Dark

NVDA20270617P230
NVDA Jun 17 2027 230.00 Put (NVDA270617P00230000)
option OPRA

EOD

Sep 30, 2026

25.53-4.561%(-1.22)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	25.6800	25.6800	24.8700	25.5300	-4.561%	263	5,512	0.000%
2026-09-29	25.4900	26.7500	24.8700	26.7500	+0.338%	457	5,386	-4.561%
2026-09-28	26.0000	26.6600	25.2100	26.6600	-6.061%	1,116	5,268	-4.239%
2026-09-25	28.1400	28.4800	28.1400	28.3800	-0.421%	16	4,915	-10.042%
2026-09-24	29.7300	29.7300	28.5000	28.5000	+0.529%	13	4,915	-10.421%
2026-09-23	27.0000	28.6000	26.9500	28.3500	+5.195%	52	4,914	-9.947%
2026-09-22	26.5500	26.9500	26.4500	26.9500	-1.714%	153	4,921	-5.269%
2026-09-21	28.8500	28.8500	27.4200	27.4200	-11.262%	508	4,927	-6.893%
2026-09-18	30.8000	30.9000	30.6000	30.9000	+0.260%	17	5,193	-17.379%
2026-09-17	31.4800	31.4800	30.8200	30.8200	-9.353%	7	5,177	-17.164%
2026-09-16	33.6900	34.0000	33.1300	34.0000	-3.161%	434	5,173	-24.912%
2026-09-15	34.8400	35.4000	34.8400	35.1100	-0.819%	86	5,599	-27.286%
2026-09-14	37.0000	37.0000	35.0000	35.4000	+9.428%	253	5,600	-27.881%
2026-09-11	31.6200	32.4500	31.6200	32.3500	-2.413%	88	5,834	-21.082%
2026-09-10	33.5900	33.5900	33.1500	33.1500	+6.763%	41	5,839	-22.986%
2026-09-09	30.6200	31.1500	30.6200	31.0500	+2.239%	144	5,816	-17.778%
2026-09-08	27.2200	30.4500	27.2200	30.3700	+6.189%	603	5,867	-15.937%
2026-09-04	27.0000	28.6000	26.6500	28.6000	+1.132%	425	5,440	-10.734%
2026-09-03	29.0000	29.6000	28.2500	28.2800	-5.418%	85	5,440	-9.724%
2026-09-02	30.4000	30.4000	29.2800	29.9000	-10.879%	5	5,375	-14.615%
2026-09-01	33.9200	33.9200	31.8500	33.5500	+3.613%	175	5,374	-23.905%
2026-08-31	32.0000	32.6900	31.8000	32.3800	-3.083%	429	5,336	-21.155%
2026-08-28	29.7300	33.5000	29.7000	33.4100	+13.447%	128	4,990	-23.586%
2026-08-27	31.5000	31.5000	28.3600	29.4500	-20.405%	1,877	4,980	-13.311%
2026-08-25	36.9500	37.1000	36.9500	37.0000	-3.520%	3	4,455	-31.000%
2026-08-24	36.6600	38.5700	36.6600	38.3500	+6.528%	509	4,456	-33.429%
2026-08-21	35.9500	36.2500	35.2500	36.0000	+1.408%	255	4,277	-29.083%
2026-08-20	35.3500	35.5800	35.2000	35.5000	+4.106%	21	4,279	-28.085%
2026-08-19	34.1000	34.1000	34.1000	34.1000	+0.117%	1	4,262	-25.132%
2026-08-18	34.3200	34.4500	33.9200	34.0600	+7.411%	31	4,263	-25.044%
2026-08-17	31.5000	31.7700	30.9400	31.7100	-0.968%	194	4,249	-19.489%
2026-08-14	32.3000	32.3500	31.8800	32.0200	-1.295%	40	4,232	-20.269%
2026-08-13	32.2600	32.7500	32.1400	32.4400	-2.289%	319	4,242	-21.301%
2026-08-12	33.3600	33.3600	33.2000	33.2000	-6.742%	21	4,223	-23.102%
