Dark

NVDA20270617P220
NVDA Jun 17 2027 220.00 Put (NVDA270617P00220000)
option OPRA

EOD

Aug 14, 2026

27.05-0.807%(-0.22)680

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	27.2500	27.3800	26.7500	27.0500	-0.807%	680	6,145	0.000%
2026-08-13	27.2000	27.9500	27.0500	27.2700	-3.810%	314	5,861	-0.807%
2026-08-12	29.5500	29.5500	27.7400	28.3500	-6.126%	431	5,724	-4.586%
2026-08-11	29.8000	30.6000	29.7500	30.2000	-2.549%	212	5,598	-10.430%
2026-08-10	28.8500	31.2000	28.8500	30.9900	+6.239%	1,363	5,740	-12.714%
2026-08-07	30.2800	30.2800	28.6500	29.1700	-6.206%	452	4,681	-7.268%
2026-08-06	29.8000	31.5500	28.9000	31.1000	+2.810%	944	4,368	-13.023%
2026-08-05	31.3500	31.5500	30.0500	30.2500	-11.290%	855	3,789	-10.579%
2026-08-04	34.3500	34.5500	34.1000	34.1000	-4.079%	538	3,142	-20.674%
2026-08-03	36.6500	36.6500	35.5500	35.5500	-11.280%	227	2,761	-23.910%
2026-07-31	40.6000	40.6000	39.8900	40.0700	-6.379%	14	2,662	-32.493%
2026-07-30	43.6800	43.6800	42.7500	42.8000	+2.392%	31	2,658	-36.799%
2026-07-29	41.8800	44.4500	41.7000	41.8000	+1.088%	187	2,654	-35.287%
2026-07-28	42.8000	42.8000	40.8000	41.3500	-0.361%	82	2,688	-34.583%
2026-07-27	40.4600	42.5400	40.4600	41.5000	+16.344%	151	2,686	-34.819%
2026-07-24	35.8100	35.8100	35.6700	35.6700	-2.140%	102	2,705	-24.166%
2026-07-23	36.4500	36.4500	36.4500	36.4500	+6.891%	15	2,738	-25.789%
2026-07-22	36.5500	36.5500	33.8700	34.1000	-7.211%	90	2,731	-20.674%
2026-07-21	37.0000	37.5200	36.7500	36.7500	-5.769%	5	2,725	-26.395%
2026-07-20	38.7500	39.0000	38.7500	39.0000	-2.451%	2	2,726	-30.641%
2026-07-17	40.6700	40.6700	38.2500	39.9800	+6.189%	40	2,726	-32.341%
2026-07-15	35.7000	37.6500	35.7000	37.6500	+6.657%	36	2,717	-28.154%
2026-07-14	38.3500	38.3500	35.3000	35.3000	-9.765%	223	2,698	-23.371%
2026-07-13	37.3000	39.1200	37.3000	39.1200	+7.769%	131	2,590	-30.854%
2026-07-10	38.3100	38.3100	36.3000	36.3000	-10.481%	139	2,635	-25.482%
2026-07-09	40.6500	40.6500	40.5500	40.5500	+3.444%	45	2,521	-33.292%
2026-07-08	41.8800	41.9100	39.2000	39.2000	-5.769%	125	2,495	-30.995%
2026-07-07	42.5000	42.5000	41.6000	41.6000	-1.188%	70	2,503	-34.976%
2026-07-06	42.3000	42.3000	41.9000	42.1000	-3.925%	39	2,466	-35.748%
2026-07-02	42.8500	43.8300	42.8500	43.8200	+4.086%	7	2,451	-38.270%
2026-07-01	43.5000	43.5000	42.0000	42.1000	+1.814%	9	2,451	-35.748%
2026-06-30	42.4500	42.5000	41.3100	41.3500	-5.052%	185	2,452	-34.583%
2026-06-29	45.0200	45.0200	43.4000	43.5500	-0.797%	138	2,448	-37.887%
2026-06-26	43.9000	43.9000	43.9000	43.9000	-0.634%	20	2,358	-38.383%
