Dark

NVDA20270917P90
NVDA Sep 17 2027 90.00 Put (NVDA270917P00090000)
option OPRA

EOD

Aug 14, 2026

1.33-0.746%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.3300	1.3300	1.3300	1.3300	-0.746%	1	670	0.000%
2026-08-13	1.3400	1.3400	1.3200	1.3400	0.000%	17	669	-0.746%
2026-08-12	1.3400	1.3400	1.3400	1.3400	-9.459%	7	664	-0.746%
2026-08-11	1.4800	1.4800	1.4800	1.4800	-1.987%	50	668	-10.135%
2026-08-10	1.5100	1.5100	1.5100	1.5100	+3.425%	1	618	-11.921%
2026-08-07	1.4600	1.4600	1.4600	1.4600	-2.013%	1	618	-8.904%
2026-08-06	1.4900	1.4900	1.4900	1.4900	-1.325%	1	619	-10.738%
2026-08-05	1.5100	1.5100	1.5100	1.5100	-9.036%	1	618	-11.921%
2026-08-03	1.6600	1.6600	1.6600	1.6600	+3.750%	2	619	-19.880%
2026-07-31	1.6000	1.6000	1.6000	1.6000	-15.789%	1	621	-16.875%
2026-07-28	1.8900	1.9100	1.8900	1.9000	-6.404%	6	621	-30.000%
2026-07-27	1.8000	2.0300	1.8000	2.0300	+9.140%	9	626	-34.483%
2026-07-24	1.7100	1.8600	1.7000	1.8600	+2.198%	4	617	-28.495%
2026-07-23	1.7500	1.8200	1.7500	1.8200	+11.656%	2	614	-26.923%
2026-07-22	1.6000	1.6300	1.6000	1.6300	-8.939%	6	614	-18.405%
2026-07-21	1.7900	1.7900	1.7900	1.7900	-5.291%	6	617	-25.698%
2026-07-20	1.8900	1.8900	1.8900	1.8900	-0.526%	1	611	-29.630%
2026-07-17	1.9000	1.9000	1.9000	1.9000	+5.556%	1	610	-30.000%
2026-07-16	1.8000	1.8000	1.8000	1.8000	+0.559%	5	610	-26.111%
2026-07-10	1.7700	1.8100	1.7700	1.7900	-6.283%	81	605	-25.698%
2026-07-09	1.9000	1.9100	1.9000	1.9100	+0.526%	3	606	-30.366%
2026-07-08	1.9000	1.9000	1.9000	1.9000	-2.564%	1	603	-30.000%
2026-07-07	2.1200	2.1200	1.9000	1.9500	-6.699%	48	602	-31.795%
2026-07-02	2.0900	2.0900	2.0900	2.0900	+10.582%	5	600	-36.364%
2026-06-30	1.8900	1.8900	1.8900	1.8900	-9.135%	36	600	-29.630%
2026-06-26	2.0800	2.0800	2.0800	2.0800	-4.587%	4	564	-36.058%
2026-06-23	2.0000	2.1800	2.0000	2.1800	+14.136%	26	564	-38.991%
2026-06-17	2.0500	2.0500	1.9100	1.9100	-6.829%	3	541	-30.366%
2026-06-15	2.0500	2.0500	2.0500	2.0500	-17.671%	5	541	-35.122%
2026-06-11	2.4900	2.4900	2.4900	2.4900	-4.231%	1	541	-46.586%
2026-06-10	2.6000	2.6000	2.6000	2.6000	-2.622%	1	541	-48.846%
2026-06-09	2.5500	2.6700	2.5500	2.6700	+6.800%	41	540	-50.187%
2026-06-05	2.5000	2.5000	2.5000	2.5000	+13.122%	5	559	-46.800%
2026-06-04	2.2100	2.2100	2.2100	2.2100	-3.070%	96	554	-39.819%
2026-05-29	2.2700	2.2800	2.2700	2.2800	0.000%	3	495	-41.667%
2026-05-26	2.2600	2.2800	2.2600	2.2800	-2.146%	90	494	-41.667%