2026-08-11	35.4000	35.6000	35.3000	35.6000	-1.111%	90	4,203	-28.287%
2026-08-10	33.8700	36.6600	33.8700	36.0000	+4.956%	131	4,253	-29.083%
2026-08-07	34.9500	35.0000	33.7500	34.3000	-6.463%	532	4,302	-25.569%
2026-08-06	35.5300	37.1500	35.1300	36.6700	+3.296%	102	3,786	-30.379%
2026-08-05	37.0500	37.0500	35.5000	35.5000	-10.127%	336	3,783	-28.085%
2026-08-04	40.0300	40.0300	39.4500	39.5000	-4.658%	18	3,497	-35.367%
2026-08-03	42.7500	42.7500	41.3800	41.4300	-17.223%	217	3,473	-38.378%
2026-07-30	48.0000	50.0500	48.0000	50.0500	+4.707%	4	3,465	-48.991%
2026-07-28	50.1000	50.1000	47.8000	47.8000	-0.933%	2	3,465	-46.590%
2026-07-27	47.8000	48.9000	47.1500	48.2500	+10.538%	410	3,463	-47.088%
2026-07-24	43.0000	44.1800	40.6800	43.6500	+4.526%	25	3,464	-41.512%
2026-07-23	41.8000	42.2500	41.7600	41.7600	+4.977%	5	3,451	-38.865%
2026-07-22	42.5200	42.5200	39.5000	39.7800	-6.223%	39	3,449	-35.822%
2026-07-21	43.2500	43.7500	42.4200	42.4200	-5.838%	319	3,413	-39.816%
2026-07-20	44.8100	45.0500	44.6000	45.0500	-1.530%	12	3,135	-43.330%
2026-07-17	44.5500	45.7500	44.4000	45.7500	+3.157%	8	3,118	-44.197%
2026-07-14	44.3500	44.3500	44.3500	44.3500	-1.967%	120	3,117	-42.435%
2026-07-13	43.4000	45.2400	43.4000	45.2400	+6.774%	16	3,095	-43.568%
2026-07-10	44.4300	44.4500	42.3700	42.3700	-6.447%	48	3,079	-39.745%
2026-07-09	46.5500	46.5500	45.2900	45.2900	-0.286%	30	3,063	-43.630%
2026-07-08	47.7500	49.0200	45.3500	45.4200	-7.589%	239	3,063	-43.791%
2026-07-07	51.4000	51.5000	49.1500	49.1500	+2.481%	27	3,009	-48.057%
2026-07-02	47.9600	47.9600	47.9600	47.9600	+0.862%	1	2,982	-46.768%
2026-06-30	48.1500	48.2000	47.5000	47.5500	-5.373%	40	2,982	-46.309%
2026-06-29	51.2200	51.2200	50.2500	50.2500	-1.277%	39	2,982	-49.194%
2026-06-26	51.5000	51.7500	50.8500	50.9000	+7.045%	63	3,018	-49.843%
2026-06-24	48.7900	48.7900	47.5500	47.5500	-1.226%	5	2,986	-46.309%
2026-06-23	48.1400	48.1400	48.1400	48.1400	+8.423%	1	2,986	-46.967%
2026-06-22	42.8600	44.4000	42.8600	44.4000	+1.139%	92	2,985	-42.500%
2026-06-18	44.1000	44.3500	43.8500	43.9000	-4.357%	115	2,751	-41.845%
2026-06-17	44.9500	45.9000	44.9500	45.9000	+4.294%	59	2,751	-44.379%
2026-06-15	44.7500	44.8300	44.0100	44.0100	-7.347%	24	2,751	-41.990%
2026-06-12	47.6500	48.2800	47.4500	47.5000	-4.905%	53	2,751	-46.253%
2026-06-10	47.4500	49.9500	47.4500	49.9500	+1.628%	5	2,751	-48.889%
2026-06-09	47.7000	49.1500	47.7000	49.1500	+5.927%	124	2,750	-48.057%
2026-06-08	46.1000	46.4000	46.1000	46.4000	-2.151%	20	2,801	-44.978%
