Dark

NVDA20270917P230
NVDA Sep 17 2027 230.00 Put (NVDA270917P00230000)
option OPRA

EOD

Sep 30, 2026

29.25-4.255%(-1.30)2,615

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	29.8000	29.8000	28.9000	29.2500	-4.255%	2,615	5,711	0.000%
2026-09-29	29.6000	30.5500	28.9500	30.5500	+1.226%	400	3,833	-4.255%
2026-09-28	29.2800	30.3000	28.8200	30.1800	-9.096%	1,283	3,524	-3.082%
2026-09-24	33.0200	33.2000	33.0200	33.2000	+4.435%	20	2,903	-11.898%
2026-09-23	30.8000	32.3000	30.8000	31.7900	+4.745%	58	2,884	-7.990%
2026-09-22	31.0500	31.0500	30.2000	30.3500	-2.568%	221	2,837	-3.624%
2026-09-21	32.4500	32.4500	31.1000	31.1500	-9.316%	683	2,842	-6.100%
2026-09-18	34.0500	34.4500	34.0500	34.3500	-0.145%	41	2,503	-14.847%
2026-09-17	35.5100	35.5100	34.4000	34.4000	-10.996%	19	2,501	-14.971%
2026-09-15	37.9000	38.6500	37.9000	38.6500	-1.904%	20	2,496	-24.321%
2026-09-14	40.0500	40.0500	39.4000	39.4000	+9.749%	3	2,479	-25.761%
2026-09-11	35.1000	36.0000	35.0000	35.9000	-3.313%	234	2,478	-18.524%
2026-09-10	36.6000	37.1300	36.6000	37.1300	+8.472%	10	2,280	-21.223%
2026-09-09	34.4000	34.4000	34.2300	34.2300	+0.293%	12	2,281	-14.549%
2026-09-08	31.0000	34.1300	31.0000	34.1300	+6.324%	469	2,271	-14.298%
2026-09-04	31.0000	32.3800	30.3000	32.1000	+0.313%	127	1,856	-8.879%
2026-09-03	32.4400	33.1000	31.8000	32.0000	-5.325%	14	1,856	-8.594%
2026-09-02	33.0000	33.8000	33.0000	33.8000	-9.237%	11	1,850	-13.462%
2026-09-01	37.2400	37.2400	37.2400	37.2400	+4.636%	1	1,844	-21.455%
2026-08-31	35.6900	35.6900	35.4700	35.5900	-3.681%	240	1,844	-17.814%
2026-08-28	34.2500	37.2000	33.6500	36.9500	+11.429%	155	1,778	-20.839%
2026-08-27	34.5000	35.0000	32.2800	33.1600	-19.023%	576	1,721	-11.791%
2026-08-26	40.1000	40.9500	40.1000	40.9500	+2.760%	3	1,368	-28.571%
2026-08-25	40.8000	40.8000	39.8500	39.8500	-4.893%	12	1,366	-26.600%
2026-08-24	41.8000	41.9000	41.7500	41.9000	+6.426%	1,293	1,365	-30.191%
2026-08-21	39.3700	39.3700	39.3700	39.3700	+0.076%	2	759	-25.705%
2026-08-20	39.0000	39.3400	39.0000	39.3400	+2.155%	3	759	-25.648%
2026-08-19	37.8100	38.5100	37.5000	38.5100	+2.121%	165	759	-24.046%
2026-08-18	37.7100	37.7100	37.7100	37.7100	+8.052%	2	621	-22.434%
2026-08-17	34.9000	34.9000	34.9000	34.9000	-2.296%	40	621	-16.189%
2026-08-14	35.7200	35.7200	35.7200	35.7200	-2.803%	1	641	-18.113%
2026-08-13	36.2400	36.7500	36.1400	36.7500	-7.197%	9	641	-20.408%
2026-08-11	38.5000	39.6000	38.5000	39.6000	-1.468%	178	635	-26.136%
2026-08-10	39.2000	40.1900	39.1900	40.1900	+7.748%	13	618	-27.221%
2026-08-07	38.1500	38.5200	37.3000	37.3000	-3.866%	11	618	-21.582%
2026-08-06	38.8000	38.8500	38.6000	38.8000	-2.757%	43	618	-24.613%
2026-08-05	39.9500	39.9500	39.8500	39.9000	-9.112%	25	579	-26.692%
2026-08-04	43.9000	43.9000	43.9000	43.9000	-18.021%	17	579	-33.371%
2026-07-29	53.5500	53.5500	53.5500	53.5500	+1.325%	10	562	-45.378%
2026-07-28	52.8500	52.8500	52.8500	52.8500	+2.165%	10	562	-44.655%
2026-07-27	51.7300	51.7300	51.7300	51.7300	+14.956%	1	562	-43.456%
2026-07-24	45.0000	45.0000	45.0000	45.0000	+2.296%	2	562	-35.000%
