Dark

NVDA20270617P260
NVDA Jun 17 2027 260.00 Put (NVDA270617P00260000)
option OPRA

EOD

Sep 28, 2026

43.43-6.803%(-3.17)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	42.6500	43.9800	42.3600	43.4300	-6.803%	46	2,290	0.000%
2026-09-23	46.4000	46.6000	46.4000	46.6000	+5.311%	25	2,282	-6.803%
2026-09-22	45.0000	45.0000	44.1000	44.2500	-3.490%	117	2,283	-1.853%
2026-09-21	45.8500	45.8500	45.8500	45.8500	-8.392%	10	2,192	-5.278%
2026-09-18	50.0500	50.0500	50.0500	50.0500	-11.416%	9	2,202	-13.227%
2026-09-14	56.5000	56.5000	56.5000	56.5000	+16.136%	5	2,202	-23.133%
2026-09-08	48.6500	48.9000	48.6500	48.6500	+11.327%	43	2,197	-10.730%
2026-09-04	43.6000	43.7000	43.4500	43.7000	-10.359%	23	2,179	-0.618%
2026-09-02	47.1700	48.7500	47.1000	48.7500	-4.804%	467	2,179	-10.913%
2026-08-31	51.3000	51.3000	51.2000	51.2100	+3.559%	6	1,715	-15.192%
2026-08-28	48.0200	49.4500	48.0200	49.4500	+6.688%	43	1,712	-12.174%
2026-08-27	50.3000	50.3000	46.3500	46.3500	-21.864%	38	1,704	-6.300%
2026-08-26	58.9200	59.4200	58.9200	59.3200	+2.736%	648	1,699	-26.787%
2026-08-25	57.8800	57.8800	57.7400	57.7400	-3.137%	24	1,739	-24.784%
2026-08-24	59.3600	59.6100	58.9800	59.6100	+6.351%	180	1,739	-27.143%
2026-08-21	54.5600	56.0500	54.5600	56.0500	+1.155%	411	1,889	-22.516%
2026-08-20	55.6400	55.6400	53.8000	55.4100	+3.415%	420	1,535	-21.621%
2026-08-19	53.4600	53.6800	53.0600	53.5800	+0.431%	200	1,603	-18.944%
2026-08-18	53.5000	53.6800	53.3500	53.3500	+5.602%	73	1,714	-18.594%
2026-08-14	50.5200	50.5200	50.5200	50.5200	-1.367%	4	1,764	-14.034%
2026-08-13	50.5000	51.2200	50.5000	51.2200	-0.370%	2	1,768	-15.209%
2026-08-12	51.7600	51.9500	51.4100	51.4100	-5.148%	286	1,768	-15.522%
2026-08-11	54.2500	54.2500	54.2000	54.2000	+3.633%	20	1,574	-19.871%
2026-08-07	52.9500	52.9500	52.1800	52.3000	-4.054%	236	1,584	-16.960%
2026-08-05	55.8000	56.0500	54.2500	54.5100	-10.478%	289	1,348	-20.327%
2026-08-04	60.8900	60.8900	60.8900	60.8900	-13.754%	3	1,141	-28.675%
2026-07-30	70.6500	70.6500	70.6000	70.6000	-3.959%	91	1,141	-38.484%
2026-07-29	73.9200	74.1200	73.0000	73.5100	+5.014%	250	1,091	-40.920%
2026-07-28	69.5700	70.0000	69.5700	70.0000	-1.200%	44	1,185	-37.957%
2026-07-27	71.5700	71.5700	70.8000	70.8500	+17.887%	151	1,227	-38.701%
2026-07-22	60.1000	60.1000	60.1000	60.1000	-8.939%	25	1,358	-27.737%
2026-07-17	66.8100	66.8100	66.0000	66.0000	+7.685%	7	1,358	-34.197%
2026-07-14	61.9500	61.9600	61.2900	61.2900	-16.328%	64	1,356	-29.140%
2026-07-01	73.2500	73.3000	73.2000	73.2500	+3.607%	40	1,356	-40.710%
2026-06-30	70.9000	70.9500	70.7000	70.7000	+9.223%	50	1,356	-38.571%
2026-06-18	64.7300	64.7300	64.7300	64.7300	+2.486%	3	1,130	-32.906%
2026-06-15	65.2500	65.2500	62.9800	63.1600	-5.023%	299	1,130	-31.238%
2026-06-08	68.0500	68.0500	66.5000	66.5000	+10.778%	40	1,130	-34.692%
2026-06-01	62.4500	62.4500	60.0300	60.0300	-5.315%	42	1,139	-27.653%
2026-05-28	63.4000	63.4000	63.4000	63.4000	-2.805%	4	1,119	-31.498%
2026-05-27	64.5600	65.3700	64.5600	65.2300	+2.402%	7	1,123	-33.420%
