Dark

NVDA20270917P80
NVDA Sep 17 2027 80.00 Put (NVDA270917P00080000)
option OPRA

EOD

Aug 13, 2026

1.00-0.990%(-0.01)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.0000	1.0100	0.9800	1.0000	-0.990%	17	336	0.000%
2026-08-12	0.9900	1.0100	0.9600	1.0100	0.000%	5	336	-0.990%
2026-08-11	1.0100	1.0100	1.0100	1.0100	-3.810%	1	339	-0.990%
2026-08-06	1.0500	1.0500	1.0500	1.0500	-6.250%	6	340	-4.762%
2026-08-04	1.1200	1.1200	1.1200	1.1200	-11.811%	1	340	-10.714%
2026-08-03	1.2700	1.2700	1.2700	1.2700	-7.299%	1	339	-21.260%
2026-07-31	1.2900	1.3700	1.2900	1.3700	0.000%	21	338	-27.007%
2026-07-30	1.3600	1.3700	1.3600	1.3700	0.000%	10	338	-27.007%
2026-07-28	1.3700	1.3700	1.3700	1.3700	+12.295%	15	339	-27.007%
2026-07-24	1.2200	1.2200	1.2200	1.2200	-3.175%	5	324	-18.033%
2026-07-21	1.2400	1.2600	1.2400	1.2600	-3.077%	2	324	-20.635%
2026-07-20	1.3000	1.3000	1.3000	1.3000	+4.000%	1	323	-23.077%
2026-07-16	1.2500	1.2500	1.2500	1.2500	+0.806%	10	322	-20.000%
2026-07-15	1.2400	1.2400	1.2400	1.2400	-2.362%	80	332	-19.355%
2026-07-13	1.2500	1.2700	1.2500	1.2700	-6.618%	74	252	-21.260%
2026-07-07	1.3600	1.3600	1.3600	1.3600	+0.741%	9	248	-26.471%
2026-06-29	1.3500	1.3500	1.3500	1.3500	-17.178%	50	239	-25.926%
2026-06-25	1.6300	1.6300	1.6300	1.6300	+13.986%	45	189	-38.650%
2026-06-17	1.4300	1.4300	1.4300	1.4300	+1.418%	1	167	-30.070%
2026-06-15	1.4900	1.4900	1.4100	1.4100	-19.886%	69	167	-29.078%
2026-06-11	1.7600	1.7600	1.7600	1.7600	-2.762%	3	167	-43.182%
2026-06-10	1.7800	1.8100	1.7800	1.8100	+7.101%	16	164	-44.751%
2026-06-09	1.6900	1.6900	1.6900	1.6900	-4.520%	24	178	-40.828%
2026-06-05	1.6700	1.7700	1.6700	1.7700	+7.273%	21	166	-43.503%
2026-05-26	1.6600	1.6600	1.6300	1.6500	+3.125%	40	172	-39.394%
2026-05-21	1.6000	1.6000	1.6000	1.6000	-8.046%	1	174	-37.500%
2026-05-19	1.7100	1.7400	1.6800	1.7400	-7.447%	40	174	-42.529%
2026-05-15	1.8600	1.8900	1.8600	1.8800	+10.588%	41	174	-46.809%
2026-05-14	1.7000	1.7000	1.7000	1.7000	-3.955%	1	177	-41.176%
2026-05-13	1.7700	1.7700	1.7700	1.7700	+0.568%	1	178	-43.503%
2026-05-11	1.7600	1.7600	1.7600	1.7600	-16.190%	1	178	-43.182%
2026-05-08	2.1000	2.1000	2.1000	2.1000	+0.962%	1	178	-52.381%
2026-05-06	2.0200	2.0800	2.0200	2.0800	-5.455%	19	178	-51.923%
2026-05-05	2.2000	2.2000	2.2000	2.2000	0.000%	2	177	-54.545%
2026-05-04	2.1900	2.2000	2.1900	2.2000	+4.762%	95	177	-54.545%
2026-04-29	2.1500	2.1500	2.1000	2.1000	-1.408%	16	146	-52.381%
2026-04-28	2.1300	2.1300	2.1300	2.1300	-2.740%	45	146	-53.052%
2026-04-27	2.1900	2.1900	2.1900	2.1900	0.000%	45	158	-54.338%
2026-04-24	2.2000	2.2000	2.1900	2.1900	0.000%	16	158	-54.338%
2026-04-17	2.1900	2.1900	2.1900	2.1900	-1.794%	2	174	-54.338%
2026-04-16	2.2300	2.2300	2.2300	2.2300	+1.826%	1	174	-55.157%
2026-04-15	2.1900	2.1900	2.1900	2.1900	-10.976%	16	174	-54.338%
2026-04-13	2.4900	2.4900	2.4600	2.4600	-0.806%	2	158	-59.350%
