0000	35.7000	35.8000	+8.288%	11	4,690	-24.721%
2026-09-11	32.9900	33.0600	32.2300	33.0600	-3.050%	8	4,686	-18.482%
2026-09-10	33.1500	34.4500	33.1500	34.1000	+6.396%	182	4,684	-20.968%
2026-09-09	31.7500	32.1500	31.7000	32.0500	+1.908%	3,261	4,596	-15.913%
2026-09-08	29.7000	31.4800	29.7000	31.4500	+5.537%	29	1,357	-14.308%
2026-09-04	28.1400	29.8000	27.7900	29.8000	+1.706%	73	1,307	-9.564%
2026-09-03	29.7800	30.4000	29.3000	29.3000	-5.999%	110	1,307	-8.020%
2026-09-02	32.6200	32.6800	30.0500	31.1700	-8.053%	64	1,271	-13.539%
2026-09-01	33.0500	33.9000	33.0500	33.9000	+3.196%	39	1,234	-20.501%
2026-08-31	32.9100	32.9100	32.8500	32.8500	-0.455%	4	1,244	-17.960%
2026-08-28	31.7700	33.1000	31.0800	33.0000	+6.969%	102	1,244	-18.333%
2026-08-27	31.8200	31.9400	29.7200	30.8500	-19.452%	705	1,281	-12.642%
2026-08-26	37.9500	38.3000	37.9500	38.3000	+3.096%	26	868	-29.634%
2026-08-25	36.8500	37.1500	36.8500	37.1500	-5.350%	3	868	-27.456%
2026-08-24	38.9000	39.2500	38.9000	39.2500	+6.803%	11	865	-31.338%
2026-08-21	36.5400	36.7500	36.5400	36.7500	+3.086%	35	864	-26.667%
2026-08-20	35.6500	35.6500	35.6500	35.6500	-1.110%	5	846	-24.404%
2026-08-19	34.1600	36.0500	34.1600	36.0500	+2.794%	2	851	-25.243%
2026-08-18	35.1500	35.4000	34.8500	35.0700	+6.596%	41	851	-23.154%
2026-08-17	33.2500	33.2500	32.2500	32.9000	-1.082%	54	841	-18.085%
2026-08-14	32.9500	33.7500	32.9400	33.2600	-0.953%	354	828	-18.972%
2026-08-13	33.3500	34.2000	33.1800	33.5800	-1.956%	247	551	-19.744%
2026-08-12	34.1200	34.2500	34.0200	34.2500	-6.929%	17	542	-21.314%
2026-08-11	35.7500	36.8000	35.7500	36.8000	-0.136%	61	554	-26.766%
2026-08-10	36.6000	37.4000	36.6000	36.8500	+3.077%	178	565	-26.866%
2026-08-07	36.0900	36.0900	35.1000	35.7500	-4.412%	32	636	-24.615%
2026-08-06	37.4000	37.4000	37.4000	37.4000	+0.538%	1	629	-27.941%
2026-08-05	37.1500	37.2500	36.4000	37.2000	-9.158%	33	629	-27.554%
2026-08-04	40.8500	40.9500	40.8500	40.9500	-4.322%	30	629	-34.188%
2026-08-03	42.8000	42.8000	42.8000	42.8000	-14.400%	6	602	-37.033%
2026-07-29	50.0000	50.0000	50.0000	50.0000	+4.428%	5	596	-46.100%
2026-07-27	45.1600	47.8800	45.1600	47.8800	+11.608%	21	591	-43.713%
2026-07-23	42.9000	42.9000	42.9000	42.9000	+6.584%	15	575	-37.179%
2026-07-22	40.4500	40.4500	40.2500	40.2500	-10.556%	35	575	-33.043%
2026-07-17	45.0000	45.0000	45.0000	45.0000	+2.296%	1	540	-40.111%
2026-07-15	41.7500	44.1700	41.7500	43.9900	-3.594%	118	540	-38.736%
2026-07-13	43.5500	45.6300	43.5500	45.6300	+8.102%	9	430	-40.938%
2026-07-10	42.2100	42.2100	42.2100	42.2100	-10.949%	1	430	-36.153%
2026-07-08	47.5500	47.5500	47.4000	47.4000	-1.147%	12	431	-43.143%
2026-06-30	48.2500	48.2500	47.8500	47.9500	-0.477%	51	430	-43.796%
2026-06-24	48.2500	48.2500	48.1800	48.1800	+0.922%	69	434	-44.064%
2026-06-23	48.0000	48.0500	47.7400	47.7400	+11.934%	87	388	-43.548%
2026-06-22	42.6500	42.6500	42.6500	42.6500	-5.432%	1	336	-36.811%
2026-06-17	45.1000	45.1000	45.1000	45.1000	-5.371%	1	334	-40.244%
2026-06-12	47.6600	47.6600	47.6600	47.6600	-3.522%	2	334	-43.454%
2026-06-11	49.4000	49.4000	49.4000	49.4000	+15.502%	1	334	-45.445%
2026-06-03	42.7700	42.7700	42.7700	42.7700	+2.813%	2	333	-36.989%
2026-06-02	41.7000	41.7000	41.6000	41.6000	+2.312%	7	333	-35.216%
2026-06-01	42.9500	42.9500	40.6600	40.6600	-4.956%	44	333	-33.719%
2026-05-29	42.7800	42.7800	42.7800	42.7800	-1.768%	10	303	-37.003%
2026-05-28	43.8200	43.8200	43.5500	43.5500	-1.582%	16	303	-38.117%
2026-05-27	44.7000	44.7000	44.2500	44.2500	+0.227%	25	289	-39.096%
2026-05-26	44.1500	44.1500	44.1500	44.1500	+4.621%	1	274	-38.958%
2026-05-22	42.2000	42.2000	42.2000	42.2000	+1.859%	1	273	-36.137%
2026-05-21	40.9200	41.4600	40.1200	41.4300	+2.120%	37	272	-34.951%
2026-05-20	40.0500	40.5700	40.0500	40.5700	-1.553%	2	272	-33.572%
2026-05-19	41.2100	41.2100	41.2100	41.2100	-2.508%	1	271	-34.603%
2026-05-18	42.6500	42.7700	42.1800	42.2700	+6.420%	111	271	-36.243%
2026-05-15	39.7200	39.7200	39.7200	39.7200	+3.816%	1	271	-32.150%
2026-05-14	38.9300	38.9300	38.1900	38.2600	-4.469%	33	253	-29.561%
2026-05-13	40.3000	40.5000	39.9900	40.0500	-5.319%	46	234	-32.709%
2026-05-11	41.7000	42.4000	41.6000	42.3000	-17.367%	231	234	-36.288%
2026-04-16	51.1900	51.1900	51.1900	51.1900	-22.498%	1	17	-47.353%
2026-03-26	66.0500	66.0500	66.0500	66.0500	+4.576%	1	17	-59.198%
2026-03-19	63.1500	63.1600	63.1500	63.1600	+3.034%	10	17	-57.331%
2026-03-18	61.3000	61.3000	61.3000	61.3000	+0.822%	1	12	-56.036%
2026-03-17	61.0000	61.0000	60.8000	60.8000	-2.953%	2	11	-55.674%
2026-03-13	62.6500	62.6500	62.6500	62.6500	0.000%	20	10	-56.983%