Dark

NVDA20270917P95
NVDA Sep 17 2027 95.00 Put (NVDA270917P00095000)
option OPRA

EOD

Aug 14, 2026

1.51-2.581%(-0.04)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.5100	1.5100	1.5000	1.5100	-2.581%	4	892	0.000%
2026-08-13	1.5500	1.5900	1.5200	1.5500	-3.125%	5	893	-2.581%
2026-08-12	1.6000	1.6300	1.6000	1.6000	-5.325%	53	896	-5.625%
2026-08-11	1.7000	1.7000	1.6900	1.6900	-7.143%	55	933	-10.651%
2026-08-06	1.8200	1.8200	1.8200	1.8200	+1.676%	1	978	-17.033%
2026-08-05	1.8400	1.8400	1.7900	1.7900	-26.939%	2	977	-15.642%
2026-07-29	2.4500	2.4500	2.4500	2.4500	+13.953%	2	976	-38.367%
2026-07-10	2.1500	2.1500	2.1500	2.1500	0.000%	50	974	-29.767%
2026-07-09	2.2100	2.2100	2.1500	2.1500	-8.898%	2	926	-29.767%
2026-07-07	2.3700	2.3700	2.3600	2.3600	+2.165%	40	926	-36.017%
2026-07-06	2.3600	2.4200	2.3100	2.3100	-6.098%	4	936	-34.632%
2026-07-02	2.4600	2.4600	2.4600	2.4600	+2.929%	1	937	-38.618%
2026-06-29	2.3900	2.3900	2.3900	2.3900	-0.830%	1	937	-36.820%
2026-06-26	2.3800	2.4100	2.3800	2.4100	+1.688%	59	937	-37.344%
2026-06-22	2.3700	2.3700	2.3700	2.3700	-1.250%	1	993	-36.287%
2026-06-17	2.4000	2.4000	2.4000	2.4000	-2.439%	1	993	-37.083%
2026-06-16	2.4600	2.4600	2.4600	2.4600	-10.545%	50	993	-38.618%
2026-06-12	2.7500	2.7500	2.7500	2.7500	-7.718%	2	959	-45.091%
2026-06-11	2.9800	2.9800	2.9800	2.9800	+3.114%	2	959	-49.329%
2026-06-05	2.8900	2.8900	2.8900	2.8900	+4.710%	10	959	-47.751%
2026-06-03	2.7600	2.7600	2.7600	2.7600	-1.779%	10	969	-45.290%
2026-05-27	2.8100	2.8100	2.8100	2.8100	+4.074%	1	959	-46.263%
2026-05-26	2.7000	2.7000	2.7000	2.7000	-3.915%	1	958	-44.074%
2026-05-19	3.0000	3.0000	2.7800	2.8100	-4.096%	77	958	-46.263%
2026-05-18	2.9300	2.9300	2.9300	2.9300	+2.807%	18	953	-48.464%
2026-05-15	2.9400	2.9400	2.8500	2.8500	+5.948%	3	953	-47.018%
2026-05-14	2.6900	2.6900	2.6900	2.6900	-7.877%	217	951	-43.866%
2026-05-11	3.0800	3.0800	2.9200	2.9200	-16.092%	65	989	-48.288%
2026-05-05	3.4800	3.4800	3.4800	3.4800	-5.946%	1	989	-56.609%
2026-04-30	3.7000	3.7000	3.7000	3.7000	0.000%	1	988	-59.189%
2026-04-23	3.7000	3.7000	3.7000	3.7000	+4.225%	67	987	-59.189%
2026-04-21	3.5500	3.5500	3.5500	3.5500	+0.567%	1	937	-57.465%
2026-04-17	3.4600	3.5300	3.4600	3.5300	-3.815%	7	937	-57.224%
2026-04-16	3.6700	3.6700	3.6700	3.6700	-0.542%	1	939	-58.856%
2026-04-15	3.6900	3.6900	3.6900	3.6900	-2.895%	1	940	-59.079%
2026-04-14	3.8000	3.8000	3.8000	3.8000	-6.404%	2	940	-60.263%
2026-04-13	4.0600	4.0600	4.0600	4.0600	-3.791%	1	938	-62.808%
2026-04-09	4.2200	4.2200	4.2200	4.2200	-5.169%	1	938	-64.218%
2026-04-08	4.4500	4.4500	4.4500	4.4500	-13.592%	1	938	-66.067%
2026-04-07	5.1500	5.1500	5.1500	5.1500	+2.794%	1	938	-70.680%
2026-04-01	5.0100	5.0100	5.0100	5.0100	-5.472%	1	938	-69.860%
