Dark

NVDA20270617P290
NVDA Jun 17 2027 290.00 Put (NVDA270617P00290000)
option OPRA

EOD

Aug 17, 2026

72.69-1.102%(-0.81)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	72.6900	72.6900	72.6900	72.6900	-1.102%	150	1,203	0.000%
2026-08-13	73.5000	73.5000	73.5000	73.5000	-7.570%	40	1,163	-1.102%
2026-08-06	79.5200	79.5200	79.5200	79.5200	-17.510%	32	1,123	-8.589%
2026-07-27	92.5500	96.4000	92.5500	96.4000	+15.036%	85	1,123	-24.595%
2026-07-22	83.8000	83.8000	83.8000	83.8000	-5.204%	75	1,039	-13.258%
2026-07-16	88.4500	88.4500	88.4000	88.4000	+2.315%	50	1,019	-17.771%
2026-07-10	89.4100	89.4100	86.4000	86.4000	-5.055%	31	969	-15.868%
2026-07-08	91.0000	91.0000	91.0000	91.0000	-4.392%	15	969	-20.121%
2026-06-11	95.1800	95.1800	95.1800	95.1800	+0.274%	1	969	-23.629%
2026-06-10	92.2500	94.9200	92.2500	94.9200	+3.749%	2	969	-23.420%
2026-06-08	91.5500	91.5500	91.4900	91.4900	+13.794%	30	967	-20.549%
2026-06-02	79.5900	80.4000	79.5900	80.4000	-5.077%	2	952	-9.590%
2026-05-22	84.6500	84.7500	84.6500	84.7000	+5.611%	45	953	-14.179%
2026-05-19	80.2000	80.2000	80.1500	80.2000	+2.953%	22	938	-9.364%
2026-05-15	80.0000	80.0000	77.8500	77.9000	-1.517%	3	938	-6.688%
2026-05-13	78.1300	79.1000	78.1300	79.1000	-7.268%	7	939	-8.104%
2026-05-08	85.3400	85.3400	85.3000	85.3000	-10.540%	5	945	-14.783%
2026-04-30	95.3500	95.3500	95.3500	95.3500	+7.679%	5	940	-23.765%
2026-04-28	86.6500	88.5500	86.6500	88.5500	+2.252%	35	940	-17.911%
2026-04-27	88.4500	88.6000	86.6000	86.6000	-3.778%	30	975	-16.062%
2026-04-24	93.0000	93.1000	90.0000	90.0000	-7.493%	23	985	-19.233%
2026-04-23	93.1000	97.2900	93.1000	97.2900	-0.471%	2	996	-25.285%
2026-04-15	96.5000	97.7500	95.8700	97.7500	-1.561%	3	997	-25.637%
2026-04-14	100.6300	100.6300	99.3000	99.3000	-5.239%	2	996	-26.798%
2026-04-13	104.7900	104.7900	104.7900	104.7900	+0.048%	2	995	-30.633%
2026-04-10	105.8500	105.8500	104.7400	104.7400	-8.364%	3	997	-30.600%
2026-04-02	114.4000	114.4000	114.3000	114.3000	-0.565%	2	996	-36.404%
2026-04-01	115.1000	115.1000	114.9500	114.9500	-2.045%	4	996	-36.764%
2026-03-31	117.3500	117.3500	117.3500	117.3500	-5.584%	3	994	-38.057%
2026-03-30	124.2900	124.2900	124.2900	124.2900	+2.583%	13	991	-41.516%
2026-03-27	121.1600	121.1600	121.1600	121.1600	+2.504%	2	978	-40.005%
2026-03-26	118.2000	118.2000	118.1000	118.2000	+5.301%	31	978	-38.503%
2026-03-25	112.4100	112.4500	112.2500	112.2500	-2.940%	8	948	-35.243%
2026-03-24	115.8700	115.8700	115.5300	115.6500	-0.043%	48	941	-37.147%
2026-03-20	115.6000	115.7500	115.6000	115.7000	+1.491%	7	918	-37.174%
2026-03-19	113.8000	114.0000	113.8000	114.0000	+3.261%	6	911	-36.237%
2026-03-17	110.4000	110.4000	110.4000	110.4000	+3.178%	11	907	-34.158%
2026-03-16	109.4000	109.8000	107.0000	107.0000	-3.167%	37	896	-32.065%
2026-03-12	110.1000	110.5000	110.1000	110.5000	+2.600%	73	871	-34.217%
2026-03-11	107.7000	107.7000	107.7000	107.7000	-1.957%	131	800	-32.507%
2026-03-10	108.3000	109.8500	108.0900	109.8500	-1.436%	317	867	-33.828%
2026-03-04	112.5000	112.9500	111.4500	111.4500	-2.280%	10	608	-34.778%
2026-03-03	114.3000	114.3000	113.6000	114.0500	-2.313%	18	598	-36.265%
2026-02-27	114.1500	117.0500	114.0500	116.7500	+15.457%	113	580	-37.739%
2026-02-25	101.1200	101.1200	101.1200	101.1200	-5.096%	1	517	-28.115%
2026-02-11	106.5000	106.5500	106.5000	106.5500	-2.158%	2	517	-31.779%
2026-02-02	108.9500	108.9500	108.9000	108.9000	+4.410%	10	516	-33.251%
2026-01-30	104.3000	104.3000	104.3000	104.3000	-8.388%	3	511	-30.307%