2026-04-10	2.4500	2.4800	2.4500	2.4800	-0.800%	31	160	-59.677%
2026-04-09	2.4700	2.5000	2.4700	2.5000	-4.215%	3	152	-60.000%
2026-04-08	2.6100	2.6100	2.6100	2.6100	-14.145%	32	150	-61.686%
2026-04-07	3.0600	3.0600	3.0400	3.0400	-7.034%	11	182	-67.105%
2026-03-31	3.2700	3.2700	3.2700	3.2700	-12.332%	13	172	-69.419%
2026-03-30	3.7300	3.7300	3.7300	3.7300	+20.323%	19	159	-73.190%
2026-03-25	3.1000	3.1000	3.1000	3.1000	-4.615%	1	140	-67.742%
2026-03-23	3.2500	3.2500	3.2500	3.2500	+3.175%	10	140	-69.231%
2026-03-16	3.3000	3.3000	3.1500	3.1500	-12.256%	3	130	-68.254%
2026-03-06	3.6000	3.6000	3.5500	3.5900	+3.458%	9	129	-72.145%
2026-03-05	3.4700	3.4700	3.4700	3.4700	+2.059%	1	124	-71.182%
2026-03-04	3.4000	3.4000	3.4000	3.4000	-8.847%	1	124	-70.588%
2026-03-03	3.7300	3.7300	3.7300	3.7300	+5.070%	1	124	-73.190%
2026-03-02	3.5500	3.5500	3.5500	3.5500	-10.127%	10	124	-71.831%
2026-02-27	3.7000	3.9500	3.7000	3.9500	+11.268%	3	114	-74.684%
2026-02-26	3.4500	3.5500	3.4500	3.5500	-1.389%	21	113	-71.831%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-0.826%	25	115	-72.222%
2026-02-20	3.6300	3.6300	3.6300	3.6300	-1.892%	1	113	-72.452%
2026-02-19	3.7000	3.7000	3.7000	3.7000	-2.632%	3	113	-72.973%
2026-02-17	4.1000	4.1000	3.8000	3.8000	0.000%	3	113	-73.684%
2026-02-13	3.8000	3.8000	3.8000	3.8000	+8.571%	1	115	-73.684%
2026-02-10	3.5000	3.5000	3.5000	3.5000	-12.500%	3	115	-71.429%
2026-02-04	4.0000	4.0000	4.0000	4.0000	+1.266%	1	115	-75.000%
2026-02-03	3.8000	3.9500	3.8000	3.9500	+11.898%	10	115	-74.684%
2026-02-02	3.5300	3.5300	3.5300	3.5300	+0.857%	21	115	-71.671%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-1.130%	10	94	-71.429%
2026-01-29	3.5400	3.5400	3.5400	3.5400	+2.017%	1	94	-71.751%
2026-01-28	3.4700	3.4700	3.4700	3.4700	0.000%	2	94	-71.182%
2026-01-27	3.5500	3.5500	3.4700	3.4700	-0.857%	12	94	-71.182%
2026-01-23	3.5000	3.5000	3.5000	3.5000	+3.550%	5	83	-71.429%
2025-12-26	3.3800	3.3800	3.3800	3.3800	-4.249%	5	78	-70.414%
2025-12-24	3.5300	3.5300	3.5300	3.5300	+3.824%	5	73	-71.671%
2025-12-23	3.4000	3.4000	3.3900	3.4000	-2.857%	31	73	-70.588%
2025-12-22	3.4900	3.5000	3.4900	3.5000	-2.778%	2	42	-71.429%
2025-12-19	3.6500	3.6500	3.6000	3.6000	-8.397%	24	40	-72.222%
2025-12-15	3.9300	3.9300	3.9300	3.9300	-6.429%	35	40	-74.555%
2025-12-11	4.2000	4.2000	4.2000	4.2000	+2.941%	1	12	-76.190%
2025-12-03	4.0500	4.0800	4.0000	4.0800	+8.223%	3	12	-75.490%
2025-12-02	3.7700	3.7700	3.7700	3.7700	-9.157%	1	10	-73.475%
2025-11-28	4.1500	4.1500	4.1500	4.1500	-2.353%	1	10	-75.904%
2025-11-21	4.2500	4.2500	4.2500	4.2500	+11.842%	2	9	-76.471%
2025-11-19	3.8000	3.8000	3.8000	3.8000	-1.299%	5	7	-73.684%
2025-11-18	3.8500	3.8500	3.8500	3.8500	+1.316%	1	2	-74.026%
2025-11-17	3.8000	3.8000	3.8000	3.8000	+6.443%	1	2	-73.684%
2025-11-10	3.5700	3.5700	3.5700	3.5700	0.000%	1	1	-71.989%