Dark

NVDA20270617P270
NVDA Jun 17 2027 270.00 Put (NVDA270617P00270000)
option OPRA

EOD

Sep 29, 2026

50.00-0.754%(-0.38)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	50.0000	50.0000	50.0000	50.0000	-0.754%	11	2,103	0.000%
2026-09-28	49.4000	50.3800	49.4000	50.3800	-2.345%	4	2,098	-0.754%
2026-09-22	51.5900	51.5900	51.5900	51.5900	-6.421%	1	2,097	-3.082%
2026-09-21	55.1500	55.1500	55.1000	55.1300	-5.518%	69	2,097	-9.305%
2026-09-17	58.3500	58.3500	58.3500	58.3500	-12.176%	2	2,097	-14.310%
2026-09-14	65.9800	66.4400	65.9400	66.4400	+12.344%	10	2,096	-24.744%
2026-09-11	59.4700	59.4700	59.1400	59.1400	-1.744%	40	2,096	-15.455%
2026-09-10	60.4500	60.4500	60.1900	60.1900	+6.155%	4	2,077	-16.930%
2026-09-09	56.7000	56.7000	56.7000	56.7000	+5.488%	1	2,077	-11.817%
2026-09-08	53.8000	53.8000	53.7500	53.7500	+6.859%	2	2,077	-6.977%
2026-09-04	50.2500	50.3000	50.2500	50.3000	-8.279%	10	2,072	-0.596%
2026-09-02	54.8900	54.8900	54.8400	54.8400	-8.371%	14	2,072	-8.826%
2026-08-31	59.8500	59.8500	59.8500	59.8500	+12.394%	10	2,072	-16.458%
2026-08-27	55.8500	55.8500	53.2500	53.2500	-18.640%	25	2,072	-6.103%
2026-08-26	65.3500	65.4500	65.3500	65.4500	+1.788%	10	2,061	-23.606%
2026-08-24	64.3000	64.3000	64.3000	64.3000	+6.281%	1	2,061	-22.240%
2026-08-19	60.5000	60.5000	60.5000	60.5000	-0.329%	1	2,061	-17.355%
2026-08-18	60.3000	60.7000	60.3000	60.7000	+5.327%	24	2,062	-17.628%
2026-08-17	57.6300	57.6300	57.6300	57.6300	+0.122%	25	2,039	-13.240%
2026-08-13	57.5800	57.5900	57.5600	57.5600	-0.759%	25	2,051	-13.134%
2026-08-12	58.0000	58.0000	58.0000	58.0000	-3.574%	1	2,026	-13.793%
2026-08-07	60.3000	60.4000	60.1500	60.1500	-2.560%	38	2,026	-16.874%
2026-08-05	61.7300	61.7300	61.7300	61.7300	-18.541%	2	2,027	-19.002%
2026-07-31	75.8500	75.8500	75.7800	75.7800	-3.832%	2	2,027	-34.020%
2026-07-30	78.8000	78.8000	78.8000	78.8000	+1.782%	25	2,027	-36.548%
2026-07-28	77.4100	77.4200	77.4100	77.4200	+5.219%	31	2,002	-35.417%
2026-07-21	73.5800	73.5800	73.5800	73.5800	-1.565%	2	2,031	-32.047%
2026-07-20	72.1300	74.7500	72.1200	74.7500	+1.027%	53	2,032	-33.110%
2026-07-17	73.9900	73.9900	73.9900	73.9900	+6.369%	1	2,008	-32.423%
2026-07-14	69.5600	69.5600	69.5600	69.5600	-6.505%	1	2,008	-28.120%
2026-07-08	74.4000	74.4000	74.4000	74.4000	-7.405%	8	2,008	-32.796%
2026-07-01	80.3000	80.3500	80.3000	80.3500	+2.487%	12	2,008	-37.772%
2026-06-30	78.5500	78.5500	78.3500	78.4000	-4.669%	23	2,008	-36.224%
2026-06-29	82.2000	82.2400	82.2000	82.2400	+7.293%	3	2,008	-39.202%
2026-06-23	77.1800	77.1800	76.6500	76.6500	+9.578%	22	2,008	-34.768%
2026-06-22	69.9500	69.9500	69.9500	69.9500	-1.117%	1	2,009	-28.520%
2026-06-15	70.7400	70.7400	70.7400	70.7400	+1.057%	1	2,009	-29.319%
2026-05-29	69.7500	70.1000	69.7500	70.0000	-1.074%	13	2,009	-28.571%
2026-05-28	70.7600	70.7600	70.7600	70.7600	-2.842%	4	2,011	-29.339%
2026-05-27	71.9900	72.8400	71.9900	72.8300	+3.378%	5	2,011	-31.347%
2026-05-26	69.4800	70.4500	69.4700	70.4500	+1.149%	41	2,011	-29.028%
2026-05-22	67.2100	69.6500	67.2100	69.6500	+3.078%	39	2,020	-28.212%
2026-05-21	67.0000	67.5700	66.6500	67.5700	+3.683%	3	2,029	-26.003%
