Dark

NVDA20270617P240
NVDA Jun 17 2027 240.00 Put (NVDA270617P00240000)
option OPRA

EOD

Sep 30, 2026

30.50-5.221%(-1.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	30.4000	30.7500	30.4000	30.5000	-5.221%	4	6,081	0.000%
2026-09-29	30.8500	32.1800	30.8500	32.1800	+0.878%	11	6,081	-5.221%
2026-09-28	30.4000	31.9000	30.4000	31.9000	-6.589%	91	6,080	-4.389%
2026-09-25	33.9800	34.1500	33.8500	34.1500	-1.014%	18	6,021	-10.688%
2026-09-24	34.5000	34.5000	34.5000	34.5000	+2.374%	79	6,016	-11.594%
2026-09-23	33.4000	34.3500	33.4000	33.7000	+2.432%	40	5,937	-9.496%
2026-09-21	34.5000	34.5000	32.9000	32.9000	-10.354%	19	5,911	-7.295%
2026-09-18	36.6500	36.8000	36.4500	36.7000	-0.136%	44	5,898	-16.894%
2026-09-17	36.9500	36.9500	36.7500	36.7500	-9.705%	12	5,862	-17.007%
2026-09-16	39.5000	40.7000	39.5000	40.7000	-1.928%	9	5,862	-25.061%
2026-09-14	41.5000	41.5000	41.5000	41.5000	+7.932%	5	5,863	-26.506%
2026-09-11	37.0000	38.4500	37.0000	38.4500	-2.163%	8	5,861	-20.676%
2026-09-10	39.9500	39.9500	39.3000	39.3000	+7.114%	36	5,858	-22.392%
2026-09-09	36.5500	36.9100	36.5500	36.6900	+2.343%	4	5,839	-16.871%
2026-09-08	33.2500	36.0000	33.2500	35.8500	+6.538%	38	5,838	-14.923%
2026-09-04	32.8500	33.7000	31.6500	33.6500	-0.444%	95	5,753	-9.361%
2026-09-03	33.8200	34.7000	33.4500	33.8000	-5.850%	837	5,753	-9.763%
2026-09-02	36.0600	36.0600	34.8000	35.9000	-8.184%	9	5,061	-15.042%
2026-09-01	39.6000	39.6000	37.9800	39.1000	+2.517%	369	5,055	-21.995%
2026-08-31	39.3500	39.4000	37.7000	38.1400	-4.769%	58	4,975	-20.031%
2026-08-28	35.9000	40.2400	35.4000	40.0500	+11.374%	391	4,965	-23.845%
2026-08-27	36.6600	36.6600	33.9000	35.9600	-19.822%	337	4,667	-15.184%
2026-08-26	44.4500	44.8500	44.4500	44.8500	+4.109%	11	4,434	-31.996%
2026-08-25	43.0800	43.0800	43.0800	43.0800	-3.191%	1	4,433	-29.201%
2026-08-24	44.9000	44.9000	44.5000	44.5000	+4.706%	22	4,432	-31.461%
2026-08-21	42.5000	42.5000	42.5000	42.5000	+5.721%	1	4,450	-28.235%
2026-08-19	40.2000	40.2000	40.2000	40.2000	+0.249%	1	4,449	-24.129%
2026-08-18	40.1100	40.1100	40.0000	40.1000	+7.507%	11	4,449	-23.940%
2026-08-17	36.8500	37.3000	36.8500	37.3000	-1.453%	39	4,449	-18.231%
2026-08-14	37.5500	37.8500	37.5500	37.8500	-0.526%	2	4,410	-19.419%
2026-08-13	38.3500	38.4000	38.0000	38.0500	-2.059%	1,873	4,410	-19.842%
2026-08-12	40.3300	40.3300	38.5500	38.8500	-7.500%	130	2,674	-21.493%
2026-08-11	41.8000	42.3000	41.8000	42.0000	+0.119%	34	2,709	-27.381%
2026-08-10	39.6500	42.5500	39.6500	41.9500	+4.875%	14	2,703	-27.294%
2026-08-07	40.8300	40.8300	39.8000	40.0000	-5.549%	79	2,696	-23.750%
