Dark

NVDA20270617P250
NVDA Jun 17 2027 250.00 Put (NVDA270617P00250000)
option OPRA

EOD

Sep 30, 2026

37.00-1.987%(-0.75)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	36.2500	37.0000	35.7500	37.0000	-1.987%	41	2,425	0.000%
2026-09-29	35.7000	37.9000	35.7000	37.7500	+0.667%	236	2,397	-1.987%
2026-09-28	36.0000	37.6000	36.0000	37.5000	-7.453%	522	2,160	-1.333%
2026-09-25	39.9200	40.5300	39.9200	40.5200	+0.446%	18	1,652	-8.687%
2026-09-24	40.2300	40.3400	40.2300	40.3400	+0.099%	3	1,661	-8.280%
2026-09-23	39.4500	40.3000	39.4500	40.3000	+6.783%	228	1,661	-8.189%
2026-09-22	38.0500	38.0500	37.4500	37.7400	-2.481%	166	1,887	-1.961%
2026-09-21	40.7500	40.7600	38.7000	38.7000	-10.437%	50	1,827	-4.393%
2026-09-18	43.2700	43.3000	43.0000	43.2100	-1.031%	435	1,819	-14.372%
2026-09-17	43.6600	43.6600	43.6600	43.6600	-5.087%	2	1,791	-15.254%
2026-09-16	46.0300	46.0300	45.9800	46.0000	-4.998%	50	1,791	-19.565%
2026-09-15	48.4200	48.4200	48.4200	48.4200	-0.473%	2	1,761	-23.585%
2026-09-14	50.6500	50.6500	48.3300	48.6500	+9.007%	19	1,762	-23.947%
2026-09-11	44.0000	44.6300	44.0000	44.6300	-2.936%	9	1,770	-17.096%
2026-09-10	46.1000	46.1000	45.6500	45.9800	+7.130%	103	1,769	-19.530%
2026-09-09	42.2400	42.9700	42.2400	42.9200	+1.899%	3	1,779	-13.793%
2026-09-08	40.4000	42.1200	40.4000	42.1200	+6.391%	36	1,780	-12.156%
2026-09-04	37.4500	39.5900	37.4500	39.5900	-0.652%	68	1,727	-6.542%
2026-09-03	40.0000	40.5900	39.5300	39.8500	-4.299%	262	1,727	-7.152%
2026-09-02	42.8000	42.8000	41.6400	41.6400	-8.201%	2	1,576	-11.143%
2026-09-01	45.5000	45.5000	45.3600	45.3600	-2.241%	9	1,575	-18.430%
2026-08-28	41.6300	46.4000	41.6300	46.4000	+13.586%	12	1,575	-20.259%
2026-08-27	43.0000	43.0500	39.8000	40.8500	-20.986%	173	1,573	-9.425%
2026-08-26	51.4000	51.9000	51.4000	51.7000	+1.552%	800	1,548	-28.433%
2026-08-25	50.7400	50.9100	50.7400	50.9100	-1.604%	9	2,248	-27.323%
2026-08-24	48.9000	51.7400	48.9000	51.7400	+7.233%	8	2,256	-28.489%
2026-08-21	48.2500	48.2500	48.2500	48.2500	-0.310%	5	2,259	-23.316%
2026-08-20	47.1000	48.4000	47.1000	48.4000	+1.895%	2	2,259	-23.554%
2026-08-19	47.0000	48.0000	46.5700	47.5000	+1.409%	4	2,258	-22.105%
2026-08-18	46.6500	46.8400	46.4500	46.8400	+7.678%	34	2,255	-21.008%
2026-08-17	43.3600	43.5000	42.8000	43.5000	-1.024%	14	2,225	-14.943%
2026-08-14	43.9100	44.2000	43.7500	43.9500	-0.588%	5	2,219	-15.813%
2026-08-13	44.0000	44.4000	43.8900	44.2100	-1.207%	32	2,221	-16.309%
2026-08-12	44.5300	44.9000	44.5300	44.7500	-8.393%	16	2,218	-17.318%
2026-08-11	47.8300	48.8500	47.6000	48.8500	+1.728%	6	2,213	-24.258%
2026-08-10	47.5300	48.0200	47.5300	48.0200	+2.871%	2	2,214	-22.949%
2026-08-07	46.3500	46.6800	45.7100	46.6800	-2.791%	69	2,215	-20.737%
2026-08-05	49.0500	49.0700	47.7200	48.0200	-10.710%	18	2,203	-22.949%
