Dark

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

EOD

Aug 14, 2026

37.85-0.526%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	37.5500	37.8500	37.5500	37.8500	-0.526%	2	4,410	0.000%
2026-08-13	38.3500	38.4000	38.0000	38.0500	-2.059%	1,873	4,410	-0.526%
2026-08-12	40.3300	40.3300	38.5500	38.8500	-7.500%	130	2,674	-2.574%
2026-08-11	41.8000	42.3000	41.8000	42.0000	+0.119%	34	2,709	-9.881%
2026-08-10	39.6500	42.5500	39.6500	41.9500	+4.875%	14	2,703	-9.774%
2026-08-07	40.8300	40.8300	39.8000	40.0000	-5.549%	79	2,696	-5.375%
2026-08-06	42.7800	42.8400	42.1500	42.3500	-0.353%	49	2,668	-10.626%
2026-08-05	43.0500	43.0500	41.3000	42.5000	-7.407%	232	2,619	-10.941%
2026-08-04	46.8500	46.8500	45.7000	45.9000	-20.519%	21	2,509	-17.538%
2026-07-29	55.2300	57.7500	55.2300	57.7500	+3.774%	70	2,497	-34.459%
2026-07-28	55.6500	55.6500	55.6500	55.6500	+0.252%	1	2,517	-31.986%
2026-07-27	55.5500	55.6000	55.2500	55.5100	+15.286%	52	2,518	-31.814%
2026-07-24	48.1500	48.1500	48.1500	48.1500	-0.021%	100	2,539	-21.391%
2026-07-23	48.1600	48.1600	48.1600	48.1600	+4.810%	2	2,439	-21.408%
2026-07-22	45.7400	45.9500	45.7100	45.9500	-12.825%	33	2,439	-17.628%
2026-07-17	53.1500	53.1500	52.7100	52.7100	+9.813%	2	2,431	-28.192%
2026-07-14	48.3000	48.3000	48.0000	48.0000	-7.869%	590	2,431	-21.146%
2026-07-13	51.9800	52.1000	51.9800	52.1000	+5.423%	27	1,851	-27.351%
2026-07-10	50.4000	50.4000	49.3900	49.4200	-6.224%	31	1,851	-23.412%
2026-07-09	52.7000	52.7000	52.7000	52.7000	-1.862%	1	1,841	-28.178%
2026-07-08	54.7000	54.7000	53.7000	53.7000	-2.541%	50	1,841	-29.516%
2026-07-07	58.4000	59.1000	55.1000	55.1000	-5.908%	177	1,791	-31.307%
2026-07-02	54.8000	58.5600	54.8000	58.5600	+6.279%	35	1,619	-35.365%
2026-06-30	56.0500	56.0500	55.0500	55.1000	-4.407%	120	1,619	-31.307%
2026-06-26	58.7000	58.7000	57.6400	57.6400	-0.860%	10	1,630	-34.334%
2026-06-25	58.1500	58.1500	58.1400	58.1400	+2.630%	39	1,627	-34.899%
2026-06-24	56.6500	56.6500	56.6500	56.6500	+4.810%	1	1,627	-33.186%
2026-06-23	54.0000	54.0500	54.0000	54.0500	+7.863%	2	1,626	-29.972%
2026-06-22	50.2000	50.2000	50.1100	50.1100	-2.072%	2	1,626	-24.466%
2026-06-15	50.8400	51.1700	50.6600	51.1700	-6.282%	15	1,627	-26.031%
2026-06-09	54.6000	54.6000	54.6000	54.6000	+3.881%	11	1,627	-30.678%
2026-06-08	52.5500	52.6300	52.5500	52.5600	-3.382%	55	1,627	-27.987%
2026-06-05	51.5500	54.7300	51.5500	54.4000	+7.616%	25	1,660	-30.423%
2026-06-04	50.5500	50.5500	50.5500	50.5500	+1.608%	15	1,676	-25.124%
2026-06-03	49.0500	49.7500	49.0500	49.7500	+6.417%	37	1,691	-23.920%
2026-06-02	45.2700	46.8000	45.2700	46.7500	+2.365%	6	1,703	-19.037%
2026-06-01	45.6400	45.8000	45.6400	45.6700	-6.510%	15	1,701	-17.123%
2026-05-29	48.8500	48.8500	48.8500	48.8500	+0.164%	2	1,724	-22.518%
