Dark

NVDA20270917P250
NVDA Sep 17 2027 250.00 Put (NVDA270917P00250000)
option OPRA

EOD

Sep 30, 2026

40.20-2.545%(-1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	40.2200	40.2200	40.2000	40.2000	-2.545%	2	1,516	0.000%
2026-09-29	40.6300	41.2500	40.1500	41.2500	+3.125%	106	1,515	-2.545%
2026-09-28	40.1500	40.1500	39.7700	40.0000	-9.235%	246	1,503	+0.500%
2026-09-25	43.5400	44.0800	43.5400	44.0700	+0.479%	18	1,601	-8.781%
2026-09-24	44.8500	44.8500	43.8600	43.8600	-0.273%	4	1,587	-8.345%
2026-09-23	42.2500	44.0000	41.9300	43.9800	+4.095%	213	1,584	-8.595%
2026-09-22	41.7000	42.2500	41.7000	42.2500	-0.330%	3	1,683	-4.852%
2026-09-21	42.9600	43.0000	42.3900	42.3900	-8.839%	8	1,684	-5.166%
2026-09-18	46.4000	46.6500	46.4000	46.5000	-0.599%	53	1,679	-13.548%
2026-09-17	47.1700	47.1700	46.7800	46.7800	-11.098%	18	1,651	-14.066%
2026-09-14	53.6000	53.6000	52.1300	52.6200	+6.843%	161	1,645	-23.603%
2026-09-10	49.2500	49.2500	49.2500	49.2500	+8.361%	1	1,745	-18.376%
2026-09-08	42.1000	45.4500	42.1000	45.4500	+6.440%	2	1,745	-11.551%
2026-09-04	42.5000	42.7500	41.6000	42.7000	-0.651%	34	1,763	-5.855%
2026-09-03	44.7500	44.7500	42.8000	42.9800	-3.176%	30	1,763	-6.468%
2026-09-02	45.6500	45.6500	44.3900	44.3900	-8.568%	30	1,737	-9.439%
2026-09-01	48.5500	48.5500	48.5500	48.5500	+0.414%	33	1,711	-17.199%
2026-08-31	48.0000	48.3500	48.0000	48.3500	-3.300%	11	1,716	-16.856%
2026-08-28	45.0000	50.0000	44.9300	50.0000	+11.235%	56	1,716	-19.600%
2026-08-27	45.8000	45.8000	43.5800	44.9500	-15.428%	115	1,717	-10.567%
2026-08-26	53.1500	53.1500	53.1500	53.1500	-3.434%	2	1,608	-24.365%
2026-08-24	55.0500	55.0500	55.0400	55.0400	+6.853%	3	1,606	-26.962%
2026-08-20	51.5800	51.5800	51.5100	51.5100	+2.917%	6	1,603	-21.957%
2026-08-19	51.0000	51.0000	50.0500	50.0500	-0.398%	11	1,603	-19.680%
2026-08-18	50.2000	50.2500	50.0000	50.2500	+6.125%	3	1,612	-20.000%
2026-08-17	47.2000	47.3900	46.5000	47.3500	-0.525%	53	1,609	-15.100%
2026-08-14	47.5800	47.8100	47.5800	47.6000	-0.833%	54	1,599	-15.546%
2026-08-13	47.7500	48.4000	47.7500	48.0000	-0.990%	6	1,627	-16.250%
2026-08-12	48.0000	48.4800	48.0000	48.4800	-7.055%	15	1,628	-17.079%
2026-08-11	52.1600	52.1600	52.1600	52.1600	+0.598%	1	1,618	-22.929%
2026-08-10	50.2500	52.5000	50.2500	51.8500	+4.536%	167	1,617	-22.469%
2026-08-07	50.3500	50.5500	49.6000	49.6000	-6.679%	16	1,603	-18.952%
2026-08-06	50.5700	53.1500	50.4500	53.1500	+1.431%	20	1,590	-24.365%
2026-08-05	52.4000	52.4000	52.4000	52.4000	-6.728%	28	1,572	-23.282%
2026-08-04	56.1800	56.1800	56.1800	56.1800	-4.211%	2	1,554	-28.444%
2026-08-03	61.9700	61.9700	58.6300	58.6500	-12.982%	202	1,554	-31.458%
2026-07-28	65.7000	67.4000	65.7000	67.4000	+17.299%	2	1,416	-40.356%
2026-07-24	58.0000	58.0000	57.4600	57.4600	-1.067%	7	1,416	-30.038%
2026-07-23	58.0800	58.0800	58.0800	58.0800	-7.309%	1	1,420	-30.785%