2026-08-04	53.9700	53.9700	53.5200	53.7800	-4.170%	86	2,195	-31.201%
2026-08-03	56.1200	56.1200	56.1200	56.1200	-13.288%	2	2,151	-34.070%
2026-07-30	65.0600	65.0600	63.9500	64.7200	-1.820%	8	2,153	-42.831%
2026-07-29	65.9100	65.9200	65.9100	65.9200	+5.388%	2	2,150	-43.871%
2026-07-27	62.9500	63.0500	62.5500	62.5500	+13.562%	36	2,148	-40.847%
2026-07-23	56.2700	56.2700	55.0800	55.0800	+4.715%	2	2,153	-32.825%
2026-07-22	56.1500	56.1500	52.3000	52.6000	-7.476%	43	2,154	-29.658%
2026-07-21	57.3900	57.3900	56.8500	56.8500	-1.644%	2	2,121	-34.916%
2026-07-20	57.8000	57.8000	57.8000	57.8000	+0.400%	10	2,121	-35.986%
2026-07-16	57.5700	57.5700	57.5700	57.5700	+2.219%	1	2,121	-35.730%
2026-07-14	58.7700	58.7700	56.3000	56.3200	-4.817%	383	2,121	-34.304%
2026-07-13	59.1700	59.1700	59.1700	59.1700	+7.114%	1	1,866	-37.468%
2026-07-10	57.4200	57.4200	55.1700	55.2400	-12.664%	34	1,867	-33.020%
2026-07-08	62.1000	63.2500	62.1000	63.2500	+0.095%	30	1,852	-41.502%
2026-07-07	63.1900	63.1900	63.1900	63.1900	+1.169%	3	1,830	-41.446%
2026-07-01	65.2500	65.3000	62.4600	62.4600	-0.144%	25	1,829	-40.762%
2026-06-30	62.9500	63.0000	62.0000	62.5500	-3.991%	41	1,840	-40.847%
2026-06-26	66.3000	66.3000	65.0000	65.1500	-1.138%	22	1,849	-43.208%
2026-06-25	65.9000	65.9000	65.9000	65.9000	+5.524%	1	1,869	-43.854%
2026-06-24	62.1700	62.4500	62.1700	62.4500	+1.959%	3	1,870	-40.753%
2026-06-23	60.5500	61.2500	60.5500	61.2500	+9.669%	7	1,872	-39.592%
2026-06-22	56.1500	56.1500	55.8500	55.8500	-2.802%	3	1,871	-33.751%
2026-06-18	57.4600	57.4600	57.4600	57.4600	-1.643%	1	1,873	-35.607%
2026-06-17	58.4200	58.4200	58.4200	58.4200	+1.600%	1	1,873	-36.666%
2026-06-16	57.5500	57.5500	57.5000	57.5000	-0.553%	2	1,873	-35.652%
2026-06-15	57.8200	57.8200	57.8200	57.8200	-5.754%	3	1,876	-36.008%
2026-06-11	61.3500	61.3500	61.3500	61.3500	+0.491%	6	1,876	-39.690%
2026-06-10	61.0500	61.0500	61.0500	61.0500	+0.082%	1	1,880	-39.394%
2026-06-09	62.4400	64.3300	61.0000	61.0000	+2.659%	26	1,880	-39.344%
2026-06-08	59.5500	59.8500	59.4100	59.4200	-2.988%	53	1,871	-37.731%
2026-06-05	57.0000	61.6700	57.0000	61.2500	+14.700%	28	1,910	-39.592%
2026-06-04	53.4000	53.4000	53.4000	53.4000	-4.881%	2	1,898	-30.712%
2026-06-03	56.0000	56.5000	55.9500	56.1400	+5.725%	169	1,898	-34.093%
2026-06-02	50.5000	53.1500	50.4000	53.1000	+1.822%	15	1,807	-30.320%
2026-06-01	55.0200	55.0200	52.1500	52.1500	-8.187%	93	1,800	-29.051%
2026-05-29	55.8500	56.8000	54.7500	56.8000	+0.834%	40	1,765	-34.859%
2026-05-28	56.6500	56.8400	56.2100	56.3300	-0.477%	62	1,731	-34.316%
2026-05-27	58.0000	58.0000	56.4400	56.6000	+1.252%	677	1,672	-34.629%
2026-05-26	57.0000	57.0000	55.9000	55.9000	+0.721%	32	1,011	-33.810%
2026-05-22	53.6200	55.5000	53.6200	55.5000	+5.213%	66	1,019	-33.333%
2026-05-21	52.3600	53.9600	51.1500	52.7500	+3.269%	143	977	-29.858%
