Dark

NVDA20270617P280
NVDA Jun 17 2027 280.00 Put (NVDA270617P00280000)
option OPRA

EOD

Sep 28, 2026

57.65-8.709%(-5.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	57.6500	57.6500	57.6500	57.6500	-8.709%	4	3,002	0.000%
2026-09-21	63.1500	63.1500	63.1500	63.1500	-6.013%	11	3,002	-8.709%
2026-09-11	67.1900	67.1900	67.1900	67.1900	+9.806%	73	2,995	-14.199%
2026-09-08	61.2000	61.2000	61.1000	61.1900	+6.603%	109	2,958	-5.785%
2026-09-04	57.3000	57.4000	57.3000	57.4000	-5.045%	2	2,957	+0.436%
2026-09-03	60.4000	60.4500	60.4000	60.4500	-5.562%	15	2,957	-4.632%
2026-09-02	63.5000	64.0100	63.5000	64.0100	-5.937%	33	2,961	-9.936%
2026-09-01	68.0500	68.0500	68.0500	68.0500	+2.070%	1	2,929	-15.283%
2026-08-31	67.0000	67.8000	66.5000	66.6700	-1.956%	65	2,928	-13.529%
2026-08-28	65.0000	68.0000	65.0000	68.0000	+8.108%	3	2,939	-15.221%
2026-08-27	63.4600	64.4000	62.9000	62.9000	-16.964%	6	2,938	-8.347%
2026-08-26	74.0700	75.7500	74.0700	75.7500	-0.290%	5	2,939	-23.894%
2026-08-24	75.5100	75.9700	75.3900	75.9700	+6.819%	6	2,936	-24.115%
2026-08-20	71.1200	71.1200	71.1200	71.1200	+3.977%	1	2,934	-18.940%
2026-08-18	67.6700	69.1700	67.6700	68.4000	+5.964%	18	2,933	-15.716%
2026-08-17	63.6500	64.5500	63.6500	64.5500	-6.381%	26	2,917	-10.689%
2026-08-11	68.9500	68.9500	68.9000	68.9500	+2.148%	47	2,897	-16.389%
2026-08-10	67.4000	67.5000	67.4000	67.5000	-4.459%	30	2,897	-14.593%
2026-08-06	70.6000	70.6500	70.6000	70.6500	+0.284%	20	2,905	-18.401%
2026-08-05	70.8300	70.8300	70.4500	70.4500	-7.788%	5	2,895	-18.169%
2026-08-04	76.4000	76.4000	76.4000	76.4000	-4.607%	23	2,897	-24.542%
2026-08-03	82.7300	82.7300	80.0900	80.0900	-10.394%	60	2,875	-28.018%
2026-07-30	87.4000	89.3800	87.4000	89.3800	-1.715%	26	2,875	-35.500%
2026-07-29	90.9500	90.9500	90.8000	90.9400	+2.042%	80	2,850	-36.607%
2026-07-28	89.1200	89.1200	89.1200	89.1200	+1.793%	1	2,785	-35.312%
2026-07-27	83.9000	87.6000	83.9000	87.5500	+12.851%	31	2,784	-34.152%
2026-07-24	77.5800	77.5800	77.5800	77.5800	-0.513%	1	2,769	-25.690%
2026-07-23	78.0000	78.0000	77.9800	77.9800	+4.293%	2	2,769	-26.071%
2026-07-22	75.2500	75.2500	74.6000	74.7700	-4.092%	27	2,769	-22.897%
2026-07-10	78.0100	78.0100	77.9600	77.9600	-7.378%	3	2,743	-26.052%
2026-07-09	84.1700	84.1700	84.1700	84.1700	-3.652%	5	2,743	-31.508%
2026-07-08	87.3600	87.3600	87.3600	87.3600	-1.909%	1	2,738	-34.009%
2026-07-01	89.0600	89.0600	89.0600	89.0600	-1.732%	1	2,737	-35.268%
2026-06-25	88.4400	91.0500	88.4400	90.6300	+4.859%	346	2,737	-36.390%
2026-06-24	86.1100	86.4300	86.1100	86.4300	+2.043%	35	2,737	-33.299%
2026-06-23	84.8000	84.8500	84.7000	84.7000	+6.474%	25	2,737	-31.936%
2026-06-18	79.5500	79.5500	79.5500	79.5500	-3.388%	2	2,724	-27.530%
2026-06-08	82.3400	82.3400	82.3400	82.3400	-1.152%	10	2,724	-29.985%
2026-06-05	83.3000	83.3000	83.3000	83.3000	+11.662%	1	2,724	-30.792%
2026-06-04	74.6000	74.6000	74.6000	74.6000	-4.371%	1	2,723	-22.721%
2026-06-03	78.1600	78.1600	78.0100	78.0100	+5.562%	41	2,723	-26.099%
2026-06-02	71.6500	73.9000	71.6500	73.9000	+2.001%	12	2,702	-21.989%
2026-06-01	75.4800	75.4800	72.4500	72.4500	-9.720%	26	2,714	-20.428%
2026-05-29	80.2500	80.2500	80.2500	80.2500	+2.229%	2	2,690	-28.162%