2026-06-25	42.9500	45.1000	42.9500	44.1800	+2.696%	121	2,378	-38.773%
2026-06-24	41.3800	43.0200	41.3800	43.0200	+4.165%	42	2,454	-37.122%
2026-06-23	40.4200	41.3000	40.4200	41.3000	+8.827%	22	2,486	-34.504%
2026-06-22	36.4500	38.3100	36.4500	37.9500	+0.397%	109	2,505	-28.722%
2026-06-18	38.0500	38.2500	37.5500	37.8000	+1.613%	217	2,428	-28.439%
2026-06-15	38.3000	38.5000	37.0500	37.2000	-10.080%	283	2,428	-27.285%
2026-06-12	41.8500	41.8500	40.8000	41.3700	-2.659%	72	2,428	-34.614%
2026-06-11	43.0000	43.7000	42.2500	42.5000	-0.188%	215	2,428	-36.353%
2026-06-10	41.9200	42.5800	41.9200	42.5800	+4.363%	6	2,346	-36.473%
2026-06-09	41.6000	43.5500	40.7000	40.8000	+1.090%	182	2,350	-33.701%
2026-06-08	39.6000	41.2100	39.6000	40.3600	-3.445%	7	2,491	-32.978%
2026-06-05	38.0100	42.0000	38.0100	41.8000	+17.746%	298	2,488	-35.287%
2026-06-04	38.2000	38.3500	35.3500	35.5000	-6.233%	24	2,359	-23.803%
2026-06-03	35.3500	37.9000	35.3500	37.8600	+6.648%	18	2,354	-28.553%
2026-06-02	33.0000	35.5000	32.5500	35.5000	+3.048%	67	2,350	-23.803%
2026-06-01	36.3400	36.5800	34.3400	34.4500	-5.565%	61	2,332	-21.480%
2026-05-29	36.7200	36.7200	36.4500	36.4800	-1.751%	54	2,327	-25.850%
2026-05-28	37.9000	37.9000	36.8300	37.1300	-1.720%	9	2,309	-27.148%
2026-05-27	39.5000	39.5000	37.7800	37.7800	+0.212%	17	2,304	-28.401%
2026-05-26	36.8100	38.0800	36.3500	37.7000	+1.892%	40	2,305	-28.249%
2026-05-22	35.3900	37.0000	35.3900	37.0000	+4.225%	138	2,274	-26.892%
2026-05-21	34.8500	36.0000	33.7200	35.5000	+3.168%	217	2,241	-23.803%
2026-05-20	35.2900	35.2900	33.6500	34.4100	-2.797%	343	2,241	-21.389%
2026-05-19	35.2500	37.0000	34.8700	35.4000	-1.145%	313	1,752	-23.588%
2026-05-18	35.3300	37.0000	35.3300	35.8100	+4.402%	134	1,752	-24.462%
2026-05-15	34.3000	34.5000	34.2500	34.3000	+7.322%	84	1,752	-21.137%
2026-05-14	33.0000	33.0000	31.8100	31.9600	-7.120%	202	1,711	-15.363%
2026-05-13	33.7300	34.8100	33.7300	34.4100	-3.070%	93	1,719	-21.389%
2026-05-12	34.9600	37.5500	34.9600	35.5000	-1.934%	188	1,719	-23.803%
2026-05-11	35.9500	36.5500	35.3000	36.2000	-3.826%	441	1,719	-25.276%
2026-05-08	38.1500	38.1500	37.3000	37.6400	-3.709%	44	1,341	-28.135%
2026-05-07	38.7300	39.1000	38.6000	39.0900	-4.542%	79	1,318	-30.801%
2026-05-06	43.1900	43.1900	40.5500	40.9500	-8.858%	44	1,244	-33.944%
2026-05-05	43.9000	44.9300	43.9000	44.9300	+1.882%	86	1,227	-39.795%
2026-05-04	44.1000	44.1000	44.1000	44.1000	+0.685%	1	1,156	-38.662%
2026-05-01	43.8000	43.8000	43.8000	43.8000	+0.922%	2	1,156	-38.242%
2026-04-30	43.9900	44.0000	43.4000	43.4000	+11.054%	4	1,156	-37.673%