2026-01-21	113.8500	113.8500	113.8500	113.8500	+3.284%	10	511	-36.153%
2026-01-13	108.7200	110.4000	108.7200	110.2300	-0.109%	18	501	-34.056%
2026-01-08	110.2600	110.3500	110.2600	110.3500	+2.384%	2	497	-34.128%
2025-12-31	107.6000	108.0500	107.6000	107.7800	-0.342%	8	497	-32.557%
2025-12-30	108.1100	108.1500	108.1100	108.1500	+2.212%	2	497	-32.788%
2025-12-26	106.7000	106.7000	105.3500	105.8100	-1.636%	10	497	-31.301%
2025-12-23	109.4600	109.4600	107.5400	107.5700	-3.654%	8	497	-32.425%
2025-12-22	111.6000	111.6500	111.6000	111.6500	-2.854%	2	497	-34.895%
2025-12-19	114.7800	114.9300	114.7800	114.9300	-4.977%	4	496	-36.753%
2025-12-17	120.6700	121.6000	120.6700	120.9500	+3.244%	8	496	-39.901%
2025-12-16	116.9100	117.1500	116.0400	117.1500	+0.386%	5	495	-37.951%
2025-12-15	116.7000	116.7000	116.7000	116.7000	+1.214%	50	495	-37.712%
2025-12-11	115.2400	115.4000	115.2300	115.3000	+3.343%	4	445	-36.956%
2025-12-10	111.5700	111.5700	111.5700	111.5700	+0.695%	1	445	-34.848%
2025-12-09	110.8000	110.8000	110.8000	110.8000	-0.663%	3	444	-34.395%
2025-12-08	111.3800	111.5400	111.3800	111.5400	+10.952%	4	444	-34.831%
2025-11-10	102.2500	102.2500	100.5300	100.5300	+4.133%	2	444	-27.693%
2025-10-31	96.1800	96.5400	96.1800	96.5400	-5.998%	2	444	-24.705%
2025-10-28	102.7000	102.7000	102.7000	102.7000	-1.816%	2	444	-29.221%
2025-10-27	104.3000	104.6000	104.3000	104.6000	-3.904%	2	444	-30.507%
2025-10-24	109.2700	109.5400	108.6700	108.8500	-1.662%	4	444	-33.220%
2025-10-23	111.6100	111.9500	110.4300	110.6900	-1.827%	8	445	-34.330%
2025-10-22	112.7200	112.7500	112.7200	112.7500	+1.312%	2	446	-35.530%
2025-10-21	110.9400	111.2900	110.9400	111.2900	+0.779%	2	446	-34.684%
2025-10-20	110.1600	110.4300	110.1600	110.4300	-0.406%	2	446	-34.175%
2025-10-17	111.6100	112.2500	110.8800	110.8800	-2.720%	12	446	-34.443%
2025-10-15	112.4800	113.9800	112.3500	113.9800	+11.745%	6	446	-36.226%
2025-10-10	101.7000	102.0000	101.7000	102.0000	-0.361%	2	446	-28.735%
2025-10-09	102.3700	102.3700	102.3700	102.3700	-5.484%	2	446	-28.993%
2025-10-07	108.0300	108.3100	107.9600	108.3100	+0.176%	4	448	-32.887%
2025-10-06	107.8100	108.1500	107.8100	108.1200	+2.135%	4	448	-32.769%
2025-10-03	105.6200	105.8600	105.6200	105.8600	+0.398%	2	448	-31.334%
2025-10-02	104.6200	105.6000	104.6200	105.4400	-1.807%	8	448	-31.060%
2025-10-01	107.1100	107.3800	107.1100	107.3800	-6.869%	2	446	-32.306%
2025-09-25	112.8000	115.3000	112.8000	115.3000	+1.595%	52	446	-36.956%
2025-09-15	113.4900	113.4900	113.4900	113.4900	-6.059%	2	444	-35.950%
2025-09-08	120.5300	120.8100	120.5300	120.8100	+0.801%	2	442	-39.831%
2025-09-02	122.7600	122.9000	119.8500	119.8500	+2.348%	29	442	-39.349%
2025-08-29	116.6000	117.1000	116.6000	117.1000	+4.647%	40	442	-37.925%
2025-08-28	112.4500	112.4500	111.9000	111.9000	+0.593%	35	442	-35.040%
2025-08-18	111.2400	111.2400	111.2400	111.2400	-2.957%	2	442	-34.655%
2025-07-29	114.6000	114.7600	114.6000	114.6300	-1.351%	28	440	-36.587%
2025-07-28	116.2000	116.4400	116.1500	116.2000	-0.802%	8	413	-37.444%
2025-07-25	117.2400	117.3900	116.8000	117.1400	-0.391%	459	407	-37.946%
2025-07-24	119.2000	119.3100	117.6000	117.6000	-2.890%	36	174	-38.189%
2025-07-23	122.0700	122.1600	121.1000	121.1000	-1.521%	20	170	-39.975%
2025-07-22	123.5700	123.6200	122.5200	122.9700	+4.018%	42	151	-40.888%
2025-07-21	118.2200	118.2200	118.2200	118.2200	-2.136%	15	115	-38.513%
2025-07-15	121.0500	121.0500	120.8000	120.8000	0.000%	100	100	-39.826%