2026-05-22	2.3300	2.3300	2.3300	2.3300	+4.484%	1	504	-42.918%
2026-05-20	2.2300	2.2300	2.2300	2.2300	-10.081%	131	504	-40.359%
2026-05-19	2.4900	2.4900	2.4800	2.4800	-1.587%	3	506	-46.371%
2026-05-18	2.5500	2.5500	2.5100	2.5200	-3.077%	42	506	-47.222%
2026-05-15	2.5000	2.6000	2.5000	2.6000	+10.169%	2	506	-48.846%
2026-05-14	2.3400	2.4800	2.3400	2.3600	-5.600%	157	510	-43.644%
2026-05-12	2.5600	2.5600	2.5000	2.5000	0.000%	11	379	-46.800%
2026-05-11	2.5500	2.7700	2.5000	2.5000	-6.015%	113	379	-46.800%
2026-05-08	2.6600	2.6600	2.6600	2.6600	-7.317%	4	382	-50.000%
2026-05-06	2.9000	2.9000	2.8300	2.8700	-10.313%	41	384	-53.659%
2026-04-30	3.2000	3.2000	3.2000	3.2000	+9.215%	9	388	-58.438%
2026-04-29	2.9200	2.9300	2.9200	2.9300	+1.736%	9	387	-54.608%
2026-04-27	2.8700	2.8800	2.8700	2.8800	-3.030%	45	378	-53.819%
2026-04-24	3.0700	3.0700	2.9400	2.9700	-6.604%	67	398	-55.219%
2026-04-23	3.1800	3.1800	3.1800	3.1800	+4.262%	1	429	-58.176%
2026-04-21	2.8300	3.0500	2.8300	3.0500	-3.785%	6	430	-56.393%
2026-04-16	3.1700	3.1700	3.1700	3.1700	+3.934%	20	430	-58.044%
2026-04-15	3.0500	3.0500	3.0500	3.0500	-9.496%	27	410	-56.393%
2026-04-10	3.4500	3.4500	3.3700	3.3700	-4.802%	23	383	-60.534%
2026-04-09	3.5400	3.5400	3.5400	3.5400	-3.014%	1	383	-62.429%
2026-04-08	3.7900	3.7900	3.6500	3.6500	-13.712%	14	383	-63.562%
2026-04-01	4.2500	4.2500	4.2300	4.2300	-7.033%	4	384	-68.558%
2026-03-31	4.9500	4.9500	4.5500	4.5500	-11.822%	18	385	-70.769%
2026-03-30	5.1600	5.1600	5.1600	5.1600	-0.769%	20	372	-74.225%
2026-03-27	5.2000	5.2000	5.2000	5.2000	+19.540%	30	392	-74.423%
2026-03-25	4.4500	4.4500	4.3500	4.3500	-7.051%	3	362	-69.425%
2026-03-24	4.6800	4.6800	4.6800	4.6800	-1.474%	1	362	-71.581%
2026-03-20	4.7500	4.7500	4.7500	4.7500	0.000%	1	361	-72.000%
2026-03-19	4.7500	4.7500	4.7500	4.7500	+3.261%	2	360	-72.000%
2026-03-17	4.6000	4.6000	4.6000	4.6000	-1.075%	1	360	-71.087%
2026-03-16	4.6500	4.6500	4.6500	4.6500	-7.000%	1	360	-71.398%
2026-03-13	5.0000	5.0000	5.0000	5.0000	+1.010%	1	360	-73.400%
2026-03-12	4.8800	4.9500	4.8800	4.9500	+6.452%	2	359	-73.131%
2026-03-10	4.5500	4.6500	4.4000	4.6500	-16.216%	103	359	-71.398%
2026-03-06	5.5500	5.5500	5.5500	5.5500	+14.433%	1	301	-76.036%
2026-03-04	4.7500	4.8500	4.7500	4.8500	-3.000%	23	301	-72.577%
2026-03-02	5.3000	5.3000	5.0000	5.0000	-9.910%	2	300	-73.400%
2026-02-27	5.2000	5.5500	5.2000	5.5500	+13.265%	3	300	-76.036%
2026-02-26	4.9000	4.9000	4.9000	4.9000	+6.522%	20	299	-72.857%
