Dark

NVDA20270917P55
NVDA Sep 17 2027 55.00 Put (NVDA270917P00055000)
option OPRA

EOD

Aug 14, 2026

0.4200-2.326%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.4200	0.4200	0.4200	0.4200	-2.326%	1	2,878	0.000%
2026-08-13	0.4200	0.4300	0.4200	0.4300	-6.522%	21	2,879	-2.326%
2026-08-11	0.5300	0.5300	0.4300	0.4600	-4.167%	140	2,879	-8.696%
2026-08-10	0.5000	0.5000	0.4500	0.4800	+2.128%	16	2,789	-12.500%
2026-08-06	0.4600	0.4700	0.4600	0.4700	+11.905%	27	2,779	-10.638%
2026-08-04	0.4200	0.4200	0.4200	0.4200	-14.286%	50	2,788	0.000%
2026-07-31	0.4800	0.5000	0.4700	0.4900	-3.922%	60	2,788	-14.286%
2026-07-30	0.5100	0.5400	0.5100	0.5100	-7.273%	30	2,768	-17.647%
2026-07-29	0.5000	0.5600	0.5000	0.5500	+3.774%	111	2,767	-23.636%
2026-07-28	0.5000	0.5500	0.5000	0.5300	-7.018%	119	2,775	-20.755%
2026-07-27	0.5400	0.5700	0.5400	0.5700	+9.615%	64	2,775	-26.316%
2026-07-24	0.4600	0.5200	0.4600	0.5200	-20.000%	500	2,784	-19.231%
2026-07-21	0.6500	0.6500	0.6500	0.6500	+30.000%	4	2,292	-35.385%
2026-07-20	0.4500	0.5000	0.4500	0.5000	+2.041%	11	2,288	-16.000%
2026-07-17	0.4800	0.4900	0.4800	0.4900	-5.769%	20	2,288	-14.286%
2026-07-09	0.5200	0.5200	0.5200	0.5200	+6.122%	1	2,294	-19.231%
2026-07-08	0.5000	0.5000	0.4500	0.4900	+6.522%	150	2,294	-14.286%
2026-07-06	0.4700	0.4700	0.4600	0.4600	0.000%	376	2,169	-8.696%
2026-07-02	0.3800	0.5100	0.3800	0.4600	+2.222%	92	1,787	-8.696%
2026-07-01	0.4700	0.4700	0.3500	0.4500	-6.250%	33	1,787	-6.667%
2026-06-30	0.4800	0.5000	0.4400	0.4800	-17.241%	145	1,755	-12.500%
2026-06-25	0.5800	0.5800	0.5800	0.5800	+16.000%	1	1,695	-27.586%
2026-06-24	0.5000	0.5000	0.5000	0.5000	-3.846%	2	1,694	-16.000%
2026-06-23	0.5400	0.5800	0.5200	0.5200	0.000%	15	1,692	-19.231%
2026-06-16	0.5200	0.5400	0.5200	0.5200	-1.887%	75	1,682	-19.231%
2026-06-15	0.5700	0.5700	0.5300	0.5300	-15.873%	184	1,690	-20.755%
2026-06-12	0.6300	0.6300	0.6300	0.6300	-8.696%	1	1,690	-33.333%
2026-06-10	0.6900	0.6900	0.6900	0.6900	+2.985%	2	1,690	-39.130%
2026-06-08	0.6700	0.6700	0.6700	0.6700	+6.349%	4	1,690	-37.313%
2026-06-04	0.6300	0.6300	0.6300	0.6300	+6.780%	1	1,690	-33.333%
2026-06-01	0.5900	0.5900	0.5900	0.5900	0.000%	5	1,690	-28.814%
2026-05-29	0.6600	0.6600	0.5900	0.5900	-10.606%	200	1,690	-28.814%
2026-05-28	0.6600	0.6600	0.6600	0.6600	+3.125%	1	1,690	-36.364%
2026-05-27	0.6300	0.6400	0.6300	0.6400	0.000%	5	1,689	-34.375%
2026-05-26	0.6900	0.7000	0.6300	0.6400	0.000%	43	1,693	-34.375%
2026-05-22	0.6500	0.6500	0.6400	0.6400	-1.538%	90	1,695	-34.375%
2026-05-21	0.6200	0.6500	0.6200	0.6500	+1.563%	3	1,695	-35.385%
2026-05-20	0.6400	0.6400	0.6400	0.6400	-8.571%	20	1,695	-34.375%
2026-05-19	0.8900	0.8900	0.6700	0.7000	-10.256%	543	1,195	-40.000%
2026-05-18	0.8100	0.8300	0.7800	0.7800	+6.849%	40	1,195	-46.154%
2026-05-15	0.7900	0.7900	0.7300	0.7300	+1.389%	50	1,195	-42.466%
2026-05-14	0.6600	0.7200	0.6600	0.7200	0.000%	24	1,190	-41.667%
2026-05-13	0.6700	0.7200	0.6700	0.7200	-7.692%	70	1,200	-41.667%
2026-05-12	0.7800	0.7800	0.7800	0.7800	+18.182%	20	1,200	-46.154%
2026-05-08	0.6600	0.6600	0.6600	0.6600	-14.286%	50	1,200	-36.364%
2026-05-07	0.7700	0.7700	0.7700	0.7700	-10.465%	40	1,200	-45.455%
2026-05-06	0.8200	0.8600	0.7700	0.8600	+4.878%	148	1,190	-51.163%
2026-05-05	0.8000	0.8200	0.7900	0.8200	-6.818%	31	1,195	-48.780%