2026-05-20	66.7500	66.7500	65.1700	65.1700	+6.365%	2	2,029	-23.278%
2026-05-14	61.2700	61.2700	61.2700	61.2700	-15.091%	2	2,029	-18.394%
2026-05-07	71.8500	72.1600	71.8500	72.1600	-3.594%	28	2,027	-30.710%
2026-05-06	74.4000	74.8500	74.3500	74.8500	-5.790%	33	2,034	-33.200%
2026-05-01	79.4500	79.4500	79.4500	79.4500	+0.570%	1	2,028	-37.067%
2026-04-30	78.9000	79.0000	78.9000	79.0000	+10.877%	11	2,028	-36.709%
2026-04-28	72.8000	72.8000	71.2500	71.2500	+0.494%	3	2,027	-29.825%
2026-04-27	72.8000	72.9000	70.9000	70.9000	-4.189%	17	2,027	-29.478%
2026-04-24	73.8000	74.0000	73.8000	74.0000	-8.177%	5	2,036	-32.432%
2026-04-16	80.5900	80.5900	80.5900	80.5900	-7.834%	1	2,035	-37.958%
2026-04-10	86.8400	87.4400	86.8400	87.4400	-10.639%	2	2,035	-42.818%
2026-04-07	97.8500	97.8500	97.6000	97.8500	+1.980%	11	2,035	-48.901%
2026-04-06	95.8900	95.9500	95.8400	95.9500	-1.133%	4	2,025	-47.890%
2026-04-02	97.7800	97.7800	97.0500	97.0500	+0.466%	4	2,026	-48.480%
2026-04-01	96.9500	96.9500	96.6000	96.6000	-3.245%	11	2,026	-48.240%
2026-03-31	102.9800	102.9800	99.8400	99.8400	-6.517%	27	2,015	-49.920%
2026-03-30	103.9500	106.8000	103.9500	106.8000	+2.397%	3,486	2,002	-53.184%
2026-03-27	104.4000	104.8500	103.0000	104.3000	+10.137%	237	416	-52.061%
2026-03-25	94.7000	94.7000	94.7000	94.7000	-3.564%	5	286	-47.202%
2026-03-24	98.2000	98.2000	98.2000	98.2000	+0.204%	1	281	-49.084%
2026-03-23	96.1500	98.0000	96.1500	98.0000	+0.102%	6	280	-48.980%
2026-03-20	97.9000	97.9000	97.9000	97.9000	+5.792%	4	274	-48.927%
2026-03-17	92.4400	92.5400	92.4400	92.5400	+1.469%	10	270	-45.969%
2026-03-10	91.2000	91.2000	91.2000	91.2000	-4.302%	146	270	-45.175%
2026-03-09	96.5500	96.5500	95.3000	95.3000	-2.357%	274	279	-47.534%
2026-03-06	97.6000	97.6000	97.6000	97.6000	+1.667%	137	244	-48.770%
2026-03-05	95.9500	96.0500	95.9500	96.0000	-1.031%	5	233	-47.917%
2026-02-27	97.0000	97.0000	97.0000	97.0000	-3.000%	85	230	-48.454%
2026-02-03	100.0000	100.0000	100.0000	100.0000	+4.341%	1	145	-50.000%
2026-01-14	95.3300	95.9200	95.3300	95.8400	+2.888%	4	145	-47.830%
2026-01-13	91.6000	93.1500	91.6000	93.1500	-0.428%	7	145	-46.323%
2026-01-09	93.5200	93.5500	93.3500	93.5500	+2.915%	4	143	-46.553%
2026-01-07	90.3000	90.9000	90.3000	90.9000	+0.331%	2	141	-44.994%
2026-01-05	90.4900	90.6000	90.4900	90.6000	-1.221%	2	139	-44.812%
2026-01-02	91.7500	91.7500	91.7200	91.7200	+0.460%	2	139	-45.486%
2025-12-31	91.2400	91.3000	91.2400	91.3000	+2.125%	2	137	-45.235%
2025-12-26	89.4500	89.4500	89.4000	89.4000	-3.767%	2	137	-44.072%
2025-12-23	92.9000	92.9000	92.9000	92.9000	-1.537%	3	137	-46.179%
2025-12-22	94.9000	94.9000	94.3500	94.3500	-2.430%	6	137	-47.006%
2025-12-19	98.5500	98.5500	96.7000	96.7000	-4.305%	6	134	-48.294%
2025-12-18	101.0500	101.0500	101.0500	101.0500	-1.702%	3	134	-50.520%
2025-12-17	102.7200	102.8000	102.7200	102.8000	+2.544%	2	131	-51.362%
2025-12-16	100.1500	100.2500	100.1500	100.2500	+1.828%	2	131	-50.125%
2025-12-11	98.3300	98.4500	98.3300	98.4500	+3.523%	2	131	-49.213%
2025-12-08	95.0100	95.1000	95.0100	95.1000	-1.451%	2	131	-47.424%
2025-12-05	96.4800	96.5000	96.4800	96.5000	+2.802%	2	131	-48.187%
2025-12-02	94.5700	94.5700	93.8300	93.8700	-3.969%	4	131	-46.735%