2026-05-20	53.2500	53.2500	50.8500	51.0800	-4.523%	175	977	-27.565%
2026-05-19	53.5500	54.7500	52.3900	53.5000	-0.149%	124	790	-30.841%
2026-05-18	52.6000	54.2500	52.6000	53.5800	+5.059%	30	790	-30.944%
2026-05-15	51.2300	51.2300	51.0000	51.0000	+6.583%	16	790	-27.451%
2026-05-14	49.2700	49.2700	47.8500	47.8500	-13.000%	139	774	-22.675%
2026-05-11	55.0000	55.0000	54.9900	55.0000	-0.829%	117	669	-32.727%
2026-05-08	55.6800	55.6800	55.4600	55.4600	-3.598%	3	629	-33.285%
2026-05-07	59.0500	59.0500	57.5300	57.5300	-3.957%	49	629	-35.686%
2026-05-06	61.8000	61.8000	59.8000	59.9000	-5.146%	51	608	-38.230%
2026-05-01	63.1500	63.1500	63.1500	63.1500	+0.798%	1	597	-41.409%
2026-04-30	61.4300	62.6500	61.4300	62.6500	+7.739%	13	597	-40.942%
2026-04-29	58.1500	58.1500	58.1500	58.1500	+4.249%	2	598	-36.371%
2026-04-27	57.8000	59.1200	55.7800	55.7800	-4.942%	24	600	-33.668%
2026-04-24	62.5500	62.5500	58.6800	58.6800	-4.585%	34	598	-36.946%
2026-04-23	61.5000	61.5000	61.5000	61.5000	-0.966%	1	588	-39.837%
2026-04-22	62.5000	62.5000	62.1000	62.1000	-1.272%	2	588	-40.419%
2026-04-21	62.9000	62.9000	62.9000	62.9000	+0.239%	1	588	-41.176%
2026-04-17	62.6500	63.2500	62.6500	62.7500	-2.713%	9	588	-41.036%
2026-04-15	65.1800	65.1800	64.5000	64.5000	-1.976%	10	588	-42.636%
2026-04-14	65.8000	65.8000	65.8000	65.8000	-7.519%	1	589	-43.769%
2026-04-10	71.3200	71.3200	70.6700	71.1500	-4.355%	52	589	-47.997%
2026-04-09	75.2000	75.2000	74.3900	74.3900	-1.077%	4	589	-50.262%
2026-04-08	75.2000	75.2000	75.2000	75.2000	-6.223%	1	587	-50.798%
2026-04-01	80.1900	80.1900	80.1900	80.1900	-2.800%	1	587	-53.860%
2026-03-31	82.5500	82.5500	82.5000	82.5000	-5.009%	2	587	-55.152%
2026-03-30	86.9500	86.9500	86.8500	86.8500	-0.081%	2	586	-57.398%
2026-03-27	86.0500	87.2000	85.9000	86.9200	+7.774%	25	587	-57.432%
2026-03-26	80.6500	80.6500	80.6500	80.6500	+3.597%	6	587	-54.123%
2026-03-25	77.0000	77.8500	77.0000	77.8500	-2.125%	4	583	-52.473%
2026-03-23	79.6300	79.6300	79.5400	79.5400	-3.000%	2	583	-53.483%
2026-03-20	82.0000	82.0000	82.0000	82.0000	+7.966%	3	583	-54.878%
2026-03-16	76.1900	76.1900	75.9500	75.9500	-1.683%	5	583	-51.284%
2026-03-10	77.3000	77.3000	77.2500	77.2500	-2.769%	10	584	-52.104%
2026-03-09	82.8500	82.8500	79.4500	79.4500	-2.575%	17	584	-53.430%
2026-02-27	79.7000	81.6500	79.7000	81.5500	+9.537%	54	584	-54.629%
2026-02-26	74.5600	74.5600	74.4500	74.4500	+5.155%	2	583	-50.302%
2026-02-25	70.8000	70.8000	70.8000	70.8000	-6.063%	1	583	-47.740%
2026-02-23	75.3500	75.3700	75.3500	75.3700	-5.433%	2	583	-50.909%
2026-02-13	79.7000	79.7000	79.7000	79.7000	+6.851%	1	583	-53.576%
2026-02-09	74.6000	74.6000	74.5900	74.5900	-5.246%	8	583	-50.395%
2026-02-03	78.7200	78.7200	78.7200	78.7200	+2.942%	1	581	-52.998%
2026-02-02	76.4500	76.4700	76.4500	76.4700	+1.974%	2	581	-51.615%
