Dark

NVDA20270617P215
NVDA Jun 17 2027 215.00 Put (NVDA270617P00215000)
option OPRA

EOD

Sep 30, 2026

18.90-3.325%(-0.65)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.8500	19.1000	17.8500	18.9000	-3.325%	22	3,279	0.000%
2026-09-29	19.0700	19.5500	18.8000	19.5500	+2.356%	12	3,286	-3.325%
2026-09-28	18.6000	19.4000	18.6000	19.1000	-8.874%	172	3,284	-1.047%
2026-09-25	21.0700	21.0700	20.9200	20.9600	-2.056%	21	3,273	-9.828%
2026-09-24	21.9200	22.1000	21.1500	21.4000	+2.343%	47	3,293	-11.682%
2026-09-23	20.4100	21.2000	20.4100	20.9100	+4.655%	45	3,338	-9.613%
2026-09-22	20.2000	20.2000	19.6500	19.9800	-1.625%	170	3,374	-5.405%
2026-09-21	21.7500	21.8000	20.2800	20.3100	-11.696%	60	3,366	-6.942%
2026-09-18	23.2500	23.2500	22.8500	23.0000	-0.862%	16	3,381	-17.826%
2026-09-17	24.0100	24.0100	23.1500	23.2000	-11.383%	10	3,381	-18.534%
2026-09-16	25.3500	26.3000	24.8600	26.1800	-1.394%	19	3,374	-27.807%
2026-09-15	26.6700	26.7500	26.5000	26.5500	-0.263%	50	3,369	-28.814%
2026-09-14	28.1500	28.2500	26.6200	26.6200	+8.964%	47	3,376	-29.001%
2026-09-11	24.5500	24.5500	23.7500	24.4300	-2.241%	42	3,451	-22.636%
2026-09-10	25.1000	25.4500	24.9900	24.9900	+6.795%	98	3,440	-24.370%
2026-09-09	22.9300	23.4500	22.9100	23.4000	+1.739%	56	3,413	-19.231%
2026-09-08	20.4000	23.0000	20.4000	23.0000	+8.696%	125	3,411	-17.826%
2026-09-04	20.3900	21.3000	19.8700	21.1600	-0.843%	82	3,333	-10.681%
2026-09-03	21.9100	22.1900	20.9500	21.3400	-6.608%	588	3,333	-11.434%
2026-09-02	23.6000	23.6000	21.8200	22.8500	-8.964%	89	3,064	-17.287%
2026-09-01	25.0800	25.3000	23.8000	25.1000	+5.021%	1,166	3,064	-24.701%
2026-08-31	25.2200	25.2200	23.9000	23.9000	-6.641%	1,068	3,097	-20.921%
2026-08-28	22.8000	26.4000	21.9300	25.6000	+15.056%	186	3,113	-26.172%
2026-08-27	23.0000	23.8500	21.2500	22.2500	-24.474%	778	3,059	-15.056%
2026-08-26	28.4000	29.4600	28.3500	29.4600	+4.283%	38	2,620	-35.845%
2026-08-25	28.7000	28.7000	28.2400	28.2500	-4.786%	7	2,621	-33.097%
2026-08-24	28.3500	30.2500	28.3500	29.6700	+7.112%	309	2,621	-36.299%
2026-08-21	26.8500	28.1000	26.8500	27.7000	+2.214%	79	2,433	-31.769%
2026-08-20	26.4500	27.5500	26.4500	27.1000	+3.633%	69	2,401	-30.258%
2026-08-19	26.4500	27.1200	26.1500	26.1500	-1.134%	13	2,388	-27.725%
2026-08-18	26.2500	26.5500	25.9500	26.4500	+9.298%	87	2,386	-28.544%
2026-08-17	24.2000	24.2500	23.8000	24.2000	-1.666%	105	2,359	-21.901%
2026-08-14	24.4000	24.8700	24.4000	24.6100	-0.966%	14	2,333	-23.202%
2026-08-13	24.8000	25.4000	24.4500	24.8500	-2.358%	78	2,324	-23.944%
2026-08-12	25.8000	25.9000	25.3500	25.4500	-7.957%	45	2,327	-25.737%
2026-08-11	27.5000	27.6500	27.2500	27.6500	-1.531%	60	2,299	-31.646%