2026-04-29	39.0800	39.0800	39.0400	39.0800	-0.661%	5	1,154	-30.783%
2026-04-28	38.9000	40.0000	38.9000	39.3400	+4.074%	30	1,154	-31.240%
2026-04-27	39.4500	39.4500	37.8000	37.8000	-5.923%	19	1,124	-28.439%
2026-04-24	42.5800	42.6700	40.1500	40.1800	-4.899%	141	1,118	-32.678%
2026-04-23	42.2500	42.2500	42.2500	42.2500	-0.728%	2	1,146	-35.976%
2026-04-22	42.5600	42.5600	42.5600	42.5600	-0.094%	10	1,148	-36.443%
2026-04-20	43.7500	43.9100	42.6000	42.6000	-0.838%	11	1,143	-36.502%
2026-04-17	42.8000	43.1500	42.8000	42.9600	-3.850%	8	1,143	-37.034%
2026-04-16	44.9000	44.9000	44.6800	44.6800	+2.243%	5	1,143	-39.458%
2026-04-15	44.2000	44.2000	43.5000	43.7000	-3.532%	8	1,146	-38.101%
2026-04-14	46.8700	46.8700	45.3000	45.3000	-8.429%	9	1,142	-40.287%
2026-04-13	49.5500	49.5500	48.5000	49.4700	-0.061%	10	1,141	-45.320%
2026-04-10	49.5000	49.5000	49.5000	49.5000	-5.678%	2	1,142	-45.354%
2026-04-08	51.4200	52.4800	51.4200	52.4800	-8.412%	15	1,144	-48.457%
2026-04-07	57.2700	57.3000	57.2700	57.3000	+1.147%	2	1,156	-52.792%
2026-04-02	56.6600	56.6600	56.6500	56.6500	+0.532%	15	1,142	-52.251%
2026-04-01	56.3500	56.3500	56.3500	56.3500	-2.962%	46	1,142	-51.996%
2026-03-31	58.1900	58.2300	58.0700	58.0700	-10.192%	25	1,142	-53.418%
2026-03-30	64.6600	64.6600	64.6600	64.6600	+11.291%	1	1,135	-58.166%
2026-03-24	58.1000	58.1000	58.1000	58.1000	+1.627%	4	1,136	-53.442%
2026-03-23	56.3000	57.9200	56.3000	57.1700	-2.937%	6	1,132	-52.685%
2026-03-20	58.1600	58.9000	58.1600	58.9000	+6.800%	5	1,128	-54.075%
2026-03-18	55.1500	55.1500	55.1500	55.1500	+3.490%	1	1,127	-50.952%
2026-03-16	54.9100	55.3500	53.2900	53.2900	-5.514%	14	1,127	-49.240%
2026-03-13	56.3800	56.6500	56.3800	56.4000	+5.559%	142	1,126	-52.039%
2026-03-11	53.1200	53.4300	53.0600	53.4300	+0.056%	45	1,045	-49.373%
2026-03-10	53.4000	53.4000	53.4000	53.4000	-4.982%	55	1,068	-49.345%
2026-03-04	56.2000	56.2000	56.2000	56.2000	-3.170%	1	1,013	-51.868%
2026-03-03	59.4200	59.4200	58.0400	58.0400	-0.034%	3	1,013	-53.394%
2026-03-02	58.0600	58.0600	58.0600	58.0600	+4.125%	2	1,015	-53.410%
2026-02-26	55.7600	55.7600	55.7600	55.7600	+10.833%	20	1,013	-51.489%
2026-02-25	50.3100	50.3100	50.3100	50.3100	-8.026%	18	1,021	-46.233%
2026-02-20	54.7000	54.7000	54.7000	54.7000	-1.085%	2	1,021	-50.548%
2026-02-18	55.3000	55.3000	55.3000	55.3000	+3.037%	1	1,021	-51.085%
2026-02-09	53.9000	53.9000	53.2000	53.6700	-6.073%	41	1,021	-49.599%
2026-02-06	57.7200	57.7200	57.1400	57.1400	-7.089%	2	1,018	-52.660%
2026-02-05	62.9500	62.9500	61.5000	61.5000	+2.929%	120	1,018	-56.016%