2026-02-25	4.6000	4.6000	4.6000	4.6000	-10.853%	1	279	-71.087%
2026-02-19	5.3500	5.3500	5.0000	5.1600	-2.642%	19	279	-74.225%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-3.636%	1	281	-74.906%
2026-02-13	5.5000	5.5000	5.5000	5.5000	+12.245%	5	285	-75.818%
2026-02-09	5.0000	5.0000	4.8000	4.9000	-6.130%	13	285	-72.857%
2026-02-06	5.1700	5.2200	5.1400	5.2200	-11.525%	6	273	-74.521%
2026-02-05	5.9000	5.9000	5.9000	5.9000	+20.654%	3	267	-77.458%
2026-02-02	4.8900	4.8900	4.8900	4.8900	-0.407%	10	267	-72.802%
2026-01-30	4.8500	4.9100	4.8500	4.9100	+3.368%	42	257	-72.912%
2026-01-29	4.7500	4.7500	4.7500	4.7500	-1.860%	1	263	-72.000%
2026-01-27	4.7800	4.8400	4.7800	4.8400	-0.616%	5	263	-72.521%
2026-01-26	4.8600	4.8700	4.8600	4.8700	-1.616%	5	262	-72.690%
2026-01-22	4.9500	4.9500	4.9500	4.9500	+0.815%	3	259	-73.131%
2026-01-21	4.9100	4.9100	4.9100	4.9100	-0.808%	1	262	-72.912%
2026-01-09	4.9500	4.9500	4.9500	4.9500	-1.000%	1	261	-73.131%
2026-01-08	5.0000	5.0000	5.0000	5.0000	+6.383%	4	261	-73.400%
2026-01-07	4.7000	4.7000	4.7000	4.7000	-0.212%	2	261	-71.702%
2026-01-06	4.7100	4.7100	4.7100	4.7100	-7.647%	5	263	-71.762%
2026-01-05	5.1000	5.1000	5.1000	5.1000	+4.723%	4	263	-73.922%
2025-12-31	4.8500	4.8700	4.8500	4.8700	-0.815%	3	263	-72.690%
2025-12-29	5.0800	5.0800	4.9100	4.9100	+5.591%	2	263	-72.912%
2025-12-26	4.6500	4.6500	4.6500	4.6500	-2.105%	1	262	-71.398%
2025-12-23	4.7500	4.7500	4.7500	4.7500	-13.636%	32	262	-72.000%
2025-12-18	5.6500	5.6500	5.5000	5.5000	-6.780%	203	233	-75.818%
2025-12-17	5.9000	5.9000	5.9000	5.9000	+3.509%	200	240	-77.458%
2025-12-03	5.7000	5.7000	5.7000	5.7000	+3.448%	2	42	-76.667%
2025-12-01	5.8000	5.8000	5.5100	5.5100	-2.478%	6	42	-75.862%
2025-11-26	5.5000	5.6700	5.5000	5.6500	-7.225%	3	38	-76.460%
2025-11-25	6.5000	6.5000	6.0900	6.0900	+5.913%	5	38	-78.161%
2025-11-24	5.8500	5.8500	5.7500	5.7500	-5.428%	8	33	-76.870%
2025-11-21	6.0800	6.0800	6.0800	6.0800	+8.571%	1	31	-78.125%
2025-11-20	5.0300	5.6000	5.0300	5.6000	+10.454%	7	30	-76.250%
2025-11-19	5.0700	5.0700	5.0700	5.0700	-6.972%	2	24	-73.767%
2025-11-18	5.4500	5.4500	5.4500	5.4500	+3.810%	10	22	-75.596%
2025-11-17	5.1600	5.2500	5.1600	5.2500	+5.000%	4	14	-74.667%
2025-11-14	5.5000	5.5000	5.0000	5.0000	-0.990%	7	11	-73.400%
2025-11-11	5.0500	5.0500	5.0500	5.0500	+4.772%	3	3	-73.663%
2025-11-10	4.8200	4.8200	4.8200	4.8200	-16.897%	1	3	-72.407%
2025-11-07	5.6100	5.8000	5.6100	5.8000	0.000%	4	0	-77.069%