2026-07-17	62.1700	62.6600	62.1700	62.6600	+9.088%	55	1,421	-35.844%
2026-07-15	57.4500	57.4500	57.4400	57.4400	-2.130%	150	1,421	-30.014%
2026-07-10	58.5500	58.7100	58.5500	58.6900	-9.777%	200	1,421	-31.505%
2026-06-30	65.8000	65.8800	64.9000	65.0500	-5.036%	22	1,421	-38.201%
2026-06-25	68.5000	68.5000	68.5000	68.5000	+6.400%	1	1,421	-41.314%
2026-06-24	64.4000	64.4000	64.3800	64.3800	+8.020%	2	1,421	-37.558%
2026-06-22	59.6000	59.6000	59.6000	59.6000	-1.812%	2	1,422	-32.550%
2026-06-18	60.7000	60.7000	60.7000	60.7000	-0.638%	2	1,422	-33.773%
2026-06-16	61.0900	61.0900	61.0900	61.0900	-6.733%	3	1,422	-34.195%
2026-06-09	65.5000	65.5000	65.5000	65.5000	+6.695%	2	1,422	-38.626%
2026-06-05	61.3900	61.3900	61.3900	61.3900	+5.210%	74	1,422	-34.517%
2026-06-04	58.4000	58.4000	58.3500	58.3500	+3.274%	2	1,355	-31.105%
2026-06-03	56.5000	56.5000	56.5000	56.5000	-0.265%	1	1,356	-28.850%
2026-06-02	55.6000	56.7000	55.6000	56.6500	-1.272%	11	1,356	-29.038%
2026-06-01	57.3800	57.3800	57.3800	57.3800	-3.238%	2	1,355	-29.941%
2026-05-29	59.3000	59.3000	59.3000	59.3000	-1.495%	2	1,355	-32.209%
2026-05-27	60.2000	60.2000	60.2000	60.2000	+1.948%	2	1,357	-33.223%
2026-05-26	58.5500	59.0500	58.5500	59.0500	+0.854%	20	1,357	-31.922%
2026-05-22	58.5500	58.5500	58.5500	58.5500	+7.827%	15	1,367	-31.341%
2026-05-20	54.4000	54.4000	54.3000	54.3000	+4.928%	20	1,382	-25.967%
2026-05-14	51.9000	51.9000	51.7000	51.7500	-5.220%	52	1,389	-22.319%
2026-05-13	54.5000	54.7400	54.5000	54.6000	-3.534%	107	1,286	-26.374%
2026-05-11	56.5000	56.6000	56.5000	56.6000	-19.773%	21	1,286	-28.975%
2026-04-14	70.5500	70.5500	70.5500	70.5500	-19.738%	1	1,286	-43.019%
2026-03-27	87.9000	87.9000	87.9000	87.9000	+8.025%	1	1,286	-54.266%
2026-03-25	79.8500	81.3700	79.8500	81.3700	-0.901%	1,201	1,285	-50.596%
2026-03-19	82.0500	82.1100	82.0500	82.1100	+1.446%	10	87	-51.041%
2026-03-13	80.9300	80.9400	80.9000	80.9400	-0.687%	10	90	-50.334%
2026-03-06	81.5500	81.5500	81.5000	81.5000	-2.489%	2	85	-50.675%
2026-02-27	83.5800	83.5800	83.5800	83.5800	+5.864%	1	84	-51.902%
2026-02-20	78.7000	79.0500	77.8500	78.9500	+1.543%	22	83	-49.082%
2026-02-09	77.6000	77.7500	77.6000	77.7500	-2.447%	10	68	-48.296%
2026-01-13	78.8000	79.7000	78.8000	79.7000	+1.684%	5	65	-49.561%
2026-01-12	78.3300	78.3800	78.3300	78.3800	-1.976%	2	61	-48.711%
2026-01-09	79.8800	79.9600	79.8800	79.9600	+2.251%	2	60	-49.725%
2026-01-06	78.0500	78.2000	78.0500	78.2000	+0.141%	52	59	-48.593%
2026-01-05	78.0400	78.0900	78.0400	78.0900	+0.090%	2	7	-48.521%
2025-12-31	77.9500	78.0200	77.9500	78.0200	-0.485%	2	7	-48.475%
2025-12-30	78.2500	78.4000	78.2500	78.4000	-0.178%	4	7	-48.724%
2025-12-29	78.4600	78.5400	78.4600	78.5400	-11.891%	2	5	-48.816%
2025-12-17	89.0800	89.1400	89.0800	89.1400	+5.155%	2	5	-54.902%
2025-12-15	84.6900	84.7700	84.6900	84.7700	-4.117%	2	5	-52.578%
2025-11-25	88.4100	88.4100	88.4100	88.4100	0.000%	5	5	-54.530%