2026-05-28	50.1000	50.1000	48.7500	48.7700	-5.758%	59	1,724	-22.391%
2026-05-27	51.7500	51.7500	51.7500	51.7500	+4.651%	1	1,698	-26.860%
2026-05-26	48.3500	49.4500	48.3500	49.4500	+2.169%	46	1,698	-23.458%
2026-05-22	47.7500	48.4000	47.7500	48.4000	+3.308%	3	1,699	-21.798%
2026-05-21	45.1200	46.9000	44.7000	46.8500	+2.854%	170	1,698	-19.210%
2026-05-20	46.1000	46.1000	45.1900	45.5500	-4.407%	142	1,698	-16.905%
2026-05-19	47.6500	47.6500	47.6500	47.6500	+7.079%	5	1,586	-20.567%
2026-05-15	45.4000	45.7500	44.4500	44.5000	+5.350%	20	1,586	-14.944%
2026-05-14	43.2400	43.6000	42.0000	42.2400	-6.590%	309	1,573	-10.393%
2026-05-13	46.3700	46.3700	44.5500	45.2200	-4.700%	519	969	-16.298%
2026-05-11	47.4000	47.4500	47.4000	47.4500	-11.026%	5	969	-20.232%
2026-05-06	53.4500	53.4500	53.3300	53.3300	+2.558%	15	964	-29.027%
2026-04-24	52.0000	52.0000	52.0000	52.0000	-11.005%	5	959	-27.212%
2026-04-16	58.4300	58.4300	58.4300	58.4300	-6.467%	1	959	-35.222%
2026-04-13	62.4700	62.4700	62.4700	62.4700	-1.854%	1	959	-39.411%
2026-04-10	63.1200	63.6500	63.1200	63.6500	-13.224%	51	959	-40.534%
2026-03-31	73.4000	73.4000	73.3500	73.3500	+8.011%	3	908	-48.398%
2026-03-13	67.9100	67.9100	67.9100	67.9100	+1.434%	18	907	-44.264%
2026-03-11	66.9500	66.9500	66.9500	66.9500	-5.624%	1	907	-43.465%
2026-03-02	70.9400	70.9400	70.9400	70.9400	+1.633%	6	934	-46.645%
2026-02-26	68.9000	69.8000	67.9100	69.8000	+2.950%	10	934	-45.774%
2026-02-20	67.9100	68.5500	67.6300	67.8000	+0.893%	12	934	-44.174%
2026-02-09	67.2000	67.2000	67.1400	67.2000	-13.088%	49	925	-43.676%
2026-02-04	77.3200	77.3200	77.3200	77.3200	+14.311%	1	889	-51.048%
2026-01-29	67.6400	67.6400	67.6400	67.6400	+1.653%	1	890	-44.042%
2026-01-28	66.5400	66.5400	66.5400	66.5400	-8.284%	1	890	-43.117%
2026-01-21	72.5500	72.5500	72.5500	72.5500	-1.023%	2	890	-47.829%
2026-01-20	73.3000	73.3000	73.3000	73.3000	+2.346%	1	888	-48.363%
2026-01-14	71.6100	71.6200	71.6100	71.6200	+2.096%	2	888	-47.152%
2026-01-05	69.3000	70.1500	69.1500	70.1500	-10.191%	304	610	-46.044%
2025-12-17	78.1100	78.1100	78.1100	78.1100	+22.334%	1	610	-51.543%
2025-11-10	65.9400	65.9400	63.7100	63.8500	+8.644%	43	611	-40.720%
2025-11-03	58.7500	58.7700	58.7500	58.7700	-2.456%	2	609	-35.596%
2025-10-31	59.3500	60.3500	59.3500	60.2500	-1.649%	50	609	-37.178%
2025-10-30	60.9100	61.4300	60.5800	61.2600	+2.699%	14	626	-38.214%
2025-10-29	57.5000	59.6500	57.2100	59.6500	-2.819%	61	627	-36.547%
2025-10-28	64.4900	65.4400	61.3800	61.3800	-6.646%	35	670	-38.335%
2025-10-27	65.4100	65.7600	65.4100	65.7500	-2.448%	6	682	-42.433%
2025-10-24	68.9000	69.2400	67.4000	67.4000	-4.057%	17	682	-43.843%
2025-10-23	70.1400	70.4800	70.0000	70.2500	-4.292%	8	682	-46.121%
2025-10-22	71.4300	73.4400	71.4300	73.4000	+3.409%	6	682	-48.433%
2025-10-21	70.3300	71.1400	70.3200	70.9800	+1.255%	7	682	-46.675%
