Dark

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

EOD

Aug 14, 2026

50.52-1.367%(-0.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	50.5200	50.5200	50.5200	50.5200	-1.367%	4	1,764	0.000%
2026-08-13	50.5000	51.2200	50.5000	51.2200	-0.370%	2	1,768	-1.367%
2026-08-12	51.7600	51.9500	51.4100	51.4100	-5.148%	286	1,768	-1.731%
2026-08-11	54.2500	54.2500	54.2000	54.2000	+3.633%	20	1,574	-6.790%
2026-08-07	52.9500	52.9500	52.1800	52.3000	-4.054%	236	1,584	-3.403%
2026-08-05	55.8000	56.0500	54.2500	54.5100	-10.478%	289	1,348	-7.320%
2026-08-04	60.8900	60.8900	60.8900	60.8900	-13.754%	3	1,141	-17.031%
2026-07-30	70.6500	70.6500	70.6000	70.6000	-3.959%	91	1,141	-28.442%
2026-07-29	73.9200	74.1200	73.0000	73.5100	+5.014%	250	1,091	-31.275%
2026-07-28	69.5700	70.0000	69.5700	70.0000	-1.200%	44	1,185	-27.829%
2026-07-27	71.5700	71.5700	70.8000	70.8500	+17.887%	151	1,227	-28.694%
2026-07-22	60.1000	60.1000	60.1000	60.1000	-8.939%	25	1,358	-15.940%
2026-07-17	66.8100	66.8100	66.0000	66.0000	+7.685%	7	1,358	-23.455%
2026-07-14	61.9500	61.9600	61.2900	61.2900	-16.328%	64	1,356	-17.572%
2026-07-01	73.2500	73.3000	73.2000	73.2500	+3.607%	40	1,356	-31.031%
2026-06-30	70.9000	70.9500	70.7000	70.7000	+9.223%	50	1,356	-28.543%
2026-06-18	64.7300	64.7300	64.7300	64.7300	+2.486%	3	1,130	-21.953%
2026-06-15	65.2500	65.2500	62.9800	63.1600	-5.023%	299	1,130	-20.013%
2026-06-08	68.0500	68.0500	66.5000	66.5000	+10.778%	40	1,130	-24.030%
2026-06-01	62.4500	62.4500	60.0300	60.0300	-5.315%	42	1,139	-15.842%
2026-05-28	63.4000	63.4000	63.4000	63.4000	-2.805%	4	1,119	-20.315%
2026-05-27	64.5600	65.3700	64.5600	65.2300	+2.402%	7	1,123	-22.551%
2026-05-26	62.2300	63.7500	62.0000	63.7000	+4.341%	69	1,130	-20.691%
2026-05-22	60.1200	61.2200	60.1200	61.0500	+0.959%	81	1,125	-17.248%
2026-05-21	57.9000	60.4700	57.8500	60.4700	+3.456%	7	1,111	-16.454%
2026-05-20	59.6500	59.6900	57.2200	58.4500	-0.307%	353	1,111	-13.567%
2026-05-19	60.2000	60.2000	58.6300	58.6300	-2.769%	284	803	-13.833%
2026-05-18	60.8500	60.8500	60.0000	60.3000	+6.688%	87	803	-16.219%
2026-05-15	56.5200	56.5200	56.5200	56.5200	+4.550%	1	803	-10.616%
2026-05-14	55.5200	55.5200	53.6000	54.0600	-5.687%	145	787	-6.548%
2026-05-13	57.3200	57.3200	57.3200	57.3200	-4.910%	1	727	-11.863%
2026-05-12	59.8700	60.5400	59.8700	60.2800	+0.718%	82	727	-16.191%
2026-05-11	59.8600	59.9300	59.8500	59.8500	-6.790%	180	727	-15.589%
2026-05-07	64.2000	64.2100	64.2000	64.2100	-0.788%	2	635	-21.321%
2026-04-29	64.7200	64.7200	64.7200	64.7200	-2.014%	1	635	-21.941%