2026-02-03	56.8600	59.7500	56.8600	59.7500	+8.439%	15	1,138	-54.728%
2026-02-02	55.1000	55.1700	55.1000	55.1000	+2.151%	122	1,138	-50.907%
2026-01-30	53.1500	53.9400	52.0000	53.9400	-0.037%	78	1,017	-49.852%
2026-01-29	53.3300	54.9000	53.3300	53.9600	+1.600%	21	1,069	-49.870%
2026-01-28	53.0200	53.2400	52.7500	53.1100	-1.429%	32	1,053	-49.068%
2026-01-27	53.8700	53.8800	53.8700	53.8800	-2.761%	3	1,034	-49.796%
2026-01-22	55.4100	55.4100	55.4100	55.4100	-7.264%	2	1,034	-51.182%
2026-01-20	58.8400	59.7500	58.6800	59.7500	+10.037%	338	1,034	-54.728%
2026-01-16	54.0300	54.4400	54.0300	54.3000	-5.974%	10	1,023	-50.184%
2026-01-14	57.7500	57.7500	57.7500	57.7500	+5.038%	1	1,023	-53.160%
2026-01-12	54.9800	54.9800	54.9800	54.9800	-1.470%	1	1,022	-50.800%
2026-01-09	55.8800	55.8800	55.8000	55.8000	+4.397%	2	1,022	-51.523%
2026-01-07	53.4500	53.4500	53.4500	53.4500	-3.065%	1	1,020	-49.392%
2026-01-06	53.5800	55.1400	53.5800	55.1400	-1.799%	2	1,019	-50.943%
2026-01-05	55.9300	56.1500	55.9300	56.1500	+2.707%	3	1,020	-51.825%
2026-01-02	54.6400	54.6700	54.6400	54.6700	-2.253%	7	1,020	-50.521%
2025-12-29	55.9300	55.9300	55.9300	55.9300	+2.567%	2	1,018	-51.636%
2025-12-24	54.5300	54.5300	54.5300	54.5300	+0.516%	2	1,014	-50.394%
2025-12-23	55.9500	55.9500	54.2500	54.2500	-4.489%	6	1,014	-50.138%
2025-12-22	56.7000	56.8000	56.7000	56.8000	-2.906%	2	1,011	-52.377%
2025-12-19	59.7000	59.7000	58.4500	58.5000	-3.545%	48	1,010	-53.761%
2025-12-18	61.7000	62.2100	60.6500	60.6500	-4.277%	12	1,007	-55.400%
2025-12-17	62.3200	63.9000	62.3200	63.3600	+5.337%	4	1,005	-57.307%
2025-12-16	60.4500	60.4500	60.1500	60.1500	-0.496%	6	1,003	-55.029%
2025-12-15	60.4500	60.4500	60.4500	60.4500	-0.918%	1	998	-55.252%
2025-12-11	61.0100	61.0100	61.0100	61.0100	+5.700%	1	998	-55.663%
2025-12-10	57.6000	57.7200	57.6000	57.7200	-3.800%	2	997	-53.136%
2025-12-03	60.0000	60.0000	59.3000	60.0000	+1.781%	58	998	-54.917%
2025-12-02	57.3000	58.9500	56.7700	58.9500	-1.057%	61	1,029	-54.114%
2025-12-01	59.8500	59.8500	59.5800	59.5800	-1.537%	4	1,028	-54.599%
2025-11-28	60.5100	60.5100	60.5100	60.5100	+1.442%	2	1,028	-55.297%
2025-11-26	59.5000	59.6500	59.5000	59.6500	-2.692%	6	1,027	-54.652%
2025-11-25	63.7800	63.7800	61.3000	61.3000	+10.750%	2	1,027	-55.873%
2025-11-20	55.3500	55.3500	55.3500	55.3500	-4.322%	1	1,025	-51.129%
2025-11-19	57.8500	58.2500	56.4900	57.8500	-1.027%	66	1,024	-53.241%
2025-11-18	60.0300	60.0300	58.3000	58.4500	+1.652%	21	985	-53.721%
2025-11-17	56.2500	57.7000	56.1800	57.5000	+4.831%	364	984	-52.957%
