Dark

NVDA20270617P225
NVDA Jun 17 2027 225.00 Put (NVDA270617P00225000)
option OPRA

EOD

Aug 14, 2026

29.57-0.938%(-0.28)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	29.6600	29.6600	29.4500	29.5700	-0.938%	158	3,264	0.000%
2026-08-13	30.1700	30.2000	29.3000	29.8500	-1.809%	201	3,409	-0.938%
2026-08-12	31.3500	31.3500	30.0500	30.4000	-7.599%	102	3,593	-2.730%
2026-08-11	32.6000	32.9000	32.4000	32.9000	-0.904%	134	3,605	-10.122%
2026-08-10	31.5300	33.7500	31.5300	33.2000	+5.063%	121	3,532	-10.934%
2026-08-07	32.2500	32.5000	31.6000	31.6000	-5.643%	539	3,450	-6.424%
2026-08-06	34.0500	34.3000	33.4900	33.4900	+2.104%	205	3,144	-11.705%
2026-08-05	34.2000	34.2000	32.7700	32.8000	-10.088%	203	3,247	-9.848%
2026-08-04	37.3200	37.3200	36.4800	36.4800	-5.247%	37	3,139	-18.942%
2026-08-03	39.4700	39.5500	38.5000	38.5000	-17.008%	430	3,111	-23.195%
2026-07-28	46.2800	46.3900	46.2800	46.3900	+3.503%	2	2,874	-36.258%
2026-07-27	45.1500	45.4000	44.8200	44.8200	+10.503%	10	2,874	-34.025%
2026-07-24	39.0000	40.5600	39.0000	40.5600	+1.731%	6	2,873	-27.096%
2026-07-23	39.7000	39.8700	39.7000	39.8700	+7.903%	2	2,877	-25.834%
2026-07-22	39.2500	39.7500	36.9500	36.9500	-7.970%	106	2,878	-19.973%
2026-07-21	40.1500	40.6000	40.1500	40.1500	-5.307%	51	2,836	-26.351%
2026-07-17	42.4000	42.4000	42.4000	42.4000	+3.922%	19	2,809	-30.259%
2026-07-16	40.4000	40.8000	40.4000	40.8000	+3.553%	511	2,809	-27.525%
2026-07-15	39.6000	39.6000	39.4000	39.4000	+2.738%	25	2,394	-24.949%
2026-07-14	39.9300	39.9300	38.3500	38.3500	-8.994%	100	2,388	-22.894%
2026-07-13	40.0500	42.1400	40.0500	42.1400	+5.694%	26	2,372	-29.829%
2026-07-10	41.2600	41.2800	39.8700	39.8700	-5.544%	35	2,364	-25.834%
2026-07-08	45.3600	45.3600	42.2000	42.2100	-6.924%	174	2,367	-29.946%
2026-07-07	44.7000	45.3500	44.7000	45.3500	-0.874%	53	2,286	-34.796%
2026-06-30	45.7000	45.7500	45.7000	45.7500	-3.051%	20	2,285	-35.366%
2026-06-29	47.1500	47.1900	47.1500	47.1900	-2.197%	2	2,275	-37.338%
2026-06-26	48.2500	48.2500	48.2500	48.2500	+1.153%	15	2,275	-38.715%
2026-06-25	45.9500	47.7000	45.9500	47.7000	+7.432%	22	2,261	-38.008%
2026-06-24	44.3800	44.4000	44.3200	44.4000	+0.978%	10	2,260	-33.401%
2026-06-23	43.9700	43.9700	43.9700	43.9700	+6.853%	1	2,260	-32.750%
2026-06-22	40.8200	41.1500	40.8200	41.1500	-0.963%	57	2,259	-28.141%
2026-06-18	41.6000	41.6000	40.8500	41.5500	-2.693%	158	2,144	-28.833%
2026-06-17	42.0000	42.7000	42.0000	42.7000	+6.884%	20	2,144	-30.749%
2026-06-15	41.2500	41.2500	39.9000	39.9500	-9.410%	41	2,144	-25.982%
2026-06-12	43.7000	44.1000	43.7000	44.1000	-0.966%	5	2,144	-32.948%
2026-06-11	45.3700	46.8500	44.5300	44.5300	-3.301%	76	2,144	-33.595%