2026-01-29	74.9900	74.9900	74.9900	74.9900	+1.612%	1	581	-50.660%
2026-01-28	73.8000	73.8000	73.8000	73.8000	-2.895%	1	581	-49.864%
2026-01-23	76.0500	76.0500	75.7500	76.0000	-6.057%	4	581	-51.316%
2026-01-20	80.9700	80.9700	80.9000	80.9000	+6.869%	3	580	-54.265%
2026-01-16	75.7000	75.7000	75.7000	75.7000	+0.638%	5	573	-51.123%
2026-01-15	75.2200	75.2200	75.2200	75.2200	-5.798%	10	573	-50.811%
2026-01-14	79.2200	79.8500	79.2200	79.8500	+3.232%	4	568	-53.663%
2026-01-13	77.3000	77.3500	77.3000	77.3500	+0.129%	2	568	-52.165%
2026-01-12	77.2500	77.2500	77.2500	77.2500	+0.390%	3	567	-52.104%
2026-01-08	77.0000	77.2200	76.9500	76.9500	-0.311%	5	566	-51.917%
2026-01-05	77.2400	77.2400	77.1900	77.1900	+1.700%	2	565	-52.066%
2026-01-02	75.6000	75.9000	75.6000	75.9000	-1.646%	2	565	-51.252%
2025-12-29	77.1700	77.1700	77.1700	77.1700	+4.143%	1	565	-52.054%
2025-12-26	73.6000	74.1000	73.6000	74.1000	-5.797%	3	565	-50.067%
2025-12-22	78.6000	78.6600	78.5500	78.6600	-9.461%	4	565	-52.962%
2025-12-17	86.8800	86.8800	86.8800	86.8800	+4.173%	1	565	-57.413%
2025-12-16	83.3200	83.4000	83.3200	83.4000	+3.052%	2	565	-55.635%
2025-12-11	80.9300	80.9300	80.9300	80.9300	+3.425%	1	565	-54.281%
2025-12-08	78.1700	78.2500	78.1700	78.2500	-2.431%	2	565	-52.716%
2025-12-04	80.2100	80.2100	80.2000	80.2000	-3.721%	2	565	-53.865%
2025-11-28	83.3000	83.3000	83.3000	83.3000	-4.582%	1	565	-55.582%
2025-11-25	87.3000	87.3000	87.3000	87.3000	+6.024%	1	565	-57.617%
2025-11-24	82.3100	82.3400	82.3100	82.3400	+0.085%	6	565	-55.064%
2025-11-21	82.2700	82.2700	82.2700	82.2700	+11.583%	2	565	-55.026%
2025-11-20	73.7300	73.7300	73.7300	73.7300	-8.079%	1	565	-49.817%
2025-11-18	80.2100	80.2100	80.2100	80.2100	+1.467%	1	565	-53.871%
2025-11-17	78.9000	79.0500	78.9000	79.0500	+0.984%	2	566	-53.194%
2025-11-14	78.2000	78.4500	78.2000	78.2800	+0.565%	4	566	-52.734%
2025-11-13	78.1300	78.1300	77.8400	77.8400	+5.346%	2	566	-52.467%
2025-11-11	74.4900	74.7500	73.8900	73.8900	+5.226%	10	565	-49.926%
2025-11-10	72.5600	72.5600	70.2000	70.2200	-6.173%	40	565	-47.308%
2025-11-06	75.4000	75.4700	74.8400	74.8400	+9.383%	4	561	-50.561%
2025-11-05	68.4500	68.4500	68.4200	68.4200	+5.197%	40	561	-45.922%
2025-11-03	65.2500	65.5000	65.0400	65.0400	-5.023%	3	561	-43.112%
2025-10-30	67.6100	68.5500	67.4900	68.4800	+4.041%	12	561	-45.970%
2025-10-29	64.5300	65.8200	64.2000	65.8200	-5.240%	16	561	-43.786%
2025-10-28	71.7800	72.0800	69.1000	69.4600	-4.953%	12	561	-46.732%
2025-10-27	72.8700	73.0800	72.8700	73.0800	-4.471%	4	561	-49.371%
2025-10-24	76.4200	76.6600	76.3200	76.5000	-1.772%	4	561	-51.634%
2025-10-23	77.6700	78.0000	77.5400	77.8800	-3.935%	10	561	-52.491%
2025-10-22	79.0900	81.2500	79.0900	81.0700	+2.946%	6	561	-54.360%
2025-10-21	77.9600	78.7900	77.9600	78.7500	+0.768%	15	561	-53.016%
2025-10-20	77.4900	78.1500	77.4900	78.1500	-0.775%	7	558	-52.655%
