Dark

NVDA20270617P30
NVDA Jun 17 2027 30.00 Put (NVDA270617P00030000)
option OPRA

EOD

Sep 30, 2026

0.1200+100.000%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1200	0.1200	0.1200	0.1200	+100.000%	2	11,292	0.000%
2026-09-29	0.1100	0.1100	0.0600	0.0600	+20.000%	2	11,292	+100.000%
2026-09-24	0.1100	0.1100	0.0500	0.0500	-16.667%	7	11,292	+140.000%
2026-09-23	0.1200	0.1200	0.0600	0.0600	+100.000%	2	11,292	+100.000%
2026-09-21	0.0500	0.0500	0.0300	0.0300	-62.500%	12	11,292	+300.000%
2026-09-18	0.0600	0.0900	0.0500	0.0800	+14.286%	10	11,285	+50.000%
2026-09-17	0.0800	0.1300	0.0400	0.0700	0.000%	13	11,286	+71.429%
2026-09-16	0.0800	0.1300	0.0400	0.0700	+40.000%	18	11,283	+71.429%
2026-09-15	0.1000	0.1200	0.0400	0.0500	-16.667%	18	11,280	+140.000%
2026-09-14	0.0800	0.1200	0.0500	0.0600	+20.000%	10	11,281	+100.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	-37.500%	1	11,279	+140.000%
2026-09-04	0.0800	0.0800	0.0800	0.0800	+14.286%	20	11,278	+50.000%
2026-09-01	0.0500	0.0700	0.0500	0.0700	-12.500%	80	11,278	+71.429%
2026-08-31	0.0900	0.0900	0.0600	0.0800	0.000%	145	11,278	+50.000%
2026-08-27	0.0500	0.1800	0.0500	0.0800	-20.000%	21	11,278	+50.000%
2026-08-26	0.1900	0.1900	0.1000	0.1000	+25.000%	2	11,277	+20.000%
2026-08-25	0.1000	0.1000	0.0800	0.0800	-11.111%	2	11,277	+50.000%
2026-08-24	0.1800	0.1800	0.0900	0.0900	-10.000%	8	11,277	+33.333%
2026-08-20	0.1000	0.1000	0.1000	0.1000	+25.000%	40	11,277	+20.000%
2026-08-12	0.0800	0.0800	0.0800	0.0800	-11.111%	25	11,277	+50.000%
2026-08-11	0.0900	0.0900	0.0900	0.0900	0.000%	20	11,277	+33.333%
2026-08-04	0.1000	0.1000	0.0900	0.0900	-35.714%	26	11,277	+33.333%
2026-07-30	0.1400	0.1400	0.1400	0.1400	+55.556%	10	11,277	-14.286%
2026-07-23	0.0900	0.0900	0.0900	0.0900	-25.000%	50	11,277	+33.333%
2026-07-21	0.0700	0.1800	0.0700	0.1200	0.000%	5	11,327	0.000%
2026-07-17	0.1700	0.1700	0.1200	0.1200	+9.091%	2	11,328	0.000%
2026-07-16	0.1800	0.1800	0.1100	0.1100	-15.385%	2	11,327	+9.091%
2026-07-15	0.2000	0.2000	0.1100	0.1300	+18.182%	10	11,327	-7.692%
2026-07-10	0.1900	0.1900	0.1100	0.1100	0.000%	2	11,335	+9.091%
2026-07-09	0.1100	0.1100	0.1100	0.1100	-8.333%	3	11,335	+9.091%
2026-07-08	0.1200	0.1800	0.1200	0.1200	+9.091%	4	11,335	0.000%
2026-07-07	0.1100	0.1100	0.1100	0.1100	+22.222%	50	11,333	+9.091%
2026-07-01	0.0900	0.0900	0.0900	0.0900	-30.769%	25	11,283	+33.333%
2026-06-04	0.1300	0.1300	0.1300	0.1300	-18.750%	100	11,283	-7.692%
2026-06-03	0.1400	0.1600	0.1400	0.1600	+60.000%	502	11,183	-25.000%
2026-06-02	0.1000	0.1000	0.1000	0.1000	-47.368%	5	10,681	+20.000%
2026-06-01	0.1700	0.1900	0.1700	0.1900	+18.750%	203	10,680	-36.842%
2026-05-29	0.1600	0.1600	0.1600	0.1600	+33.333%	10	10,477	-25.000%
2026-05-27	0.1200	0.1200	0.1200	0.1200	-14.286%	2	10,477	0.000%
2026-05-20	0.1400	0.1600	0.1300	0.1400	-6.667%	2,801	10,475	-14.286%
2026-05-19	0.1500	0.1500	0.1500	0.1500	-6.250%	250	7,199	-20.000%
2026-05-18	0.1600	0.1600	0.1600	0.1600	+6.667%	250	7,199	-25.000%
2026-05-14	0.1500	0.1500	0.1500	0.1500	+36.364%	1	7,199	-20.000%
2026-05-13	0.1100	0.1100	0.1100	0.1100	-26.667%	65	7,154	+9.091%
2026-05-11	0.1500	0.1500	0.1500	0.1500	-6.250%	1	7,154	-20.000%
2026-05-01	0.1600	0.1600	0.1600	0.1600	-15.789%	5	7,158	-25.000%