2026-08-06	42.7800	42.8400	42.1500	42.3500	-0.353%	49	2,668	-27.981%
2026-08-05	43.0500	43.0500	41.3000	42.5000	-7.407%	232	2,619	-28.235%
2026-08-04	46.8500	46.8500	45.7000	45.9000	-20.519%	21	2,509	-33.551%
2026-07-29	55.2300	57.7500	55.2300	57.7500	+3.774%	70	2,497	-47.186%
2026-07-28	55.6500	55.6500	55.6500	55.6500	+0.252%	1	2,517	-45.193%
2026-07-27	55.5500	55.6000	55.2500	55.5100	+15.286%	52	2,518	-45.055%
2026-07-24	48.1500	48.1500	48.1500	48.1500	-0.021%	100	2,539	-36.656%
2026-07-23	48.1600	48.1600	48.1600	48.1600	+4.810%	2	2,439	-36.669%
2026-07-22	45.7400	45.9500	45.7100	45.9500	-12.825%	33	2,439	-33.624%
2026-07-17	53.1500	53.1500	52.7100	52.7100	+9.813%	2	2,431	-42.136%
2026-07-14	48.3000	48.3000	48.0000	48.0000	-7.869%	590	2,431	-36.458%
2026-07-13	51.9800	52.1000	51.9800	52.1000	+5.423%	27	1,851	-41.459%
2026-07-10	50.4000	50.4000	49.3900	49.4200	-6.224%	31	1,851	-38.284%
2026-07-09	52.7000	52.7000	52.7000	52.7000	-1.862%	1	1,841	-42.125%
2026-07-08	54.7000	54.7000	53.7000	53.7000	-2.541%	50	1,841	-43.203%
2026-07-07	58.4000	59.1000	55.1000	55.1000	-5.908%	177	1,791	-44.646%
2026-07-02	54.8000	58.5600	54.8000	58.5600	+6.279%	35	1,619	-47.917%
2026-06-30	56.0500	56.0500	55.0500	55.1000	-4.407%	120	1,619	-44.646%
2026-06-26	58.7000	58.7000	57.6400	57.6400	-0.860%	10	1,630	-47.085%
2026-06-25	58.1500	58.1500	58.1400	58.1400	+2.630%	39	1,627	-47.540%
2026-06-24	56.6500	56.6500	56.6500	56.6500	+4.810%	1	1,627	-46.161%
2026-06-23	54.0000	54.0500	54.0000	54.0500	+7.863%	2	1,626	-43.571%
2026-06-22	50.2000	50.2000	50.1100	50.1100	-2.072%	2	1,626	-39.134%
2026-06-15	50.8400	51.1700	50.6600	51.1700	-6.282%	15	1,627	-40.395%
2026-06-09	54.6000	54.6000	54.6000	54.6000	+3.881%	11	1,627	-44.139%
2026-06-08	52.5500	52.6300	52.5500	52.5600	-3.382%	55	1,627	-41.971%
2026-06-05	51.5500	54.7300	51.5500	54.4000	+7.616%	25	1,660	-43.934%
2026-06-04	50.5500	50.5500	50.5500	50.5500	+1.608%	15	1,676	-39.664%
2026-06-03	49.0500	49.7500	49.0500	49.7500	+6.417%	37	1,691	-38.693%
2026-06-02	45.2700	46.8000	45.2700	46.7500	+2.365%	6	1,703	-34.759%
2026-06-01	45.6400	45.8000	45.6400	45.6700	-6.510%	15	1,701	-33.217%
2026-05-29	48.8500	48.8500	48.8500	48.8500	+0.164%	2	1,724	-37.564%
2026-05-28	50.1000	50.1000	48.7500	48.7700	-5.758%	59	1,724	-37.462%
2026-05-27	51.7500	51.7500	51.7500	51.7500	+4.651%	1	1,698	-41.063%
2026-05-26	48.3500	49.4500	48.3500	49.4500	+2.169%	46	1,698	-38.322%
2026-05-22	47.7500	48.4000	47.7500	48.4000	+3.308%	3	1,699	-36.983%
2026-05-21	45.1200	46.9000	44.7000	46.8500	+2.854%	170	1,698	-34.899%
2026-05-20	46.1000	46.1000	45.1900	45.5500	-4.407%	142	1,698	-33.041%