2026-06-05	45.2500	47.4200	45.2500	47.4200	+16.225%	31	2,805	-46.162%
2026-06-04	44.1000	44.1500	40.8000	40.8000	-2.111%	86	2,834	-37.426%
2026-06-03	41.6800	41.6800	41.6800	41.6800	+2.032%	1	2,785	-38.748%
2026-06-02	39.7500	40.8500	39.7500	40.8500	+1.998%	8	2,785	-37.503%
2026-06-01	41.7500	42.0300	39.7800	40.0500	-4.869%	119	2,785	-36.255%
2026-05-29	42.9100	42.9100	42.1000	42.1000	-2.320%	42	2,701	-39.359%
2026-05-28	44.0000	44.0000	42.6500	43.1000	-2.533%	17	2,724	-40.766%
2026-05-27	44.1700	45.6500	44.1700	44.2200	+1.074%	65	2,714	-42.266%
2026-05-26	42.5500	43.7500	42.1900	43.7500	+2.820%	36	2,702	-41.646%
2026-05-22	40.8900	42.5500	40.8900	42.5500	+4.162%	20	2,708	-40.000%
2026-05-21	39.9900	41.2200	38.9000	40.8500	+2.871%	44	2,707	-37.503%
2026-05-20	39.8000	39.8000	39.0500	39.7100	-2.695%	87	2,707	-35.709%
2026-05-19	40.5700	40.8100	40.5700	40.8100	-2.926%	13	2,697	-37.442%
2026-05-18	40.8000	42.2000	40.7600	42.0400	+5.390%	109	2,697	-39.272%
2026-05-15	38.4000	40.0600	38.4000	39.8900	+8.220%	1,194	2,697	-35.999%
2026-05-14	38.0000	38.0000	36.6500	36.8600	-6.328%	905	1,669	-30.738%
2026-05-13	39.2000	40.0000	39.2000	39.3500	-4.258%	4	1,156	-35.121%
2026-05-12	41.1000	42.5800	40.8000	41.1000	-1.202%	991	1,156	-37.883%
2026-05-11	43.0700	43.0700	40.9000	41.6000	-6.831%	63	1,156	-38.630%
2026-05-07	46.0000	46.0000	44.6500	44.6500	-4.797%	3	394	-42.822%
2026-05-06	46.9000	46.9000	46.9000	46.9000	-7.768%	12	395	-45.565%
2026-05-05	50.8500	50.8500	50.8500	50.8500	-2.772%	10	395	-49.794%
2026-05-04	52.3000	52.3000	52.3000	52.3000	+4.121%	1	395	-51.185%
2026-04-30	49.6000	50.2400	49.6000	50.2300	+9.434%	11	396	-49.174%
2026-04-29	45.9000	45.9000	45.9000	45.9000	+4.105%	1	396	-44.379%
2026-04-28	46.0600	46.0600	44.0900	44.0900	-3.881%	50	396	-42.096%
2026-04-27	45.8700	45.8700	45.8700	45.8700	-1.672%	25	383	-44.343%
2026-04-24	48.5800	48.5800	46.4000	46.6500	-4.111%	7	371	-45.273%
2026-04-23	48.6500	48.6500	48.6500	48.6500	-1.658%	1	371	-47.523%
2026-04-22	49.4700	49.4700	49.4700	49.4700	+0.488%	1	371	-48.393%
2026-04-20	49.7000	49.9200	49.2300	49.2300	+0.285%	7	370	-48.141%
2026-04-17	49.4500	49.7800	49.0900	49.0900	-3.764%	6	368	-47.993%
2026-04-16	51.5600	51.5600	51.0100	51.0100	+2.061%	7	369	-49.951%
2026-04-15	50.5000	50.5000	49.8500	49.9800	-3.420%	4	369	-48.920%
2026-04-14	53.5000	53.5000	51.7500	51.7500	-7.589%	2	368	-50.667%
2026-04-13	56.0000	56.0000	56.0000	56.0000	-3.581%	2	367	-54.411%
2026-04-08	58.1600	58.1600	58.0800	58.0800	-9.870%	10	369	-56.043%