2026-06-10	46.0500	46.0500	46.0500	46.0500	+0.218%	25	2,118	-35.787%
2026-06-09	44.7500	47.1600	44.7500	45.9500	+4.432%	98	2,118	-35.647%
2026-06-08	44.2000	44.2000	44.0000	44.0000	-2.048%	7	2,042	-32.795%
2026-06-05	41.5000	44.9200	41.5000	44.9200	+16.979%	14	2,038	-34.172%
2026-06-04	42.1100	42.1100	38.4000	38.4000	-5.185%	14	2,035	-22.995%
2026-06-03	40.2500	40.7000	39.8700	40.5000	+6.719%	315	2,045	-26.988%
2026-06-02	35.5200	38.0000	35.1400	37.9500	+1.471%	87	2,004	-22.082%
2026-06-01	38.9000	39.1200	37.4000	37.4000	-9.945%	19	1,955	-20.936%
2026-05-29	41.5300	41.5300	41.5300	41.5300	+4.741%	1	1,948	-28.798%
2026-05-28	40.8000	40.8000	39.6500	39.6500	-4.688%	971	1,947	-25.422%
2026-05-27	41.2300	41.6000	41.2300	41.6000	+3.354%	15	1,061	-28.918%
2026-05-26	39.8600	40.2500	39.6700	40.2500	+0.801%	5	1,056	-26.534%
2026-05-22	39.1000	40.0000	38.6600	39.9300	+3.580%	23	1,054	-25.945%
2026-05-21	37.3800	38.5600	36.7400	38.5500	+4.472%	266	1,036	-23.294%
2026-05-20	37.7500	37.7500	36.2500	36.9000	-3.022%	514	1,036	-19.864%
2026-05-19	37.8800	39.4000	37.3500	38.0500	-2.235%	152	633	-22.286%
2026-05-18	38.5600	39.2600	37.9000	38.9200	+5.905%	375	633	-24.024%
2026-05-15	35.8500	37.8000	35.8500	36.7500	+6.738%	12	633	-19.537%
2026-05-14	35.4300	35.6500	34.4000	34.4300	-5.412%	90	421	-14.116%
2026-05-13	36.7600	37.2500	36.4000	36.4000	-4.336%	87	360	-18.764%
2026-05-12	39.9000	39.9000	38.0500	38.0500	-1.680%	84	360	-22.286%
2026-05-11	38.6000	39.7800	38.1500	38.7000	-3.970%	176	360	-23.592%
2026-05-08	40.5600	40.5600	40.3000	40.3000	-3.473%	74	118	-26.625%
2026-05-07	42.1500	42.1500	41.7500	41.7500	-4.353%	28	84	-29.174%
2026-05-06	44.4500	44.4500	43.6500	43.6500	-7.911%	26	69	-32.257%
2026-05-04	47.4000	47.4000	47.4000	47.4000	+11.661%	1	57	-37.616%
2026-04-28	42.4500	42.4500	42.4500	42.4500	+2.660%	15	57	-30.342%
2026-04-27	42.8300	42.8300	41.3500	41.3500	-10.265%	11	42	-28.489%
2026-04-22	46.0800	46.0800	46.0800	46.0800	-0.260%	5	38	-35.829%
2026-04-21	46.0300	47.0600	46.0300	46.2000	-0.431%	7	43	-35.996%
2026-04-20	46.4000	46.4000	46.4000	46.4000	-16.033%	1	43	-36.272%
2026-04-09	56.1000	56.1000	55.2500	55.2600	-8.495%	70	43	-46.489%
2026-04-01	59.6800	60.4000	59.6800	60.3900	-3.530%	21	30	-51.035%
2026-03-31	62.6500	62.6500	62.6000	62.6000	-9.012%	2	22	-52.764%
2026-03-30	67.5800	68.8000	67.5800	68.8000	+8.278%	12	21	-57.020%
2026-03-26	63.5400	63.5400	63.5400	63.5400	+3.401%	1	20	-53.462%
2026-03-24	61.4500	61.4500	61.4500	61.4500	+1.654%	10	20	-51.880%
2026-03-23	60.4500	60.4500	60.4500	60.4500	+0.616%	10	10	-51.084%
2026-03-19	60.0800	60.0800	60.0800	60.0800	+2.526%	10	10	-50.782%
2026-03-17	58.7000	58.7000	58.6000	58.6000	0.000%	2	2	-49.539%