2025-12-01	97.9400	97.9400	97.7500	97.7500	-1.709%	2	135	-48.849%
2025-11-28	99.6700	99.6700	99.4500	99.4500	+1.990%	5	136	-49.723%
2025-11-26	96.8500	97.5100	96.8500	97.5100	-4.261%	7	125	-48.723%
2025-11-25	102.9100	102.9100	101.8500	101.8500	+3.823%	10	125	-50.908%
2025-11-21	98.1000	98.1000	98.1000	98.1000	+11.224%	1	123	-49.032%
2025-11-20	88.2000	88.2000	88.2000	88.2000	+0.536%	1	123	-43.311%
2025-10-28	87.3900	87.7300	87.3900	87.7300	-0.341%	2	123	-43.007%
2025-10-27	87.8200	88.0300	87.8200	88.0300	-4.740%	2	123	-43.201%
2025-10-24	92.4000	92.6700	92.1400	92.4100	-1.691%	4	123	-45.893%
2025-10-23	94.5100	94.5500	93.6500	94.0000	-3.659%	10	123	-46.809%
2025-10-22	95.5800	97.6000	95.5800	97.5700	+2.846%	6	123	-48.755%
2025-10-21	93.8800	94.8900	93.8800	94.8700	+1.487%	8	124	-47.296%
2025-10-20	93.2300	93.4800	93.2300	93.4800	-1.079%	2	124	-46.513%
2025-10-17	94.5600	94.9000	94.1300	94.5000	-2.527%	8	124	-47.090%
2025-10-15	95.5300	96.9500	95.5300	96.9500	+1.731%	4	125	-48.427%
2025-10-14	94.2800	95.3000	94.2800	95.3000	+10.827%	17	127	-47.534%
2025-10-10	85.6300	85.9900	85.6300	85.9900	-1.422%	2	143	-41.854%
2025-10-09	86.2700	87.2300	86.2700	87.2300	-2.493%	4	143	-42.680%
2025-10-08	89.1900	89.4600	89.1900	89.4600	-2.069%	2	144	-44.109%
2025-10-07	91.1200	91.4500	91.1200	91.3500	-0.120%	17	144	-45.265%
2025-10-06	91.0600	91.4600	91.0600	91.4600	+1.996%	4	144	-45.331%
2025-10-03	88.8800	89.6700	88.8800	89.6700	+0.866%	8	144	-44.240%
2025-10-02	88.6000	89.1100	88.6000	88.9000	-1.963%	12	141	-43.757%
2025-10-01	90.4000	90.6800	90.4000	90.6800	+0.033%	2	141	-44.861%
2025-09-30	90.6500	90.6500	90.6500	90.6500	-6.710%	1	141	-44.843%
2025-09-26	96.9300	97.1700	96.9300	97.1700	+1.695%	2	141	-48.544%
2025-09-25	95.5500	95.5500	95.5500	95.5500	-1.546%	15	141	-47.671%
2025-09-24	97.0500	97.0500	97.0500	97.0500	-5.123%	15	141	-48.480%
2025-09-17	102.2000	102.2900	102.2000	102.2900	+5.345%	2	141	-51.119%
2025-09-16	97.1000	97.1000	97.1000	97.1000	+0.528%	10	141	-48.507%
2025-09-15	96.4500	96.5900	96.4500	96.5900	-5.609%	11	151	-48.235%
2025-09-08	102.1600	102.3300	102.1600	102.3300	+0.719%	4	161	-51.138%
2025-09-02	104.4200	104.6000	101.6000	101.6000	+8.200%	14	159	-50.787%
2025-08-26	93.9000	93.9000	93.9000	93.9000	-3.752%	9	160	-46.752%
2025-07-28	98.3100	98.3100	97.5600	97.5600	-1.594%	7	152	-48.749%
2025-07-25	99.1900	99.2400	99.0500	99.1400	-1.451%	4	146	-49.566%
2025-07-24	100.6000	100.6000	100.6000	100.6000	-2.746%	1	143	-50.298%
2025-07-23	103.8100	103.9300	103.2500	103.4400	-1.166%	9	142	-51.663%
2025-07-22	105.1600	105.2300	104.2600	104.6600	+1.908%	27	133	-52.226%
2025-07-15	102.7000	102.7000	102.7000	102.7000	-11.618%	5	108	-51.315%
2025-06-26	116.0400	116.2000	115.0500	116.2000	-1.609%	31	108	-56.971%
2025-06-25	119.5900	119.7000	117.8400	118.1000	-6.433%	80	83	-57.663%
2025-06-17	126.2200	126.2200	126.2200	126.2200	+0.622%	2	14	-60.387%
2025-06-16	125.4400	125.4400	125.4400	125.4400	-2.419%	8	12	-60.140%
2025-06-10	128.0300	128.6500	127.9500	128.5500	-7.551%	6	4	-61.105%
2025-05-23	139.1700	139.1700	139.0500	139.0500	0.000%	4	0	-64.042%