2026-08-10	27.5900	28.5000	27.5900	28.0800	+4.894%	122	2,297	-32.692%
2026-08-07	27.6500	27.6500	26.3000	26.7700	-6.004%	72	2,271	-29.399%
2026-08-06	27.9000	29.0000	27.9000	28.4800	+2.446%	45	2,250	-33.638%
2026-08-05	29.1500	29.1500	27.7800	27.8000	-11.040%	248	2,266	-32.014%
2026-08-04	31.6000	32.0700	30.9000	31.2500	-4.141%	104	2,263	-39.520%
2026-08-03	33.4000	33.4000	32.6000	32.6000	-11.773%	30	2,228	-42.025%
2026-07-31	38.1500	38.1500	36.9500	36.9500	-6.692%	33	2,215	-48.850%
2026-07-30	40.3700	40.3700	39.5000	39.6000	+1.408%	29	2,190	-52.273%
2026-07-29	40.6000	41.1600	38.7200	39.0500	+2.198%	20	2,186	-51.601%
2026-07-28	37.7000	38.4500	37.6900	38.2100	+10.274%	40	2,188	-50.537%
2026-07-24	33.2000	34.6500	32.2000	34.6500	+2.363%	14	2,181	-45.455%
2026-07-23	34.1000	34.1000	33.8500	33.8500	+7.974%	18	2,175	-44.165%
2026-07-22	31.9000	31.9000	31.1800	31.3500	-8.333%	127	2,175	-39.713%
2026-07-21	35.3000	35.3000	34.2000	34.2000	-6.044%	7	2,176	-44.737%
2026-07-17	38.2000	38.8000	35.6000	36.4000	+4.448%	33	2,172	-48.077%
2026-07-16	34.4500	35.2500	33.9000	34.8500	+5.863%	47	2,158	-45.768%
2026-07-15	33.9000	34.7200	32.9200	32.9200	+1.199%	47	2,136	-42.588%
2026-07-14	33.8000	33.8000	32.5300	32.5300	-8.495%	32	2,126	-41.900%
2026-07-13	33.9700	35.5500	33.9500	35.5500	+6.757%	26	2,097	-46.835%
2026-07-10	35.1000	35.2000	33.2800	33.3000	-11.081%	84	2,108	-43.243%
2026-07-09	38.1000	38.1000	37.4500	37.4500	+3.596%	10	2,109	-49.533%
2026-07-08	38.8000	39.1500	36.1500	36.1500	-7.069%	93	2,109	-47.718%
2026-07-07	41.2500	41.2500	38.8000	38.9000	-1.394%	17	2,055	-51.414%
2026-07-06	39.2000	39.4500	39.0200	39.4500	-2.351%	137	2,059	-52.091%
2026-07-02	39.7500	41.2000	39.7500	40.4000	+5.621%	21	2,016	-53.218%
2026-07-01	39.0500	39.1500	38.2500	38.2500	+2.245%	15	2,016	-50.588%
2026-06-30	38.5500	38.6000	37.4000	37.4100	-6.987%	55	2,001	-49.479%
2026-06-29	40.8000	41.1100	40.2000	40.2200	-1.663%	57	1,973	-53.008%
2026-06-26	40.7000	40.9500	40.6500	40.9000	+0.368%	23	1,926	-53.790%
2026-06-25	41.6500	41.6500	40.5100	40.7500	+16.595%	56	1,930	-53.620%
2026-06-22	35.1000	35.1000	33.7500	34.9500	0.000%	49	1,918	-45.923%
2026-06-18	35.3500	35.6900	34.6500	34.9500	-1.964%	121	1,778	-45.923%
2026-06-17	35.8300	36.2000	35.6500	35.6500	-0.502%	12	1,778	-46.985%
2026-06-16	34.6500	35.8300	34.6500	35.8300	+3.495%	48	1,778	-47.251%
2026-06-15	35.8000	35.8000	34.2200	34.6200	-10.658%	22	1,758	-45.407%
2026-06-11	40.0500	40.6500	38.5500	38.7500	-1.948%	26	1,758	-51.226%
2026-06-10	38.0000	39.5200	38.0000	39.5200	-1.002%	58	1,740	-52.176%
2026-06-09	38.8500	41.1300	38.8500	39.9200	+3.286%	231	1,746	-52.655%