2026-04-28	64.6000	66.0600	64.6000	66.0500	+5.951%	35	634	-23.512%
2026-04-27	62.3400	62.3400	62.3400	62.3400	-6.326%	1	611	-18.961%
2026-04-24	67.7200	67.7200	66.5500	66.5500	-5.777%	5	611	-24.087%
2026-04-22	70.6300	70.6300	70.6300	70.6300	-1.630%	1	611	-28.472%
2026-04-20	71.9000	71.9000	71.8000	71.8000	+2.733%	2	611	-29.638%
2026-04-17	71.0000	71.0000	69.8500	69.8900	-11.811%	6	610	-27.715%
2026-04-10	79.4500	79.4500	78.8800	79.2500	-9.964%	8	607	-36.252%
2026-04-06	88.0200	88.0200	88.0200	88.0200	-0.374%	74	607	-42.604%
2026-04-01	88.3500	88.3500	88.3500	88.3500	-6.468%	2	533	-42.818%
2026-03-31	94.4600	94.4600	94.4600	94.4600	-1.962%	66	531	-46.517%
2026-03-30	95.2600	96.3500	95.2600	96.3500	+1.742%	99	465	-47.566%
2026-03-27	95.6300	95.9000	94.4000	94.7000	+9.797%	172	377	-46.653%
2026-03-25	86.2500	86.2500	86.2500	86.2500	-3.307%	5	312	-41.426%
2026-03-23	87.9000	89.2000	87.9000	89.2000	+2.884%	4	312	-43.363%
2026-03-13	86.7000	86.7000	86.7000	86.7000	+0.755%	1	312	-41.730%
2026-03-09	87.4000	87.5500	86.0500	86.0500	-0.543%	68	312	-41.290%
2026-03-05	86.0500	86.5500	86.0000	86.5200	-3.026%	27	312	-41.609%
2026-02-27	89.2700	89.2700	89.2200	89.2200	+14.679%	2	291	-43.376%
2026-02-25	78.2200	78.2200	77.8000	77.8000	-7.160%	6	291	-35.064%
2026-02-10	83.8000	83.8000	83.8000	83.8000	-3.222%	5	291	-39.714%
2026-02-03	86.5900	86.5900	86.5900	86.5900	+2.838%	1	291	-41.656%
2026-02-02	84.2000	84.2000	84.2000	84.2000	+3.567%	1	291	-40.000%
2026-01-30	81.2800	81.3000	81.2800	81.3000	-0.550%	2	291	-37.860%
2026-01-28	81.7400	81.7500	81.7400	81.7500	-6.891%	2	291	-38.202%
2026-01-14	87.5900	87.8000	87.5900	87.8000	+2.594%	4	289	-42.460%
2026-01-13	84.6500	85.5800	84.6500	85.5800	+3.733%	4	288	-40.968%
2026-01-06	82.5000	82.5000	82.5000	82.5000	-1.493%	2	286	-38.764%
2026-01-02	83.7500	83.7500	83.7500	83.7500	+2.572%	2	284	-39.678%
2025-12-26	81.6000	81.6500	81.6000	81.6500	-9.177%	2	284	-38.126%
2025-12-19	89.9000	89.9000	89.9000	89.9000	+4.498%	1	284	-43.804%
2025-12-08	86.0300	86.0300	86.0300	86.0300	-3.467%	4	284	-41.276%
2025-11-26	88.0900	89.1300	88.0900	89.1200	+0.929%	6	285	-43.312%
2025-11-24	90.1200	90.1200	88.3000	88.3000	+12.427%	9	285	-42.786%
2025-11-10	78.8000	78.9200	78.4400	78.5400	+5.579%	4	278	-35.676%
2025-10-31	74.1100	74.3900	74.1100	74.3900	-0.561%	2	278	-32.088%
2025-10-30	74.5800	75.5300	74.5800	74.8100	+2.832%	15	278	-32.469%
2025-10-29	70.8500	72.7500	70.8500	72.7500	-5.138%	8	277	-30.557%
2025-10-28	79.7400	79.9600	76.4100	76.6900	-4.377%	10	273	-34.124%
2025-10-27	80.0200	80.2000	80.0200	80.2000	-4.353%	2	272	-37.007%