2026-03-31	5.3000	5.3000	5.3000	5.3000	-14.516%	2	938	-71.509%
2026-03-27	6.0500	6.2000	6.0500	6.2000	+8.392%	2	936	-75.645%
2026-03-26	5.4800	5.7400	5.4800	5.7200	+9.579%	97	937	-73.601%
2026-03-25	5.1200	5.2200	5.1200	5.2200	-5.091%	44	845	-71.073%
2026-03-23	5.3500	5.5000	5.3500	5.5000	-8.333%	6	846	-72.545%
2026-03-20	5.8000	6.0000	5.7700	6.0000	+11.111%	181	845	-74.833%
2026-03-18	5.4000	5.4000	5.4000	5.4000	0.000%	1	702	-72.037%
2026-03-17	5.4000	5.4000	5.4000	5.4000	-0.185%	2	702	-72.037%
2026-03-16	5.4100	5.4100	5.4100	5.4100	-6.724%	1	701	-72.089%
2026-03-13	5.8500	5.8500	5.8000	5.8000	+5.455%	601	702	-73.966%
2026-03-11	5.3700	5.5000	5.3700	5.5000	0.000%	4	473	-72.545%
2026-03-10	5.1500	5.5000	5.1500	5.5000	-8.638%	12	474	-72.545%
2026-03-09	6.0100	6.0200	6.0000	6.0200	+7.500%	158	472	-74.917%
2026-03-04	5.6000	5.6000	5.6000	5.6000	-10.400%	1	339	-73.036%
2026-03-03	6.3100	6.3100	6.2200	6.2500	+6.838%	3	339	-75.840%
2026-03-02	6.0000	6.0000	5.8500	5.8500	-10.000%	2	338	-74.188%
2026-02-27	6.1000	6.5000	6.1000	6.5000	+10.169%	3	337	-76.769%
2026-02-26	5.6500	5.9000	5.6500	5.9000	-2.479%	4	337	-74.407%
2026-02-19	6.0500	6.0500	6.0500	6.0500	+5.585%	1	334	-75.041%
2026-02-18	5.7900	5.7900	5.7300	5.7300	-6.829%	6	334	-73.647%
2026-02-17	6.1500	6.1500	6.1500	6.1500	+8.466%	1	337	-75.447%
2026-02-09	5.6700	5.6700	5.6700	5.6700	-15.373%	1	337	-73.369%
2026-02-04	6.7000	6.7000	6.7000	6.7000	+6.349%	1	336	-77.463%
2026-02-03	6.3000	6.3000	6.3000	6.3000	+8.997%	2	335	-76.032%
2026-02-02	5.7800	5.7800	5.7800	5.7800	+3.399%	1	333	-73.875%
2026-01-23	5.5900	5.5900	5.5900	5.5900	-1.930%	1	332	-72.987%
2026-01-21	6.0500	6.0500	5.7000	5.7000	-5.785%	143	332	-73.509%
2026-01-20	6.0800	6.0800	6.0500	6.0500	+10.000%	2	270	-75.041%
2026-01-07	5.5000	5.5000	5.5000	5.5000	-4.348%	1	270	-72.545%
2025-12-31	5.7500	5.7500	5.7500	5.7500	+4.545%	1	270	-73.739%
2025-12-26	5.5000	5.5000	5.5000	5.5000	-0.901%	36	270	-72.545%
2025-12-23	5.5000	5.5500	5.5000	5.5500	-7.500%	21	263	-72.793%
2025-12-19	6.0000	6.0000	6.0000	6.0000	-5.660%	1	262	-74.833%
2025-12-18	6.3500	6.3600	6.3500	6.3600	-0.625%	29	261	-76.258%
2025-12-05	6.4000	6.4000	6.4000	6.4000	+0.313%	1	234	-76.406%
2025-12-03	6.4500	6.4500	6.3800	6.3800	-16.053%	21	233	-76.332%
2025-11-25	7.6000	7.6000	7.6000	7.6000	+47.573%	1	233	-80.132%
2025-11-20	5.1500	5.1500	5.1500	5.1500	-19.152%	1	232	-70.680%
2025-11-18	6.3700	6.3700	6.3700	6.3700	+7.966%	1	232	-76.295%
2025-11-17	5.9000	5.9000	5.9000	5.9000	+1.724%	1	231	-74.407%
2025-11-14	5.8500	5.8500	5.8000	5.8000	+0.346%	160	230	-73.966%
2025-11-13	5.7800	5.7800	5.7800	5.7800	+0.873%	1	71	-73.875%
2025-11-12	5.7300	5.7300	5.7300	5.7300	0.000%	70	70	-73.647%