2026-05-26	62.2300	63.7500	62.0000	63.7000	+4.341%	69	1,130	-31.821%
2026-05-22	60.1200	61.2200	60.1200	61.0500	+0.959%	81	1,125	-28.862%
2026-05-21	57.9000	60.4700	57.8500	60.4700	+3.456%	7	1,111	-28.179%
2026-05-20	59.6500	59.6900	57.2200	58.4500	-0.307%	353	1,111	-25.697%
2026-05-19	60.2000	60.2000	58.6300	58.6300	-2.769%	284	803	-25.925%
2026-05-18	60.8500	60.8500	60.0000	60.3000	+6.688%	87	803	-27.977%
2026-05-15	56.5200	56.5200	56.5200	56.5200	+4.550%	1	803	-23.160%
2026-05-14	55.5200	55.5200	53.6000	54.0600	-5.687%	145	787	-19.663%
2026-05-13	57.3200	57.3200	57.3200	57.3200	-4.910%	1	727	-24.232%
2026-05-12	59.8700	60.5400	59.8700	60.2800	+0.718%	82	727	-27.953%
2026-05-11	59.8600	59.9300	59.8500	59.8500	-6.790%	180	727	-27.435%
2026-05-07	64.2000	64.2100	64.2000	64.2100	-0.788%	2	635	-32.363%
2026-04-29	64.7200	64.7200	64.7200	64.7200	-2.014%	1	635	-32.896%
2026-04-28	64.6000	66.0600	64.6000	66.0500	+5.951%	35	634	-34.247%
2026-04-27	62.3400	62.3400	62.3400	62.3400	-6.326%	1	611	-30.334%
2026-04-24	67.7200	67.7200	66.5500	66.5500	-5.777%	5	611	-34.741%
2026-04-22	70.6300	70.6300	70.6300	70.6300	-1.630%	1	611	-38.511%
2026-04-20	71.9000	71.9000	71.8000	71.8000	+2.733%	2	611	-39.513%
2026-04-17	71.0000	71.0000	69.8500	69.8900	-11.811%	6	610	-37.859%
2026-04-10	79.4500	79.4500	78.8800	79.2500	-9.964%	8	607	-45.199%
2026-04-06	88.0200	88.0200	88.0200	88.0200	-0.374%	74	607	-50.659%
2026-04-01	88.3500	88.3500	88.3500	88.3500	-6.468%	2	533	-50.843%
2026-03-31	94.4600	94.4600	94.4600	94.4600	-1.962%	66	531	-54.023%
2026-03-30	95.2600	96.3500	95.2600	96.3500	+1.742%	99	465	-54.925%
2026-03-27	95.6300	95.9000	94.4000	94.7000	+9.797%	172	377	-54.139%
2026-03-25	86.2500	86.2500	86.2500	86.2500	-3.307%	5	312	-49.646%
2026-03-23	87.9000	89.2000	87.9000	89.2000	+2.884%	4	312	-51.312%
2026-03-13	86.7000	86.7000	86.7000	86.7000	+0.755%	1	312	-49.908%
2026-03-09	87.4000	87.5500	86.0500	86.0500	-0.543%	68	312	-49.529%
2026-03-05	86.0500	86.5500	86.0000	86.5200	-3.026%	27	312	-49.804%
2026-02-27	89.2700	89.2700	89.2200	89.2200	+14.679%	2	291	-51.323%
2026-02-25	78.2200	78.2200	77.8000	77.8000	-7.160%	6	291	-44.177%
2026-02-10	83.8000	83.8000	83.8000	83.8000	-3.222%	5	291	-48.174%
2026-02-03	86.5900	86.5900	86.5900	86.5900	+2.838%	1	291	-49.844%
2026-02-02	84.2000	84.2000	84.2000	84.2000	+3.567%	1	291	-48.420%
2026-01-30	81.2800	81.3000	81.2800	81.3000	-0.550%	2	291	-46.581%
2026-01-28	81.7400	81.7500	81.7400	81.7500	-6.891%	2	291	-46.875%
2026-01-14	87.5900	87.8000	87.5900	87.8000	+2.594%	4	289	-50.535%
2026-01-13	84.6500	85.5800	84.6500	85.5800	+3.733%	4	288	-49.252%
2026-01-06	82.5000	82.5000	82.5000	82.5000	-1.493%	2	286	-47.358%
2026-01-02	83.7500	83.7500	83.7500	83.7500	+2.572%	2	284	-48.143%
2025-12-26	81.6000	81.6500	81.6000	81.6500	-9.177%	2	284	-46.810%
2025-12-19	89.9000	89.9000	89.9000	89.9000	+4.498%	1	284	-51.691%
2025-12-08	86.0300	86.0300	86.0300	86.0300	-3.467%	4	284	-49.518%
2025-11-26	88.0900	89.1300	88.0900	89.1200	+0.929%	6	285	-51.268%