2026-05-28	78.5000	78.5000	78.5000	78.5000	+2.147%	1	2,691	-26.561%
2026-05-22	76.9000	76.9000	76.8500	76.8500	+6.059%	20	2,691	-24.984%
2026-05-20	71.7000	72.4600	71.2400	72.4600	-2.608%	72	2,701	-20.439%
2026-05-18	74.8500	74.8500	74.4000	74.4000	+5.983%	65	2,732	-22.513%
2026-05-15	71.9800	71.9800	70.2000	70.2000	+3.129%	16	2,732	-17.877%
2026-05-14	69.0500	69.1200	66.6800	68.0700	-4.127%	17	2,808	-15.308%
2026-05-13	71.0000	71.0000	71.0000	71.0000	-5.042%	1	2,800	-18.803%
2026-05-12	76.7400	76.7400	74.7700	74.7700	-3.833%	5	2,800	-22.897%
2026-05-08	77.5100	77.7500	77.5100	77.7500	-2.813%	2	2,800	-25.852%
2026-05-07	80.0000	80.0000	80.0000	80.0000	-3.159%	2	2,801	-27.938%
2026-05-06	83.4300	84.0500	82.6100	82.6100	-7.574%	55	2,801	-30.214%
2026-05-05	88.9300	89.3800	88.8800	89.3800	+2.406%	13	2,747	-35.500%
2026-05-01	88.8900	88.8900	87.2800	87.2800	+0.368%	3	2,748	-33.948%
2026-04-30	86.0200	87.1500	86.0000	86.9600	+12.715%	24	2,748	-33.705%
2026-04-27	80.4000	80.4500	77.1000	77.1500	-15.803%	5	2,751	-25.275%
2026-04-14	92.7500	92.7500	91.6300	91.6300	-8.306%	42	2,753	-37.084%
2026-04-09	99.9300	99.9300	99.9300	99.9300	-5.414%	3	2,728	-42.310%
2026-04-07	105.7500	105.8000	105.6500	105.6500	+0.811%	6	2,726	-45.433%
2026-04-06	105.1000	105.1000	104.8000	104.8000	-1.300%	2	2,723	-44.990%
2026-04-01	107.0000	107.0000	105.8000	106.1800	-3.639%	64	2,722	-45.705%
2026-03-31	111.7500	111.7500	110.0000	110.1900	-3.554%	204	2,698	-47.681%
2026-03-30	114.3000	114.3000	114.2500	114.2500	+1.510%	2	2,608	-49.540%
2026-03-27	111.7500	113.3400	111.4500	112.5500	+2.272%	18	2,607	-48.778%
2026-03-26	106.4200	110.1500	106.3300	110.0500	+6.586%	4,629	2,598	-47.615%
2026-03-25	102.7500	103.5500	102.7500	103.2500	-3.188%	22	523	-44.165%
2026-03-24	107.2500	107.5000	106.6000	106.6500	+1.542%	45	509	-45.945%
2026-03-23	104.7400	105.0300	104.6100	105.0300	-3.863%	14	472	-45.111%
2026-03-20	107.0700	109.2500	106.6500	109.2500	+7.805%	6	460	-47.231%
2026-03-17	101.2100	101.3400	101.2100	101.3400	+3.992%	20	454	-43.112%
2026-03-16	100.9000	100.9800	97.4500	97.4500	-9.458%	34	454	-40.841%
2026-03-06	107.6300	107.6300	107.6300	107.6300	+2.946%	2	430	-46.437%
2026-03-05	104.5000	104.5500	104.5000	104.5500	+1.544%	4	432	-44.859%
2026-03-04	103.8000	103.8000	102.9000	102.9600	-3.686%	14	430	-44.007%
2026-03-03	106.9000	106.9000	106.9000	106.9000	+1.375%	2	422	-46.071%
2026-02-27	105.4500	105.4500	105.4500	105.4500	+3.210%	6	420	-45.330%
2026-02-17	102.1700	102.1700	102.1700	102.1700	-1.703%	55	414	-43.574%
2026-02-06	103.9400	103.9400	103.9400	103.9400	-6.318%	1	414	-44.535%
2026-02-04	110.9500	110.9500	110.9500	110.9500	+9.203%	6	413	-48.040%
2026-02-02	101.6000	101.6000	101.6000	101.6000	+1.095%	3	407	-43.258%
2026-01-26	100.5000	100.5000	100.5000	100.5000	+0.772%	1	404	-42.637%
2026-01-23	99.7300	99.7300	99.7300	99.7300	-5.702%	2	404	-42.194%
2026-01-20	105.7600	105.7600	105.7600	105.7600	+4.146%	55	402	-45.490%
2026-01-13	99.2100	102.0700	99.2100	101.5500	+2.153%	16	347	-43.230%
2025-12-31	99.2100	99.4500	99.2100	99.4100	+1.969%	8	344	-42.008%
2025-12-26	98.0000	98.0000	97.4500	97.4900	-1.931%	7	344	-40.866%
2025-12-23	101.1000	101.1000	99.4100	99.4100	-4.998%	6	348	-42.008%