2026-04-02	64.3900	64.4400	64.3900	64.4400	-2.952%	2	369	-60.382%
2026-03-31	66.4500	66.4500	66.4000	66.4000	-8.363%	2	369	-61.551%
2026-03-30	69.8500	72.4600	69.8500	72.4600	+12.254%	5	368	-64.767%
2026-03-23	63.5800	65.3200	63.5800	64.5500	-2.654%	6	365	-60.449%
2026-03-20	65.5400	66.3100	65.5400	66.3100	+7.821%	5	363	-61.499%
2026-03-17	61.5000	61.5000	61.5000	61.5000	-3.529%	5	359	-58.488%
2026-03-02	63.7500	63.7500	63.7500	63.7500	+1.837%	1	356	-59.953%
2026-02-26	62.6200	62.6200	62.6000	62.6000	+1.377%	20	356	-59.217%
2026-02-20	61.4500	61.8500	61.4500	61.7500	+2.371%	11	346	-58.656%
2026-02-09	60.3000	60.3500	60.2700	60.3200	-5.882%	61	341	-57.676%
2026-02-06	64.0900	64.0900	64.0900	64.0900	+7.896%	1	316	-60.165%
2026-01-30	59.4000	59.4000	59.4000	59.4000	-0.503%	20	315	-57.020%
2026-01-28	59.6400	59.7700	59.5000	59.7000	-9.394%	21	315	-57.236%
2026-01-20	65.8900	65.8900	65.8900	65.8900	+5.104%	1	301	-61.254%
2026-01-05	62.7100	62.7100	62.6900	62.6900	+3.024%	2	300	-59.276%
2025-12-23	61.1000	61.1000	60.8500	60.8500	-11.272%	2	300	-58.044%
2025-12-18	69.7600	69.7600	68.1500	68.5800	+2.404%	3	300	-62.773%
2025-12-16	67.3800	67.3800	66.9700	66.9700	-1.630%	4	300	-61.878%
2025-12-11	68.0800	68.0800	68.0800	68.0800	+5.469%	1	300	-62.500%
2025-12-10	64.5500	64.5500	64.5500	64.5500	-0.616%	1	300	-60.449%
2025-12-08	64.4000	64.9500	64.4000	64.9500	-0.976%	12	300	-60.693%
2025-12-05	65.5900	65.5900	65.5900	65.5900	-1.294%	55	300	-61.076%
2025-12-03	66.4500	66.4500	66.4500	66.4500	-4.976%	55	301	-61.580%
2025-12-01	69.9300	69.9300	69.9300	69.9300	+12.881%	3	299	-63.492%
2025-11-20	61.9500	61.9500	61.9500	61.9500	-5.650%	1	296	-58.789%
2025-11-19	65.6600	65.6600	65.6600	65.6600	+13.265%	1	296	-61.118%
2025-11-10	58.3100	58.8900	57.9700	57.9700	-5.740%	42	296	-55.960%
2025-11-06	61.9500	61.9500	61.0000	61.5000	+18.269%	4	267	-58.488%
2025-11-03	52.0000	52.6500	51.3900	52.0000	-3.882%	8	261	-50.904%
2025-10-31	53.2000	54.1000	53.2000	54.1000	-0.460%	18	261	-52.810%
2025-10-30	55.2600	55.4000	54.3500	54.3500	+2.451%	17	243	-53.027%
2025-10-29	51.6000	53.1900	51.4500	53.0500	-3.264%	21	237	-51.876%
2025-10-28	57.6000	58.5600	54.8400	54.8400	-6.735%	71	229	-53.446%
2025-10-27	58.5200	58.9200	58.4600	58.8000	-3.654%	15	182	-56.582%
2025-10-24	61.7000	62.0100	60.8900	61.0300	-3.204%	34	182	-58.168%
2025-10-23	63.3600	63.6000	62.8000	63.0500	-4.470%	12	180	-59.508%
2025-10-22	63.3200	66.0000	63.3200	66.0000	+3.222%	12	180	-61.318%
2025-10-21	64.1300	64.8000	63.3600	63.9400	+1.880%	16	180	-60.072%