2025-11-24	90.1200	90.1200	88.3000	88.3000	+12.427%	9	285	-50.815%
2025-11-10	78.8000	78.9200	78.4400	78.5400	+5.579%	4	278	-44.703%
2025-10-31	74.1100	74.3900	74.1100	74.3900	-0.561%	2	278	-41.618%
2025-10-30	74.5800	75.5300	74.5800	74.8100	+2.832%	15	278	-41.946%
2025-10-29	70.8500	72.7500	70.8500	72.7500	-5.138%	8	277	-40.302%
2025-10-28	79.7400	79.9600	76.4100	76.6900	-4.377%	10	273	-43.369%
2025-10-27	80.0200	80.2000	80.0200	80.2000	-4.353%	2	272	-45.848%
2025-10-24	84.1500	84.6200	83.6600	83.8500	-2.113%	8	272	-48.205%
2025-10-23	85.5200	85.8000	85.3400	85.6600	-4.301%	10	272	-49.300%
2025-10-22	87.0400	89.5100	87.0400	89.5100	+3.241%	5	272	-51.480%
2025-10-21	85.8400	86.7000	85.8400	86.7000	+1.534%	6	272	-49.908%
2025-10-20	85.1500	85.4000	85.1500	85.3900	-0.997%	4	271	-49.139%
2025-10-17	86.4900	86.7900	86.0900	86.2500	-1.327%	8	272	-49.646%
2025-10-15	87.4100	87.5200	87.2000	87.4100	+0.241%	4	275	-50.315%
2025-10-14	86.9300	87.2000	86.9300	87.2000	+6.341%	2	275	-50.195%
2025-10-13	82.0000	82.0000	82.0000	82.0000	-1.738%	2	275	-47.037%
2025-10-10	78.1500	83.4500	78.1500	83.4500	+4.718%	4	273	-47.957%
2025-10-09	78.6100	79.7000	78.6100	79.6900	-2.341%	6	272	-45.501%
2025-10-08	81.2800	81.6000	81.1500	81.6000	-2.637%	89	274	-46.777%
2025-10-07	83.1700	83.8100	83.1700	83.8100	+0.395%	4	192	-48.180%
2025-10-06	83.1300	83.5200	83.1300	83.4800	+2.204%	6	192	-47.976%
2025-10-03	81.0200	81.6800	81.0200	81.6800	+0.282%	6	192	-46.829%
2025-10-02	80.7900	81.4500	80.7900	81.4500	-1.392%	6	191	-46.679%
2025-10-01	82.5100	82.6000	82.5100	82.6000	-3.017%	2	191	-47.421%
2025-09-29	84.9200	85.1700	84.9200	85.1700	-4.120%	2	190	-49.008%
2025-09-26	88.5800	88.8300	88.5300	88.8300	+1.578%	4	190	-51.109%
2025-09-25	87.2600	87.5400	87.1500	87.4500	-6.670%	4	190	-50.337%
2025-09-17	93.4500	93.7000	93.4500	93.7000	+5.163%	2	190	-53.650%
2025-09-16	89.1000	89.1000	89.1000	89.1000	-4.859%	1	190	-51.257%
2025-09-08	93.3500	93.6500	93.3500	93.6500	-3.801%	6	189	-53.625%
2025-09-05	97.0000	97.3500	97.0000	97.3500	+4.914%	2	187	-55.388%
2025-09-04	92.5000	92.7900	92.5000	92.7900	-3.182%	2	187	-53.195%
2025-09-02	95.6600	95.9500	95.5900	95.8400	+11.767%	4	187	-54.685%
2025-08-26	85.8000	85.8000	85.6500	85.7500	-1.944%	191	187	-49.353%
2025-08-05	89.5500	89.5500	87.4500	87.4500	-2.574%	10	67	-50.337%
2025-07-28	89.7600	89.8000	89.7600	89.7600	-1.025%	4	67	-51.615%
2025-07-25	90.5900	90.6900	90.5900	90.6900	-4.265%	2	63	-52.112%
2025-07-23	95.1100	95.1700	94.6700	94.7300	-1.117%	12	62	-54.154%
2025-07-22	96.3800	96.3800	95.5500	95.8000	+1.915%	14	50	-54.666%
2025-07-16	94.0300	94.0600	94.0000	94.0000	+0.256%	3	38	-53.798%
2025-07-15	93.5700	93.7600	93.5700	93.7600	-20.000%	4	35	-53.680%
2025-06-20	117.2000	117.2000	117.2000	117.2000	-1.089%	58	33	-62.944%
2025-06-10	118.7400	118.7400	118.4900	118.4900	-0.051%	2	4	-63.347%
2025-06-09	117.5000	118.5500	117.5000	118.5500	-5.726%	2	2	-63.366%
2025-05-28	125.7500	125.7500	125.7500	125.7500	0.000%	1	1	-65.463%