2026-07-22	44.1500	44.1500	43.9900	43.9900	-4.989%	9	562	-33.508%
2026-07-21	46.3000	46.3000	46.3000	46.3000	-3.742%	13	564	-36.825%
2026-07-20	47.4400	48.2200	47.4400	48.1000	-1.837%	98	553	-39.189%
2026-07-17	48.4500	49.0000	48.4500	49.0000	+4.813%	13	495	-40.306%
2026-07-15	44.6100	46.7500	44.6100	46.7500	-3.409%	10	485	-37.433%
2026-07-13	48.7500	48.7500	48.4000	48.4000	-1.905%	2	477	-39.566%
2026-07-09	50.0900	50.1000	49.2000	49.3400	-4.064%	225	476	-40.717%
2026-07-06	52.0400	52.0600	51.4300	51.4300	-0.426%	85	251	-43.127%
2026-06-30	51.6500	51.6500	51.6500	51.6500	-1.054%	5	176	-43.369%
2026-06-24	51.5500	52.2000	50.6500	52.2000	+3.777%	93	181	-43.966%
2026-06-23	50.3100	50.3100	50.3000	50.3000	-0.926%	20	156	-41.849%
2026-06-12	50.7700	50.7700	50.7700	50.7700	-4.208%	1	137	-42.387%
2026-06-11	53.0000	53.0000	53.0000	53.0000	+1.533%	10	137	-44.811%
2026-06-10	50.5000	52.2000	50.5000	52.2000	+3.142%	3	137	-43.966%
2026-06-09	48.7000	53.3000	48.7000	50.6100	+2.242%	19	138	-42.205%
2026-06-08	49.5000	49.5000	49.5000	49.5000	-4.070%	2	123	-40.909%
2026-06-05	47.9300	51.6000	47.9300	51.6000	+9.322%	3	121	-43.314%
2026-06-04	48.5300	48.5300	47.2000	47.2000	+3.305%	17	120	-38.030%
2026-06-03	45.6900	45.6900	45.6900	45.6900	+2.674%	1	111	-35.982%
2026-06-02	43.2800	44.5000	43.2800	44.5000	-4.095%	22	111	-34.270%
2026-05-22	46.4000	46.4000	46.4000	46.4000	+4.622%	2	102	-36.961%
2026-05-21	43.0100	44.3500	43.0100	44.3500	+2.425%	7	100	-34.047%
2026-05-20	43.3000	43.3000	43.3000	43.3000	+4.488%	1	100	-32.448%
2026-05-14	41.5700	41.7000	41.4300	41.4400	-9.717%	17	102	-29.416%
2026-05-12	45.4700	45.9000	45.4700	45.9000	+2.000%	4	92	-36.275%
2026-05-11	44.4000	45.0100	44.4000	45.0000	-2.576%	65	92	-35.000%
2026-05-08	46.1900	46.1900	46.1900	46.1900	-5.735%	1	35	-36.675%
2026-04-27	48.9500	49.0000	48.9500	49.0000	-4.706%	30	35	-40.306%
2026-04-23	51.7800	51.7800	51.4200	51.4200	-5.374%	4	30	-43.116%
2026-04-16	54.3400	54.3400	54.3400	54.3400	+0.592%	1	28	-46.172%
2026-04-15	54.0200	54.0200	54.0200	54.0200	-22.663%	1	28	-45.853%
2026-03-26	69.8500	69.8500	69.8500	69.8500	+4.347%	1	27	-58.125%
2026-03-19	66.8600	66.9400	66.8600	66.9400	+3.751%	10	26	-56.304%
2026-03-18	64.5600	64.5600	64.5200	64.5200	-2.435%	2	28	-54.665%
2026-03-13	66.1300	66.1300	66.1300	66.1300	-0.482%	2	28	-55.769%
2026-03-06	66.4300	66.4500	66.4300	66.4500	+2.768%	2	28	-55.982%
2026-02-20	64.4000	64.7000	64.4000	64.6600	+1.987%	18	27	-54.763%
2026-01-30	63.4000	63.4000	63.4000	63.4000	-1.614%	1	10	-53.864%
2026-01-13	64.3500	64.4400	64.3500	64.4400	+0.703%	2	11	-54.609%
2026-01-12	63.9000	63.9900	63.9000	63.9900	-2.186%	2	10	-54.290%
2026-01-09	65.3300	65.4200	65.3300	65.4200	+2.379%	2	9	-55.289%
2026-01-05	63.8200	63.9000	63.8200	63.9000	-4.413%	2	7	-54.225%
2025-12-08	67.2500	67.2500	66.8500	66.8500	-1.850%	12	7	-56.245%
2025-12-05	68.1100	68.1100	68.1100	68.1100	+0.904%	55	1	-57.055%
2025-12-04	67.5000	67.5000	67.5000	67.5000	-2.443%	1	56	-56.667%
2025-12-03	69.1900	69.1900	69.1900	69.1900	-0.831%	55	56	-57.725%
2025-11-24	69.6500	69.7700	69.6500	69.7700	0.000%	2	1	-58.077%