Dark

NVDA20270617P205
NVDA Jun 17 2027 205.00 Put (NVDA270617P00205000)
option OPRA

EOD

Aug 14, 2026

20.33-1.311%(-0.27)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	20.1500	20.4000	20.0000	20.3300	-1.311%	8	7,658	0.000%
2026-08-13	20.4900	21.2000	20.4600	20.6000	-1.671%	79	7,657	-1.311%
2026-08-12	21.4000	21.4000	20.9500	20.9500	-8.315%	249	7,593	-2.959%
2026-08-11	22.6500	23.1000	22.6000	22.8500	-2.972%	31	7,352	-11.028%
2026-08-10	22.8500	23.8500	22.8500	23.5500	+5.843%	49	7,330	-13.673%
2026-08-07	22.6000	22.6200	22.0000	22.2500	-6.316%	37	7,294	-8.629%
2026-08-06	22.9800	23.9000	22.7500	23.7500	+1.064%	53	7,268	-14.400%
2026-08-05	24.1800	24.1900	22.9700	23.5000	-9.789%	313	7,303	-13.489%
2026-08-04	26.7500	26.9000	26.0000	26.0500	-5.445%	69	7,103	-21.958%
2026-08-03	28.6300	28.6300	27.5500	27.5500	-12.261%	27	7,054	-26.207%
2026-07-31	32.4000	32.4000	30.9900	31.4000	-4.646%	38	7,053	-35.255%
2026-07-30	34.1500	34.1500	32.9300	32.9300	-1.259%	3	7,030	-38.263%
2026-07-29	35.0200	35.0500	33.0500	33.3500	+3.733%	672	7,037	-39.040%
2026-07-28	34.1000	34.1000	31.9500	32.1500	-1.531%	436	6,358	-36.765%
2026-07-27	28.3500	33.4700	28.3500	32.6500	+12.976%	160	6,362	-37.734%
2026-07-24	28.9000	28.9000	28.9000	28.9000	+1.404%	1	6,225	-29.654%
2026-07-23	28.2100	28.7000	28.2100	28.5000	+7.547%	9	6,225	-28.667%
2026-07-22	28.4000	28.5000	26.2200	26.5000	-7.343%	210	6,223	-23.283%
2026-07-21	29.3000	29.7300	28.6000	28.6000	-5.298%	40	6,203	-28.916%
2026-07-20	29.5000	30.2500	29.3000	30.2000	-3.050%	67	6,182	-32.682%
2026-07-17	31.6800	31.7400	30.3000	31.1500	+6.314%	34	6,176	-34.735%
2026-07-16	28.6500	29.7500	28.5500	29.3000	+5.169%	211	6,173	-30.614%
2026-07-15	27.7300	29.3000	27.7300	27.8600	+1.679%	28	6,158	-27.028%
2026-07-14	30.1500	30.3000	27.3400	27.4000	-10.164%	86	6,144	-25.803%
2026-07-13	29.2000	30.6000	29.2000	30.5000	+8.929%	1,981	6,144	-33.344%
2026-07-10	29.6500	29.8500	28.0000	28.0000	-8.795%	520	4,195	-27.393%
2026-07-09	31.9000	31.9000	30.7000	30.7000	+0.954%	28	4,616	-33.779%
2026-07-08	33.3000	33.3000	30.4100	30.4100	-7.709%	42	4,601	-33.147%
2026-07-07	35.0600	35.2700	32.6500	32.9500	-1.583%	52	4,575	-38.300%
2026-07-06	33.2000	33.5000	33.2000	33.4800	-4.479%	52	4,570	-39.277%
2026-07-02	34.0200	35.0600	33.6800	35.0500	+8.346%	216	4,484	-41.997%
2026-07-01	33.2000	33.2000	32.3500	32.3500	+0.310%	285	4,484	-37.156%
2026-06-30	32.5500	32.7500	32.1000	32.2500	-5.729%	116	4,198	-36.961%
2026-06-29	34.3000	35.0500	34.1500	34.2100	-0.204%	350	4,118	-40.573%
2026-06-26	35.8000	35.8000	34.2800	34.2800	-0.204%	195	3,883	-40.694%
2026-06-25	35.0000	35.5000	34.3500	34.3500	+6.479%	52	3,932	-40.815%
2026-06-24	32.2600	32.2600	32.2600	32.2600	+0.498%	2	3,907	-36.981%
2026-06-23	31.8000	32.1000	31.7500	32.1000	+7.143%	10	3,907	-36.667%
2026-06-22	28.9500	29.9600	28.9500	29.9600	+1.046%	1,653	3,915	-32.143%
2026-06-18	30.1500	30.1500	29.3500	29.6500	-6.614%	104	2,252	-31.433%