2025-10-24	84.1500	84.6200	83.6600	83.8500	-2.113%	8	272	-39.750%
2025-10-23	85.5200	85.8000	85.3400	85.6600	-4.301%	10	272	-41.023%
2025-10-22	87.0400	89.5100	87.0400	89.5100	+3.241%	5	272	-43.559%
2025-10-21	85.8400	86.7000	85.8400	86.7000	+1.534%	6	272	-41.730%
2025-10-20	85.1500	85.4000	85.1500	85.3900	-0.997%	4	271	-40.836%
2025-10-17	86.4900	86.7900	86.0900	86.2500	-1.327%	8	272	-41.426%
2025-10-15	87.4100	87.5200	87.2000	87.4100	+0.241%	4	275	-42.203%
2025-10-14	86.9300	87.2000	86.9300	87.2000	+6.341%	2	275	-42.064%
2025-10-13	82.0000	82.0000	82.0000	82.0000	-1.738%	2	275	-38.390%
2025-10-10	78.1500	83.4500	78.1500	83.4500	+4.718%	4	273	-39.461%
2025-10-09	78.6100	79.7000	78.6100	79.6900	-2.341%	6	272	-36.604%
2025-10-08	81.2800	81.6000	81.1500	81.6000	-2.637%	89	274	-38.088%
2025-10-07	83.1700	83.8100	83.1700	83.8100	+0.395%	4	192	-39.721%
2025-10-06	83.1300	83.5200	83.1300	83.4800	+2.204%	6	192	-39.483%
2025-10-03	81.0200	81.6800	81.0200	81.6800	+0.282%	6	192	-38.149%
2025-10-02	80.7900	81.4500	80.7900	81.4500	-1.392%	6	191	-37.974%
2025-10-01	82.5100	82.6000	82.5100	82.6000	-3.017%	2	191	-38.838%
2025-09-29	84.9200	85.1700	84.9200	85.1700	-4.120%	2	190	-40.683%
2025-09-26	88.5800	88.8300	88.5300	88.8300	+1.578%	4	190	-43.127%
2025-09-25	87.2600	87.5400	87.1500	87.4500	-6.670%	4	190	-42.230%
2025-09-17	93.4500	93.7000	93.4500	93.7000	+5.163%	2	190	-46.083%
2025-09-16	89.1000	89.1000	89.1000	89.1000	-4.859%	1	190	-43.300%
2025-09-08	93.3500	93.6500	93.3500	93.6500	-3.801%	6	189	-46.054%
2025-09-05	97.0000	97.3500	97.0000	97.3500	+4.914%	2	187	-48.105%
2025-09-04	92.5000	92.7900	92.5000	92.7900	-3.182%	2	187	-45.554%
2025-09-02	95.6600	95.9500	95.5900	95.8400	+11.767%	4	187	-47.287%
2025-08-26	85.8000	85.8000	85.6500	85.7500	-1.944%	191	187	-41.085%
2025-08-05	89.5500	89.5500	87.4500	87.4500	-2.574%	10	67	-42.230%
2025-07-28	89.7600	89.8000	89.7600	89.7600	-1.025%	4	67	-43.717%
2025-07-25	90.5900	90.6900	90.5900	90.6900	-4.265%	2	63	-44.294%
2025-07-23	95.1100	95.1700	94.6700	94.7300	-1.117%	12	62	-46.669%
2025-07-22	96.3800	96.3800	95.5500	95.8000	+1.915%	14	50	-47.265%
2025-07-16	94.0300	94.0600	94.0000	94.0000	+0.256%	3	38	-46.255%
2025-07-15	93.5700	93.7600	93.5700	93.7600	-20.000%	4	35	-46.118%
2025-06-20	117.2000	117.2000	117.2000	117.2000	-1.089%	58	33	-56.894%
2025-06-10	118.7400	118.7400	118.4900	118.4900	-0.051%	2	4	-57.363%
2025-06-09	117.5000	118.5500	117.5000	118.5500	-5.726%	2	2	-57.385%
2025-05-28	125.7500	125.7500	125.7500	125.7500	0.000%	1	1	-59.825%