2025-10-20	70.0200	70.2500	69.8700	70.1000	-0.511%	8	681	-46.006%
2025-10-17	71.9500	71.9500	70.2700	70.4600	-3.014%	4	680	-46.282%
2025-10-16	72.6500	72.6500	72.6500	72.6500	+0.861%	22	680	-47.901%
2025-10-15	71.8600	72.0300	71.8600	72.0300	-0.511%	2	671	-47.452%
2025-10-14	72.3800	72.4000	72.3800	72.4000	+6.942%	2	671	-47.721%
2025-10-13	66.8200	67.7000	66.8200	67.7000	+5.864%	4	671	-44.092%
2025-10-10	64.0000	64.0000	63.7600	63.9500	-1.992%	9	671	-40.813%
2025-10-09	64.2000	65.2500	64.2000	65.2500	-2.364%	16	671	-41.992%
2025-10-08	66.0700	66.8900	65.9300	66.8300	-2.138%	21	670	-43.364%
2025-10-07	67.0200	69.0600	66.9000	68.2900	-0.611%	8	668	-44.575%
2025-10-06	68.4200	68.7500	67.7700	68.7100	+2.905%	10	668	-44.913%
2025-10-03	65.9600	66.7700	65.8100	66.7700	+0.709%	12	668	-43.313%
2025-10-02	65.9600	66.5600	65.9600	66.3000	-2.140%	16	667	-42.911%
2025-10-01	67.5100	67.7500	67.5100	67.7500	+0.074%	4	666	-44.133%
2025-09-30	68.3500	68.3500	67.7000	67.7000	-2.828%	11	666	-44.092%
2025-09-29	69.3400	69.6700	69.3400	69.6700	-5.082%	5	657	-45.672%
2025-09-26	73.4200	73.4300	73.4000	73.4000	+2.371%	24	658	-48.433%
2025-09-25	74.9500	74.9500	71.7000	71.7000	+3.091%	3	637	-47.211%
2025-09-22	69.1500	69.5500	69.1500	69.5500	-9.792%	3	637	-45.579%
2025-09-17	76.9600	77.1000	76.9600	77.1000	+5.834%	2	637	-50.908%
2025-09-15	72.7300	72.8500	72.7300	72.8500	-5.291%	60	637	-48.044%
2025-09-08	76.8000	76.9200	76.8000	76.9200	-4.090%	2	638	-50.793%
2025-09-05	80.0400	80.2000	80.0400	80.2000	+5.277%	2	638	-52.805%
2025-09-04	76.0300	76.1800	76.0300	76.1800	-1.423%	4	638	-50.315%
2025-09-03	77.2800	77.2800	77.2800	77.2800	-2.535%	3	636	-51.022%
2025-09-02	79.1000	79.2900	79.1000	79.2900	+8.765%	2	635	-52.264%
2025-08-29	72.9000	72.9000	72.9000	72.9000	+2.460%	1	635	-48.080%
2025-08-28	71.4700	71.4700	71.1500	71.1500	+1.498%	61	635	-46.803%
2025-08-27	70.7500	70.8500	70.1000	70.1000	-0.284%	29	635	-46.006%
2025-08-26	70.3500	70.3500	70.2200	70.3000	-3.699%	544	609	-46.159%
2025-08-22	73.0000	73.0000	73.0000	73.0000	+4.555%	50	220	-48.151%
2025-08-18	69.3500	69.8200	69.3500	69.8200	-2.213%	3	171	-45.789%
2025-08-13	71.4000	71.4000	71.4000	71.4000	+3.403%	50	171	-46.989%
2025-08-11	69.1900	69.1900	69.0500	69.0500	-0.933%	2	121	-45.185%
2025-08-08	69.8000	69.8000	69.7000	69.7000	-7.277%	117	121	-45.696%
2025-07-24	75.1700	75.1700	75.1700	75.1700	-1.131%	15	5	-49.647%
2025-07-21	76.0300	76.0300	76.0300	76.0300	-1.579%	15	17	-50.217%
2025-07-15	77.2900	77.2900	77.2500	77.2500	-7.207%	2	5	-51.003%
2025-07-10	83.2500	83.2500	83.2500	83.2500	-16.323%	1	5	-54.535%
2025-06-17	99.0900	99.4900	99.0900	99.4900	-7.589%	4	4	-61.956%
2025-05-27	107.6600	107.6600	107.6600	107.6600	-2.878%	2	0	-64.843%
2025-05-23	111.1700	111.1700	110.8500	110.8500	0.000%	4	0	-65.855%