2025-11-14	54.8500	54.8500	54.8500	54.8500	-1.966%	1	722	-50.684%
2025-11-13	55.9500	55.9500	55.9500	55.9500	+3.324%	2	721	-51.653%
2025-11-12	54.1800	54.1800	54.1500	54.1500	-0.055%	2	719	-50.046%
2025-11-11	54.1800	54.1800	54.1800	54.1800	+6.235%	1	718	-50.074%
2025-11-10	52.1100	53.1400	51.0000	51.0000	+3.574%	44	718	-46.961%
2025-11-05	49.1800	49.2400	49.1800	49.2400	-1.912%	2	744	-45.065%
2025-11-04	49.0600	50.2000	49.0100	50.2000	+7.380%	6	743	-46.116%
2025-11-03	46.7100	46.8500	45.6400	46.7500	-2.604%	25	721	-42.139%
2025-10-31	48.3000	48.3000	48.0000	48.0000	-1.740%	19	721	-43.646%
2025-10-30	49.1100	49.3500	48.6000	48.8500	+4.003%	10	708	-44.626%
2025-10-29	45.7500	47.4600	45.2000	46.9700	-2.955%	138	707	-42.410%
2025-10-28	51.2000	51.9200	48.4000	48.4000	-8.420%	508	652	-44.112%
2025-10-27	51.9300	52.8500	51.9300	52.8500	-2.401%	8	430	-48.817%
2025-10-24	54.9000	55.0900	53.8500	54.1500	-3.648%	32	430	-50.046%
2025-10-23	56.5300	56.7500	55.9600	56.2000	-3.436%	12	429	-51.868%
2025-10-22	56.2700	58.3600	56.2700	58.2000	+2.447%	22	430	-53.522%
2025-10-21	57.2700	57.7000	56.7500	56.8100	+1.085%	9	431	-52.385%
2025-10-20	56.0100	56.2000	55.7700	56.2000	-0.847%	8	431	-51.868%
2025-10-17	57.5400	57.7600	56.4100	56.6800	-3.638%	8	431	-52.276%
2025-10-15	57.7100	58.8200	57.7100	58.8200	+0.478%	5	431	-54.012%
2025-10-14	57.4100	58.5400	56.3500	58.5400	+8.207%	15	430	-53.792%
2025-10-13	53.3800	54.2900	53.3800	54.1000	-2.081%	10	430	-50.000%
2025-10-10	51.1500	55.2500	50.8200	55.2500	+6.867%	16	430	-51.041%
2025-10-09	51.2000	51.9700	51.2000	51.7000	-3.020%	9	431	-47.679%
2025-10-08	52.5100	53.3100	52.4000	53.3100	-2.094%	57	430	-49.259%
2025-10-07	53.3400	55.2500	53.3400	54.4500	-1.072%	8	390	-50.321%
2025-10-06	55.0100	55.1800	54.8000	55.0400	+3.498%	4	390	-50.854%
2025-10-03	52.7500	53.1800	52.3000	53.1800	+0.151%	20	390	-49.135%
2025-10-02	52.4000	53.1000	52.4000	53.1000	-1.521%	4	394	-49.058%
2025-10-01	54.0500	54.0500	53.9200	53.9200	+0.410%	2	394	-49.833%
2025-09-30	53.6500	54.0000	53.6500	53.7000	-3.763%	32	393	-49.628%
2025-09-29	54.9500	55.8000	54.8600	55.8000	-4.973%	51	368	-51.523%
2025-09-26	58.8300	58.8300	58.7200	58.7200	+1.785%	24	365	-53.934%
2025-09-25	58.0100	58.2100	57.5000	57.6900	-1.250%	6	345	-53.111%
2025-09-23	56.9400	58.4200	56.9400	58.4200	+5.091%	34	345	-53.697%
2025-09-22	56.4700	56.4700	55.2700	55.5900	-3.590%	52	315	-51.340%
2025-09-19	57.6600	57.6600	57.6600	57.6600	-2.022%	30	365	-53.087%
2025-09-18	58.6000	58.8500	58.6000	58.8500	+1.221%	2	395	-54.036%