2025-12-19	106.3000	106.3000	104.5800	104.6400	-6.488%	5	345	-44.906%
2025-12-17	112.9200	113.0500	111.8000	111.9000	+4.287%	6	344	-48.481%
2025-12-16	108.1800	108.3400	107.3000	107.3000	+0.140%	4	344	-46.272%
2025-12-15	107.0900	107.1500	107.0900	107.1500	-0.787%	2	344	-46.197%
2025-12-11	107.8700	108.0000	107.8700	108.0000	+4.702%	2	344	-46.620%
2025-12-10	102.7800	103.1500	102.7800	103.1500	+0.683%	2	344	-44.111%
2025-12-09	102.4500	102.4500	102.4500	102.4500	+0.343%	3	344	-43.729%
2025-12-08	103.1000	103.1900	102.1000	102.1000	-0.390%	4	341	-43.536%
2025-11-19	103.0000	103.0000	102.5000	102.5000	+0.985%	2	341	-43.756%
2025-11-17	100.8000	101.5000	100.8000	101.5000	-4.516%	2	343	-43.202%
2025-11-07	103.9500	106.4000	103.9500	106.3000	+14.919%	9	341	-45.767%
2025-10-28	95.4500	95.4500	92.5000	92.5000	-3.776%	4	336	-37.676%
2025-10-27	95.9500	96.1300	95.9500	96.1300	-4.765%	2	339	-40.029%
2025-10-24	100.6900	100.9400	100.6900	100.9400	-1.522%	2	339	-42.887%
2025-10-23	102.8600	103.0800	101.8000	102.5000	-1.679%	10	339	-43.756%
2025-10-22	104.0800	104.2500	104.0800	104.2500	+0.920%	2	339	-44.700%
2025-10-21	102.3000	103.3000	102.3000	103.3000	+1.275%	6	339	-44.192%
2025-10-20	101.7200	102.0000	101.7200	102.0000	-0.980%	2	340	-43.480%
2025-10-17	102.8900	103.5800	102.6000	103.0100	-0.732%	10	340	-44.035%
2025-10-15	103.8700	104.1200	103.7700	103.7700	+10.511%	4	340	-44.444%
2025-10-10	93.6300	93.9000	93.6300	93.9000	-1.500%	2	339	-38.605%
2025-10-09	94.1600	95.3300	94.1600	95.3300	-2.376%	6	339	-39.526%
2025-10-08	97.3700	97.6500	97.3700	97.6500	-2.017%	2	339	-40.963%
2025-10-07	99.4900	99.6700	99.4700	99.6600	-0.030%	4	339	-42.153%
2025-10-06	99.2900	99.6900	99.2900	99.6900	+2.299%	2	339	-42.171%
2025-10-03	97.0500	97.4500	97.0500	97.4500	+0.350%	6	339	-40.841%
2025-10-02	96.2200	97.4000	96.2200	97.1100	-1.909%	8	339	-40.634%
2025-10-01	98.6300	99.0000	98.6300	99.0000	-6.498%	4	340	-41.768%
2025-09-26	105.5900	105.8800	105.5900	105.8800	+0.905%	2	340	-45.552%
2025-09-25	104.1100	104.9300	104.1100	104.9300	+3.400%	4	340	-45.059%
2025-09-22	101.7200	101.7200	101.4800	101.4800	-8.782%	2	340	-43.191%
2025-09-17	111.1500	111.2500	111.1500	111.2500	+6.104%	2	341	-48.180%
2025-09-12	104.8500	104.8500	104.8500	104.8500	+0.239%	1	341	-45.017%
2025-09-11	104.6000	104.6000	104.6000	104.6000	-6.070%	1	340	-44.885%
2025-09-08	111.2100	111.4000	111.2100	111.3600	-1.799%	4	339	-48.231%
2025-09-02	113.4600	113.7200	113.3600	113.4000	+10.602%	4	338	-49.162%
2025-08-18	102.5300	102.5300	102.5300	102.5300	+0.717%	2	338	-43.773%
2025-08-13	101.8000	101.8000	101.8000	101.8000	+0.593%	1	338	-43.369%
2025-08-11	101.2000	101.2000	101.2000	101.2000	+0.049%	5	337	-43.034%
2025-08-08	101.1000	101.1500	101.1000	101.1500	+0.149%	6	337	-43.005%
2025-08-07	101.0000	101.0000	101.0000	101.0000	-5.748%	1	331	-42.921%
2025-07-28	107.1600	107.2600	107.1000	107.1600	-1.208%	12	330	-46.202%
2025-07-25	107.8500	108.4700	107.7000	108.4700	-0.267%	208	320	-46.852%
2025-07-24	110.1000	110.2600	108.6900	108.7600	-3.333%	15	212	-46.993%
2025-07-23	111.9500	112.9200	111.9500	112.5100	-0.960%	138	201	-48.760%
2025-07-22	114.2600	114.2900	113.2700	113.6000	0.000%	138	121	-49.252%