2026-06-05	35.5000	39.3500	35.5000	38.6500	+17.549%	63	1,571	-51.100%
2026-06-04	35.0500	35.9000	32.7500	32.8800	-6.245%	56	1,541	-42.518%
2026-06-03	34.6500	35.1000	34.4000	35.0700	+7.577%	33	1,503	-46.108%
2026-06-02	31.2500	32.7000	30.1000	32.6000	+2.194%	197	1,502	-42.025%
2026-06-01	33.4200	33.8900	31.9000	31.9000	-12.314%	219	1,449	-40.752%
2026-05-29	34.0300	36.3800	33.5500	36.3800	+5.602%	155	1,286	-48.048%
2026-05-28	35.2500	35.2500	34.3500	34.4500	-1.991%	129	1,144	-45.138%
2026-05-27	36.3500	36.6600	35.1500	35.1500	+0.977%	35	1,062	-46.230%
2026-05-26	33.8500	35.4000	33.7800	34.8100	+1.339%	94	1,049	-45.705%
2026-05-22	33.0000	34.4700	33.0000	34.3500	+4.950%	144	993	-44.978%
2026-05-21	32.0000	33.0500	32.0000	32.7300	+2.763%	100	926	-42.255%
2026-05-20	32.9000	32.9000	31.2000	31.8500	-4.211%	71	926	-40.659%
2026-05-19	34.0700	34.1000	33.2500	33.2500	+0.302%	10	860	-43.158%
2026-05-18	32.7200	34.0000	32.7200	33.1500	+5.742%	60	860	-42.986%
2026-05-15	32.6600	32.6900	31.3500	31.3500	+5.662%	31	860	-39.713%
2026-05-14	29.5500	30.3500	29.5500	29.6700	-6.108%	33	782	-36.299%
2026-05-13	31.5700	31.6000	31.5700	31.6000	-3.805%	6	767	-40.190%
2026-05-12	33.0500	34.2300	32.8500	32.8500	-1.852%	378	767	-42.466%
2026-05-11	35.0500	35.0500	32.9500	33.4700	-4.426%	88	767	-43.532%
2026-05-08	35.3000	35.6400	34.5200	35.0200	-3.579%	410	602	-46.031%
2026-05-07	35.8800	36.3500	35.8800	36.3200	-4.421%	47	414	-47.963%
2026-05-06	38.7700	39.1000	37.8000	38.0000	-6.748%	224	399	-50.263%
2026-05-05	40.9000	40.9000	40.7500	40.7500	-1.451%	17	202	-53.620%
2026-05-04	41.4000	41.4000	41.2500	41.3500	+0.731%	27	188	-54.293%
2026-05-01	41.0500	41.0500	41.0500	41.0500	+8.340%	3	161	-53.959%
2026-04-30	37.8900	37.8900	37.8900	37.8900	+1.175%	1	161	-50.119%
2026-04-29	36.2500	37.4500	36.2500	37.4500	+2.434%	10	161	-49.533%
2026-04-28	37.9900	37.9900	36.3500	36.5600	+5.940%	7	156	-48.304%
2026-04-27	37.0000	37.0000	34.5000	34.5100	-9.065%	130	157	-45.233%
2026-04-24	37.9500	37.9500	37.9500	37.9500	-6.917%	25	58	-50.198%
2026-04-23	40.7700	40.7700	40.7700	40.7700	+2.437%	2	58	-53.642%
2026-04-22	39.8000	39.8000	39.8000	39.8000	+1.375%	15	60	-52.513%
2026-04-21	39.2600	39.2600	39.2600	39.2600	-2.095%	1	45	-51.859%
2026-04-20	40.4200	40.4200	40.1000	40.1000	-15.096%	11	45	-52.868%
2026-04-13	47.2300	47.2300	47.2300	47.2300	-1.399%	3	37	-59.983%
2026-04-09	48.2000	48.2000	47.9000	47.9000	-0.416%	35	34	-60.543%
2026-04-08	48.0200	48.5000	48.0200	48.1000	-13.567%	30	35	-60.707%
2026-04-02	55.7500	55.7500	55.6500	55.6500	-5.518%	34	5	-66.038%
2026-03-27	58.9000	58.9000	58.9000	58.9000	+14.480%	3	5	-67.912%
2026-03-16	51.3500	51.4500	51.3500	51.4500	0.000%	2	2	-63.265%