2026-05-19	47.6500	47.6500	47.6500	47.6500	+7.079%	5	1,586	-35.992%
2026-05-15	45.4000	45.7500	44.4500	44.5000	+5.350%	20	1,586	-31.461%
2026-05-14	43.2400	43.6000	42.0000	42.2400	-6.590%	309	1,573	-27.794%
2026-05-13	46.3700	46.3700	44.5500	45.2200	-4.700%	519	969	-32.552%
2026-05-11	47.4000	47.4500	47.4000	47.4500	-11.026%	5	969	-35.722%
2026-05-06	53.4500	53.4500	53.3300	53.3300	+2.558%	15	964	-42.809%
2026-04-24	52.0000	52.0000	52.0000	52.0000	-11.005%	5	959	-41.346%
2026-04-16	58.4300	58.4300	58.4300	58.4300	-6.467%	1	959	-47.801%
2026-04-13	62.4700	62.4700	62.4700	62.4700	-1.854%	1	959	-51.177%
2026-04-10	63.1200	63.6500	63.1200	63.6500	-13.224%	51	959	-52.082%
2026-03-31	73.4000	73.4000	73.3500	73.3500	+8.011%	3	908	-58.419%
2026-03-13	67.9100	67.9100	67.9100	67.9100	+1.434%	18	907	-55.088%
2026-03-11	66.9500	66.9500	66.9500	66.9500	-5.624%	1	907	-54.444%
2026-03-02	70.9400	70.9400	70.9400	70.9400	+1.633%	6	934	-57.006%
2026-02-26	68.9000	69.8000	67.9100	69.8000	+2.950%	10	934	-56.304%
2026-02-20	67.9100	68.5500	67.6300	67.8000	+0.893%	12	934	-55.015%
2026-02-09	67.2000	67.2000	67.1400	67.2000	-13.088%	49	925	-54.613%
2026-02-04	77.3200	77.3200	77.3200	77.3200	+14.311%	1	889	-60.554%
2026-01-29	67.6400	67.6400	67.6400	67.6400	+1.653%	1	890	-54.908%
2026-01-28	66.5400	66.5400	66.5400	66.5400	-8.284%	1	890	-54.163%
2026-01-21	72.5500	72.5500	72.5500	72.5500	-1.023%	2	890	-57.960%
2026-01-20	73.3000	73.3000	73.3000	73.3000	+2.346%	1	888	-58.390%
2026-01-14	71.6100	71.6200	71.6100	71.6200	+2.096%	2	888	-57.414%
2026-01-05	69.3000	70.1500	69.1500	70.1500	-10.191%	304	610	-56.522%
2025-12-17	78.1100	78.1100	78.1100	78.1100	+22.334%	1	610	-60.953%
2025-11-10	65.9400	65.9400	63.7100	63.8500	+8.644%	43	611	-52.232%
2025-11-03	58.7500	58.7700	58.7500	58.7700	-2.456%	2	609	-48.103%
2025-10-31	59.3500	60.3500	59.3500	60.2500	-1.649%	50	609	-49.378%
2025-10-30	60.9100	61.4300	60.5800	61.2600	+2.699%	14	626	-50.212%
2025-10-29	57.5000	59.6500	57.2100	59.6500	-2.819%	61	627	-48.868%
2025-10-28	64.4900	65.4400	61.3800	61.3800	-6.646%	35	670	-50.310%
2025-10-27	65.4100	65.7600	65.4100	65.7500	-2.448%	6	682	-53.612%
2025-10-24	68.9000	69.2400	67.4000	67.4000	-4.057%	17	682	-54.748%
2025-10-23	70.1400	70.4800	70.0000	70.2500	-4.292%	8	682	-56.584%
2025-10-22	71.4300	73.4400	71.4300	73.4000	+3.409%	6	682	-58.447%
2025-10-21	70.3300	71.1400	70.3200	70.9800	+1.255%	7	682	-57.030%
2025-10-20	70.0200	70.2500	69.8700	70.1000	-0.511%	8	681	-56.491%
2025-10-17	71.9500	71.9500	70.2700	70.4600	-3.014%	4	680	-56.713%
2025-10-16	72.6500	72.6500	72.6500	72.6500	+0.861%	22	680	-58.018%