2026-04-28	0.1900	0.1900	0.1900	0.1900	+46.154%	3	7,158	-36.842%
2026-04-22	0.1300	0.1300	0.1300	0.1300	-23.529%	2	7,155	-7.692%
2026-04-17	0.1800	0.1800	0.1700	0.1700	-22.727%	1,000	7,155	-29.412%
2026-04-08	0.2200	0.2200	0.2200	0.2200	-8.333%	500	6,155	-45.455%
2026-04-07	0.2500	0.2500	0.2100	0.2400	+14.286%	2,010	5,655	-50.000%
2026-04-06	0.2000	0.2100	0.2000	0.2100	-12.500%	9	3,669	-42.857%
2026-04-02	0.2400	0.2600	0.2400	0.2400	+4.348%	1,000	2,686	-50.000%
2026-03-30	0.2700	0.2700	0.2300	0.2300	-4.167%	2,500	2,686	-47.826%
2026-03-27	0.2400	0.2400	0.2400	0.2400	+20.000%	10	186	-50.000%
2026-03-06	0.2000	0.2000	0.2000	0.2000	-16.667%	10	186	-40.000%
2026-02-26	0.2400	0.2400	0.2400	0.2400	+9.091%	6	176	-50.000%
2026-02-25	0.2200	0.2200	0.2200	0.2200	-18.519%	15	155	-45.455%
2026-02-17	0.2700	0.2700	0.2700	0.2700	-3.571%	1	155	-55.556%
2026-01-23	0.2800	0.2800	0.2800	0.2800	+12.000%	1	155	-57.143%
2026-01-22	0.2500	0.2500	0.2500	0.2500	-7.407%	1	155	-52.000%
2026-01-21	0.2700	0.2700	0.2700	0.2700	+12.500%	20	154	-55.556%
2026-01-06	0.2400	0.2400	0.2400	0.2400	-11.111%	7	135	-50.000%
2025-12-18	0.2700	0.2700	0.2700	0.2700	-22.857%	20	128	-55.556%
2025-12-11	0.3500	0.3500	0.3500	0.3500	-2.778%	1	108	-65.714%
2025-11-21	0.3600	0.3600	0.3600	0.3600	+9.091%	2	107	-66.667%
2025-11-20	0.3300	0.3300	0.3300	0.3300	-10.811%	1	105	-63.636%
2025-11-14	0.3800	0.3800	0.3700	0.3700	+15.625%	32	104	-67.568%
2025-11-10	0.3200	0.3200	0.3200	0.3200	-20.000%	1	104	-62.500%
2025-10-21	0.4000	0.4000	0.4000	0.4000	+2.564%	1	104	-70.000%
2025-10-09	0.3900	0.3900	0.3900	0.3900	+18.182%	2	104	-69.231%
2025-10-01	0.3300	0.3300	0.3300	0.3300	-8.333%	20	104	-63.636%
2025-09-29	0.3600	0.3600	0.3600	0.3600	-10.000%	12	84	-66.667%
2025-08-27	0.4000	0.4000	0.4000	0.4000	-14.894%	2	72	-70.000%
2025-08-20	0.4300	0.4700	0.4300	0.4700	+11.905%	3	74	-74.468%
2025-08-01	0.4100	0.4200	0.4100	0.4200	+20.000%	3	73	-71.429%
2025-07-31	0.3500	0.3500	0.3500	0.3500	-10.256%	2	72	-65.714%
2025-07-25	0.4100	0.4100	0.3900	0.3900	+5.405%	2	72	-69.231%
2025-07-24	0.3700	0.3700	0.3700	0.3700	-17.778%	5	72	-67.568%
2025-07-22	0.4500	0.4500	0.4500	0.4500	-13.462%	1	69	-73.333%
2025-07-10	0.5200	0.5200	0.5200	0.5200	-17.460%	1	69	-76.923%
2025-07-02	0.5900	0.6300	0.5900	0.6300	-1.563%	2	69	-80.952%
2025-07-01	0.6400	0.6400	0.6400	0.6400	+1.587%	1	69	-81.250%
2025-06-30	0.6300	0.6300	0.6300	0.6300	+5.000%	6	69	-80.952%
2025-06-26	0.6000	0.6000	0.6000	0.6000	-14.286%	1	64	-80.000%
2025-06-20	0.7000	0.7000	0.7000	0.7000	+4.478%	2	63	-82.857%
2025-06-16	0.7000	0.7000	0.6700	0.6700	-10.667%	34	62	-82.090%
2025-06-03	0.7500	0.7500	0.7500	0.7500	-1.316%	1	30	-84.000%
2025-06-02	0.7600	0.7600	0.7600	0.7600	-15.556%	3	29	-84.211%
2025-05-15	0.8800	0.9000	0.8800	0.9000	+2.273%	7	26	-86.667%
2025-05-13	0.8800	0.8800	0.8800	0.8800	-24.138%	3	19	-86.364%
2025-04-28	1.1600	1.1600	1.1600	1.1600	+3.571%	2	16	-89.655%
2025-04-25	1.1200	1.1200	1.1200	1.1200	-22.759%	10	14	-89.286%
2025-04-14	1.6400	1.6400	1.4500	1.4500	-9.375%	6	9	-91.724%
2025-04-11	1.6300	1.6300	1.6000	1.6000	-2.439%	10	6	-92.500%
2025-04-07	1.6200	1.6400	1.6200	1.6400	+8.609%	2	8	-92.683%
2025-04-04	1.5700	1.5700	1.5100	1.5100	+20.800%	20	6	-92.053%
2025-04-03	1.2500	1.2500	1.2500	1.2500	0.000%	1	1	-90.400%