2025-09-16	58.1400	58.1400	58.1400	58.1400	-0.274%	30	395	-53.474%
2025-09-15	58.2800	58.3000	58.2800	58.3000	+1.745%	60	365	-53.602%
2025-09-12	57.0700	57.3000	57.0700	57.3000	-1.088%	2	425	-52.792%
2025-09-10	56.7000	58.1400	56.6600	57.9300	-10.325%	56	425	-53.306%
2025-09-05	64.4200	64.6000	64.4200	64.6000	+1.317%	2	375	-58.127%
2025-09-02	63.5700	63.7600	63.5700	63.7600	+7.124%	2	375	-57.575%
2025-08-29	59.5200	59.5200	59.5200	59.5200	+5.738%	60	321	-54.553%
2025-08-27	56.5000	56.5500	56.1800	56.2900	0.000%	88	321	-51.945%
2025-08-26	56.1100	56.3600	56.0900	56.2900	-6.105%	18	311	-51.945%
2025-08-21	59.2200	59.9500	59.2200	59.9500	-1.236%	55	311	-54.879%
2025-08-20	62.6400	62.8500	60.7000	60.7000	+9.507%	235	282	-55.437%
2025-08-18	55.3500	55.4300	55.3500	55.4300	-0.306%	2	49	-51.200%
2025-08-14	56.0000	56.0000	55.6000	55.6000	-0.448%	7	49	-51.349%
2025-08-11	55.1200	55.8500	55.0000	55.8500	-1.673%	7	50	-51.567%
2025-08-06	56.8900	56.8900	56.8000	56.8000	-3.154%	2	48	-52.377%
2025-08-04	58.6500	58.6500	58.6500	58.6500	-3.138%	9	48	-53.879%
2025-08-01	60.5500	60.5500	60.5500	60.5500	+6.321%	5	39	-55.326%
2025-07-31	54.8900	57.0900	54.8900	56.9500	+0.707%	4	39	-52.502%
2025-07-30	56.5500	56.5500	56.5500	56.5500	-1.721%	1	39	-52.166%
2025-07-29	56.1000	57.5400	56.0000	57.5400	+0.104%	4	39	-52.989%
2025-07-28	57.4800	57.4800	57.4800	57.4800	-2.823%	1	40	-52.940%
2025-07-25	59.1500	59.1500	59.1500	59.1500	-1.907%	2	39	-54.269%
2025-07-24	60.3000	60.3000	60.3000	60.3000	-0.773%	7	38	-55.141%
2025-07-21	60.7700	60.7700	60.7700	60.7700	-0.328%	1	31	-55.488%
2025-07-17	61.1500	61.2800	60.6000	60.9700	-1.804%	6	32	-55.634%
2025-07-15	61.9000	62.0900	61.9000	62.0900	-3.587%	4	31	-56.434%
2025-07-11	64.3500	64.4000	64.3500	64.4000	-10.865%	2	31	-57.997%
2025-06-30	72.1700	72.2500	72.1700	72.2500	+0.767%	3	31	-62.561%
2025-06-27	71.7000	71.7000	71.7000	71.7000	-3.239%	2	28	-62.273%
2025-06-26	74.1300	74.1300	74.1000	74.1000	-1.042%	2	28	-63.495%
2025-06-25	76.1000	76.2000	74.8800	74.8800	-8.850%	4	28	-63.876%
2025-06-17	81.9000	82.1500	81.9000	82.1500	-2.400%	2	29	-67.072%
2025-05-29	84.8500	84.8500	84.1700	84.1700	-6.633%	2	29	-67.863%
2025-05-16	89.9000	90.1500	89.9000	90.1500	-0.188%	4	28	-69.994%
2025-05-15	90.4300	90.4300	90.3200	90.3200	-0.638%	2	28	-70.051%
2025-05-14	90.5000	90.9000	90.5000	90.9000	-3.246%	2	27	-70.242%
2025-05-13	96.1500	96.1500	93.9500	93.9500	-5.909%	4	26	-71.208%
2025-05-12	100.4500	100.7100	99.8500	99.8500	-3.898%	25	24	-72.909%
2025-05-08	103.9000	103.9000	103.9000	103.9000	0.000%	1	1	-73.965%