2025-10-20	62.4300	63.0100	62.4300	62.7600	-1.290%	10	180	-59.321%
2025-10-17	64.4000	64.5300	63.1400	63.5800	-2.485%	10	180	-59.846%
2025-10-16	65.2000	65.2000	65.2000	65.2000	-0.670%	1	180	-60.844%
2025-10-15	64.7400	65.6400	64.7400	65.6400	+1.673%	4	180	-61.106%
2025-10-14	64.2900	64.7400	63.2000	64.5600	+7.332%	12	180	-60.455%
2025-10-13	59.9000	60.1500	59.9000	60.1500	+1.949%	2	180	-57.556%
2025-10-10	57.7000	59.0000	57.1100	59.0000	+0.924%	12	180	-56.729%
2025-10-09	57.6600	58.4700	57.5500	58.4600	-2.420%	14	175	-56.329%
2025-10-08	59.1300	59.9100	59.0400	59.9100	-2.236%	21	175	-57.386%
2025-10-07	59.8000	61.7100	59.8000	61.2800	-0.358%	21	158	-58.339%
2025-10-06	61.3600	61.7300	61.1500	61.5000	+1.168%	8	158	-58.488%
2025-10-03	59.1300	60.8100	58.9100	60.7900	+2.134%	16	158	-58.003%
2025-10-02	58.9500	59.6600	58.9500	59.5200	-2.057%	8	159	-57.107%
2025-10-01	60.6100	60.7700	60.6100	60.7700	-3.078%	2	159	-57.989%
2025-09-29	62.1400	62.7000	62.1000	62.7000	-4.275%	11	159	-59.282%
2025-09-26	65.2500	65.5000	65.2200	65.5000	+0.816%	5	158	-61.023%
2025-09-25	64.1500	64.9700	64.1500	64.9700	+0.932%	4	157	-60.705%
2025-09-23	64.0100	64.3700	64.0100	64.3700	-1.800%	4	157	-60.339%
2025-09-15	65.5400	65.5500	65.5400	65.5500	-5.165%	60	157	-61.053%
2025-09-08	68.9200	69.1200	68.9200	69.1200	-4.226%	2	196	-63.064%
2025-09-05	72.1500	72.1700	72.1500	72.1700	+1.249%	2	196	-64.625%
2025-09-02	71.3000	71.3000	71.2800	71.2800	+6.835%	2	196	-64.184%
2025-08-29	65.4500	66.7200	65.4500	66.7200	+5.486%	61	136	-61.736%
2025-08-27	63.4500	63.4500	63.1000	63.2500	+0.095%	62	136	-59.636%
2025-08-26	63.0100	63.2600	63.0000	63.1900	-5.715%	12	121	-59.598%
2025-08-21	67.3500	67.3600	67.0200	67.0200	-2.445%	114	121	-61.907%
2025-08-20	68.7000	68.7000	68.7000	68.7000	+10.220%	1	13	-62.838%
2025-08-18	62.2100	62.3300	62.2100	62.3300	-0.985%	2	13	-59.041%
2025-08-13	62.9500	62.9500	62.9500	62.9500	+1.614%	5	13	-59.444%
2025-08-11	61.9400	62.0400	61.8000	61.9500	-0.753%	10	13	-58.789%
2025-08-08	62.4200	62.4200	62.4200	62.4200	-3.300%	1	13	-59.100%
2025-08-06	64.5500	64.5500	64.5500	64.5500	-4.864%	1	12	-60.449%
2025-08-01	68.7000	68.7000	67.8500	67.8500	+7.019%	10	11	-62.373%
2025-07-31	63.5400	63.5400	63.4000	63.4000	-10.641%	2	3	-59.732%
2025-07-22	70.9500	70.9500	70.9500	70.9500	+4.078%	1	2	-64.017%
2025-07-21	68.1700	68.1700	68.1700	68.1700	-16.098%	1	2	-62.550%
2025-07-02	81.2500	81.2500	81.2500	81.2500	-17.771%	1	2	-68.578%
2025-05-27	99.2600	99.2600	98.8100	98.8100	0.000%	2	1	-74.163%