2025-10-17	79.1000	79.4000	78.6000	78.7600	-0.744%	6	563	-53.022%
2025-10-16	79.3500	79.3500	79.3500	79.3500	-0.663%	1	563	-53.371%
2025-10-15	79.3700	79.8800	79.3700	79.8800	+0.973%	4	563	-53.681%
2025-10-14	78.8800	79.1100	78.8800	79.1100	+5.579%	2	563	-53.230%
2025-10-13	74.8000	74.9300	74.8000	74.9300	+5.446%	2	563	-50.621%
2025-10-10	71.1900	71.2500	70.8100	71.0600	-1.756%	4	563	-47.931%
2025-10-09	71.2600	72.4000	71.2600	72.3300	-2.586%	14	563	-48.846%
2025-10-08	73.6300	74.2500	73.6300	74.2500	-1.902%	4	563	-50.168%
2025-10-07	75.4500	75.7200	75.4500	75.6900	-0.145%	8	563	-51.116%
2025-10-06	75.4900	75.8000	75.4900	75.8000	+2.961%	4	563	-51.187%
2025-10-03	73.4000	73.6700	73.4000	73.6200	+0.122%	6	563	-49.742%
2025-10-02	73.2000	73.6400	73.2000	73.5300	-1.947%	8	563	-49.680%
2025-10-01	74.8100	74.9900	74.8100	74.9900	-1.974%	2	563	-50.660%
2025-09-30	76.5000	76.5000	76.5000	76.5000	-1.035%	1	563	-51.634%
2025-09-29	77.0800	77.3000	77.0800	77.3000	-4.213%	2	563	-52.135%
2025-09-26	80.4400	80.7000	80.4400	80.7000	-3.653%	2	563	-54.151%
2025-09-25	83.7600	83.7600	83.7600	83.7600	+8.822%	5	563	-55.826%
2025-09-22	77.0500	77.0500	76.9700	76.9700	-9.744%	11	563	-51.929%
2025-09-17	85.0300	85.2800	85.0300	85.2800	+7.203%	2	553	-56.614%
2025-09-15	79.5500	79.5500	79.5500	79.5500	+0.252%	2	553	-53.488%
2025-09-10	79.3500	79.3500	79.3500	79.3500	-6.833%	1	553	-53.371%
2025-09-08	84.9100	85.1700	84.9100	85.1700	-2.036%	2	553	-56.557%
2025-09-05	88.3700	88.5500	86.9400	86.9400	+3.022%	3	553	-57.442%
2025-09-04	84.2400	84.3900	84.2400	84.3900	-3.355%	4	553	-56.156%
2025-09-02	87.1000	87.3900	87.1000	87.3200	+12.021%	4	551	-57.627%
2025-08-27	78.2000	78.2000	77.8500	77.9500	+0.064%	27	551	-52.534%
2025-08-26	77.9000	77.9000	77.7000	77.9000	+0.387%	828	525	-52.503%
2025-08-18	77.6000	77.6000	77.6000	77.6000	+0.884%	1	39	-52.320%
2025-08-14	76.9200	76.9200	76.9200	76.9200	-0.748%	1	39	-51.898%
2025-08-13	77.5000	77.5000	77.5000	77.5000	+0.833%	1	38	-52.258%
2025-08-11	76.8400	76.8700	76.7000	76.8600	-7.952%	6	38	-51.861%
2025-08-01	83.5000	83.5000	83.5000	83.5000	-4.811%	11	39	-55.689%
2025-07-22	87.8500	87.8500	87.7000	87.7200	+2.441%	9	28	-57.820%
2025-07-16	85.6200	85.6300	85.6200	85.6300	-6.772%	2	19	-56.791%
2025-07-10	91.8500	91.8500	91.8500	91.8500	-0.087%	2	18	-59.717%
2025-07-09	91.9300	91.9300	91.9300	91.9300	-4.538%	2	16	-59.752%
2025-06-30	96.3000	96.3000	96.3000	96.3000	-1.835%	1	15	-61.578%
2025-06-26	98.1000	98.1000	98.1000	98.1000	-2.679%	5	15	-62.283%
2025-06-25	100.8000	100.8000	100.8000	100.8000	-6.960%	5	15	-63.294%
2025-06-17	107.9100	108.3400	107.9100	108.3400	-1.014%	6	10	-65.848%
2025-06-10	109.6000	109.7800	109.4500	109.4500	-1.138%	4	4	-66.195%
2025-06-05	110.7100	110.7100	110.7100	110.7100	0.000%	1	1	-66.579%