2026-05-04	0.9000	0.9900	0.8800	0.8800	-2.222%	52	1,196	-52.273%
2026-04-30	0.9300	0.9300	0.9000	0.9000	-5.263%	2	1,246	-53.333%
2026-04-24	0.9500	0.9500	0.9500	0.9500	+14.458%	1	1,246	-55.789%
2026-04-22	0.7800	0.8300	0.7800	0.8300	-9.783%	30	1,246	-49.398%
2026-04-21	0.7900	0.9200	0.7900	0.9200	+3.371%	256	1,236	-54.348%
2026-04-20	0.8900	0.8900	0.8900	0.8900	+8.537%	5	986	-52.809%
2026-04-17	0.8200	0.8200	0.8200	0.8200	-3.529%	1	981	-48.780%
2026-04-15	1.0000	1.0000	0.8500	0.8500	-7.609%	101	981	-50.588%
2026-04-10	0.9200	0.9200	0.9200	0.9200	-17.857%	3	901	-54.348%
2026-04-07	1.2100	1.2100	1.1200	1.1200	-1.754%	750	901	-62.500%
2026-04-01	1.1000	1.1400	1.1000	1.1400	-12.977%	2	235	-63.158%
2026-03-27	1.3100	1.3100	1.3100	1.3100	+6.504%	1	233	-67.939%
2026-03-26	1.2300	1.2300	1.2300	1.2300	+6.957%	1	233	-65.854%
2026-03-23	1.1500	1.1500	1.1500	1.1500	-8.730%	1	233	-63.478%
2026-03-12	1.2600	1.2600	1.2600	1.2600	+11.504%	3	233	-66.667%
2026-03-10	1.1300	1.1300	1.1300	1.1300	-10.317%	1	230	-62.832%
2026-03-09	1.2600	1.2600	1.2600	1.2600	+2.439%	1	230	-66.667%
2026-03-06	1.3100	1.3100	1.2300	1.2300	-3.906%	350	232	-65.854%
2026-03-05	1.2800	1.2800	1.2800	1.2800	+8.475%	1	152	-67.188%
2026-03-04	1.1800	1.1800	1.1800	1.1800	-15.714%	40	152	-64.407%
2026-03-03	1.4000	1.4000	1.4000	1.4000	+13.821%	2	152	-70.000%
2026-02-26	1.2600	1.2600	1.2000	1.2300	-9.559%	31	150	-65.854%
2026-02-19	1.3600	1.3600	1.3600	1.3600	+7.937%	3	143	-69.118%
2026-02-11	1.2700	1.2700	1.2600	1.2600	-18.710%	6	140	-66.667%
2026-02-05	1.4600	1.5500	1.4600	1.5500	0.000%	4	140	-72.903%
2026-02-04	1.5500	1.5500	1.5500	1.5500	+14.815%	1	142	-72.903%
2026-01-30	1.3500	1.3500	1.3500	1.3500	+0.746%	1	141	-68.889%
2026-01-29	1.3400	1.3400	1.3400	1.3400	-1.471%	10	140	-68.657%
2026-01-23	1.3100	1.3600	1.3100	1.3600	+3.030%	3	140	-69.118%
2026-01-14	1.3400	1.3400	1.3200	1.3200	+8.197%	4	139	-68.182%
2026-01-12	1.2200	1.2200	1.2200	1.2200	-4.688%	1	138	-65.574%
2026-01-09	1.3300	1.3300	1.2800	1.2800	-5.185%	3	138	-67.188%
2026-01-08	1.3500	1.3500	1.3500	1.3500	+5.469%	10	138	-68.889%
2026-01-06	1.2800	1.2800	1.2800	1.2800	-6.569%	50	136	-67.188%
2026-01-05	1.3700	1.3700	1.3700	1.3700	+5.385%	1	95	-69.343%
2025-12-30	1.3000	1.3000	1.3000	1.3000	+4.000%	20	95	-67.692%
2025-12-26	1.2500	1.2500	1.2500	1.2500	+0.806%	3	95	-66.400%
2025-12-23	1.2400	1.2400	1.2400	1.2400	-2.362%	1	95	-66.129%
2025-12-22	1.2700	1.2800	1.2600	1.2700	-3.788%	93	95	-66.929%
2025-12-19	1.3500	1.3500	1.3200	1.3200	-7.042%	12	135	-68.182%
2025-12-15	1.4500	1.4500	1.4200	1.4200	-8.387%	5	135	-70.423%
2025-12-05	1.5500	1.5500	1.5500	1.5500	-6.627%	3	130	-72.903%
2025-11-25	1.7100	1.7300	1.6600	1.6600	+1.840%	15	130	-74.699%
2025-11-21	1.6600	1.6600	1.5200	1.6300	+9.396%	6	120	-74.233%
2025-11-20	1.2100	1.4900	1.2100	1.4900	+4.196%	30	121	-71.812%
2025-11-19	1.4600	1.4600	1.4300	1.4300	-4.667%	10	120	-70.629%
2025-11-18	1.5800	1.6000	1.5000	1.5000	+6.383%	36	110	-72.000%
2025-11-14	1.4600	1.4600	1.4100	1.4100	-1.399%	2	110	-70.213%
2025-11-13	1.4300	1.4300	1.4300	1.4300	+4.380%	5	108	-70.629%
2025-11-12	1.4000	1.4000	1.3600	1.3700	+2.239%	101	104	-69.343%
2025-11-10	1.3400	1.3400	1.3400	1.3400	-10.667%	6	6	-68.657%
2025-11-07	1.5000	1.5000	1.5000	1.5000	0.000%	2	0	-72.000%