2026-06-17	30.5000	31.7500	30.2000	31.7500	+6.651%	458	2,252	-35.969%
2026-06-16	30.0500	30.1800	29.7700	29.7700	+1.952%	17	2,252	-31.710%
2026-06-15	31.0000	31.0000	28.9500	29.2000	-10.292%	75	2,233	-30.377%
2026-06-12	33.2500	33.2500	32.3500	32.5500	-3.211%	38	2,233	-37.542%
2026-06-11	33.6200	34.6500	33.4500	33.6300	-3.000%	55	2,233	-39.548%
2026-06-10	32.6500	34.7000	32.1500	34.6700	+2.756%	2,126	2,226	-41.361%
2026-06-09	32.5000	35.4300	32.5000	33.7400	+5.240%	112	1,600	-39.745%
2026-06-08	31.9000	32.6500	31.7900	32.0600	-3.346%	16	1,606	-36.588%
2026-06-05	30.1300	33.3700	30.1300	33.1700	+18.211%	29	1,609	-38.710%
2026-06-04	30.5000	30.5000	28.0600	28.0600	-5.554%	13	1,607	-27.548%
2026-06-03	29.3200	29.9900	29.3200	29.7100	+7.179%	10	1,599	-31.572%
2026-06-02	26.9000	27.8000	26.8000	27.7200	+2.250%	82	1,604	-26.659%
2026-06-01	27.8500	27.8600	27.1100	27.1100	-12.773%	60	1,580	-25.009%
2026-05-29	29.3400	31.0800	28.5000	31.0800	+6.075%	91	1,575	-34.588%
2026-05-28	29.9800	29.9800	29.3000	29.3000	-2.333%	5	1,539	-30.614%
2026-05-27	31.4100	31.4100	30.0000	30.0000	+1.351%	20	1,539	-32.233%
2026-05-26	28.8000	30.0200	28.8000	29.6000	+0.852%	25	1,531	-31.318%
2026-05-22	28.6500	29.3500	28.6500	29.3500	+6.650%	11	1,529	-30.733%
2026-05-21	29.0200	29.0200	27.4600	27.5200	+3.071%	74	1,519	-26.126%
2026-05-20	27.3100	27.3100	26.7000	26.7000	-3.085%	4	1,519	-23.858%
2026-05-19	28.0500	28.0500	27.5500	27.5500	-4.174%	12	1,498	-26.207%
2026-05-18	28.1000	28.9500	28.1000	28.7500	+3.604%	46	1,498	-29.287%
2026-05-15	27.7500	27.7500	27.7500	27.7500	+8.398%	2	1,498	-26.739%
2026-05-14	26.1500	26.1500	25.3500	25.6000	-5.115%	789	1,476	-20.586%
2026-05-13	27.1200	27.2000	26.9000	26.9800	-4.156%	17	812	-24.648%
2026-05-12	27.8400	29.3700	27.8400	28.1500	-0.177%	122	812	-27.780%
2026-05-11	29.2000	29.2000	28.2000	28.2000	-5.843%	70	812	-27.908%
2026-05-08	30.3500	30.3500	29.5200	29.9500	-3.852%	205	729	-32.120%
2026-05-07	31.6000	31.6000	31.0500	31.1500	-5.434%	75	685	-34.735%
2026-05-06	33.5000	33.7400	32.6700	32.9400	-7.576%	73	735	-38.282%
2026-05-05	35.6400	35.6400	35.6400	35.6400	+1.250%	1	683	-42.957%
2026-04-30	32.8500	35.5000	32.8500	35.2000	+10.310%	66	683	-42.244%
2026-04-29	32.5500	32.5500	31.9100	31.9100	+3.908%	2	670	-36.290%
2026-04-28	31.4600	32.3500	30.7100	30.7100	+3.645%	47	670	-33.800%
2026-04-27	31.8000	32.0300	29.6300	29.6300	-9.333%	215	632	-31.387%
2026-04-24	32.6800	32.6800	32.3000	32.6800	-6.227%	6	587	-37.791%
2026-04-17	34.8500	34.8500	34.8500	34.8500	-13.524%	2	582	-41.664%
2026-04-10	40.5000	40.5000	40.2500	40.3000	-16.615%	70	582	-49.553%
2026-04-02	48.3500	48.3500	48.3300	48.3300	+6.642%	29	545	-57.935%
2026-03-25	45.3900	45.3900	45.3200	45.3200	-2.475%	2	545	-55.141%
2026-03-23	46.6800	46.7900	46.4700	46.4700	+2.357%	500	544	-56.251%
2026-03-17	45.4000	45.4000	45.4000	45.4000	+1.680%	42	52	-55.220%
2026-03-16	44.6500	44.6500	44.6500	44.6500	0.000%	10	10	-54.468%