2025-10-15	71.8600	72.0300	71.8600	72.0300	-0.511%	2	671	-57.657%
2025-10-14	72.3800	72.4000	72.3800	72.4000	+6.942%	2	671	-57.873%
2025-10-13	66.8200	67.7000	66.8200	67.7000	+5.864%	4	671	-54.948%
2025-10-10	64.0000	64.0000	63.7600	63.9500	-1.992%	9	671	-52.306%
2025-10-09	64.2000	65.2500	64.2000	65.2500	-2.364%	16	671	-53.257%
2025-10-08	66.0700	66.8900	65.9300	66.8300	-2.138%	21	670	-54.362%
2025-10-07	67.0200	69.0600	66.9000	68.2900	-0.611%	8	668	-55.338%
2025-10-06	68.4200	68.7500	67.7700	68.7100	+2.905%	10	668	-55.611%
2025-10-03	65.9600	66.7700	65.8100	66.7700	+0.709%	12	668	-54.321%
2025-10-02	65.9600	66.5600	65.9600	66.3000	-2.140%	16	667	-53.997%
2025-10-01	67.5100	67.7500	67.5100	67.7500	+0.074%	4	666	-54.982%
2025-09-30	68.3500	68.3500	67.7000	67.7000	-2.828%	11	666	-54.948%
2025-09-29	69.3400	69.6700	69.3400	69.6700	-5.082%	5	657	-56.222%
2025-09-26	73.4200	73.4300	73.4000	73.4000	+2.371%	24	658	-58.447%
2025-09-25	74.9500	74.9500	71.7000	71.7000	+3.091%	3	637	-57.462%
2025-09-22	69.1500	69.5500	69.1500	69.5500	-9.792%	3	637	-56.147%
2025-09-17	76.9600	77.1000	76.9600	77.1000	+5.834%	2	637	-60.441%
2025-09-15	72.7300	72.8500	72.7300	72.8500	-5.291%	60	637	-58.133%
2025-09-08	76.8000	76.9200	76.8000	76.9200	-4.090%	2	638	-60.348%
2025-09-05	80.0400	80.2000	80.0400	80.2000	+5.277%	2	638	-61.970%
2025-09-04	76.0300	76.1800	76.0300	76.1800	-1.423%	4	638	-59.963%
2025-09-03	77.2800	77.2800	77.2800	77.2800	-2.535%	3	636	-60.533%
2025-09-02	79.1000	79.2900	79.1000	79.2900	+8.765%	2	635	-61.534%
2025-08-29	72.9000	72.9000	72.9000	72.9000	+2.460%	1	635	-58.162%
2025-08-28	71.4700	71.4700	71.1500	71.1500	+1.498%	61	635	-57.133%
2025-08-27	70.7500	70.8500	70.1000	70.1000	-0.284%	29	635	-56.491%
2025-08-26	70.3500	70.3500	70.2200	70.3000	-3.699%	544	609	-56.615%
2025-08-22	73.0000	73.0000	73.0000	73.0000	+4.555%	50	220	-58.219%
2025-08-18	69.3500	69.8200	69.3500	69.8200	-2.213%	3	171	-56.316%
2025-08-13	71.4000	71.4000	71.4000	71.4000	+3.403%	50	171	-57.283%
2025-08-11	69.1900	69.1900	69.0500	69.0500	-0.933%	2	121	-55.829%
2025-08-08	69.8000	69.8000	69.7000	69.7000	-7.277%	117	121	-56.241%
2025-07-24	75.1700	75.1700	75.1700	75.1700	-1.131%	15	5	-59.425%
2025-07-21	76.0300	76.0300	76.0300	76.0300	-1.579%	15	17	-59.884%
2025-07-15	77.2900	77.2900	77.2500	77.2500	-7.207%	2	5	-60.518%
2025-07-10	83.2500	83.2500	83.2500	83.2500	-16.323%	1	5	-63.363%
2025-06-17	99.0900	99.4900	99.0900	99.4900	-7.589%	4	4	-69.344%
2025-05-27	107.6600	107.6600	107.6600	107.6600	-2.878%	2	0	-71.670%
2025-05-23	111.1700	111.1700	110.8500	110.8500	0.000%	4	0	-72.485%