Dark

NVDA20270617P300
NVDA Jun 17 2027 300.00 Put (NVDA270617P00300000)
option OPRA

EOD

Sep 29, 2026

73.14-1.997%(-1.49)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	74.2000	74.2000	73.1400	73.1400	-1.997%	115	1,819	0.000%
2026-09-28	73.7300	74.6300	72.2400	74.6300	-5.232%	38	1,734	-1.997%
2026-09-24	78.7500	78.7500	78.7500	78.7500	+0.536%	39	1,741	-7.124%
2026-09-23	78.8100	78.8100	78.3300	78.3300	+2.890%	19	1,725	-6.626%
2026-09-21	79.8500	79.8500	75.5400	76.1300	-8.100%	44	1,714	-3.927%
2026-09-17	82.9500	83.1000	82.8400	82.8400	-3.506%	44	1,691	-11.709%
2026-09-16	85.8500	85.8500	85.8500	85.8500	-4.505%	120	1,699	-14.805%
2026-09-14	89.6000	92.0000	89.1500	89.9000	+5.085%	5	1,579	-18.643%
2026-09-10	84.7500	85.8000	84.5000	85.5500	+6.141%	152	1,580	-14.506%
2026-09-09	80.6000	80.6000	80.6000	80.6000	+0.813%	8	1,557	-9.256%
2026-09-08	77.0500	79.9500	77.0200	79.9500	+7.445%	5	1,557	-8.518%
2026-09-04	73.0700	74.4500	72.4000	74.4100	-3.739%	174	1,522	-1.707%
2026-09-03	77.3000	77.3000	77.3000	77.3000	-2.522%	3	1,522	-5.382%
2026-09-02	79.1000	79.3000	78.1100	79.3000	-5.325%	20	1,525	-7.768%
2026-08-28	78.5200	83.7600	78.2000	83.7600	+5.558%	18	1,535	-12.679%
2026-08-27	79.8800	80.4400	79.3000	79.3500	-13.750%	29	1,532	-7.826%
2026-08-26	93.1500	93.1500	92.0000	92.0000	+5.239%	17	1,543	-20.500%
2026-08-21	87.4200	87.4200	87.4200	87.4200	0.000%	1	1,560	-16.335%
2026-08-20	87.4200	87.4200	87.4200	87.4200	+2.847%	2	1,559	-16.335%
2026-08-19	85.0000	85.0000	85.0000	85.0000	-0.118%	100	1,561	-13.953%
2026-08-18	84.5300	85.2200	84.5300	85.1000	+5.819%	28	1,521	-14.054%
2026-08-17	80.4000	80.4200	80.4000	80.4200	-1.651%	2	1,516	-9.052%
2026-08-13	81.7700	81.7700	81.7700	81.7700	-1.208%	2	1,517	-10.554%
2026-08-12	81.6700	82.8000	81.6700	82.7700	-4.201%	85	1,515	-11.635%
2026-08-11	85.2000	86.4000	85.2000	86.4000	-1.651%	90	1,447	-15.347%
2026-08-10	84.9500	87.8500	84.9500	87.8500	+6.022%	116	1,403	-16.744%
2026-08-07	82.8600	82.8600	82.8600	82.8600	-2.460%	1	1,287	-11.731%
2026-08-05	84.8000	84.9500	84.8000	84.9500	-11.694%	102	1,286	-13.902%
2026-08-03	96.0000	96.2000	95.9700	96.2000	-6.320%	13	1,209	-23.971%
2026-07-31	102.6900	102.6900	102.6900	102.6900	-2.432%	1	1,198	-28.776%
2026-07-30	105.3000	105.3000	105.2500	105.2500	+0.621%	100	1,197	-30.508%
2026-07-28	104.6000	104.6000	104.6000	104.6000	-1.321%	12	1,097	-30.076%
2026-07-27	103.9800	106.0000	103.9800	106.0000	+14.101%	3	1,085	-31.000%
2026-07-24	92.9000	92.9000	92.9000	92.9000	-5.513%	4	1,084	-21.270%
2026-07-20	98.3200	98.3200	98.3200	98.3200	+1.309%	2	1,080	-25.610%
2026-07-16	97.0400	97.0500	97.0400	97.0500	+0.310%	10	1,079	-24.637%
2026-07-13	96.7500	96.7500	96.7500	96.7500	+1.203%	1	1,069	-24.403%
2026-07-10	98.2000	98.2000	95.6000	95.6000	-8.543%	16	1,070	-23.494%
2026-06-30	104.5300	104.5300	104.5300	104.5300	-2.627%	1	1,054	-30.030%
2026-06-26	110.1500	110.1500	107.3500	107.3500	-0.140%	13	1,055	-31.868%
2026-06-25	107.5000	107.5000	107.5000	107.5000	+2.070%	1	1,043	-31.963%
2026-06-24	105.3200	105.3200	105.3200	105.3200	+9.628%	1	1,043	-30.555%
2026-06-22	96.0700	96.0700	96.0700	96.0700	+0.439%	1	1,042	-23.868%
2026-06-15	95.6500	95.6500	95.6500	95.6500	-5.015%	1	1,043	-23.534%
2026-06-12	100.7000	100.7000	100.7000	100.7000	+0.139%	1	1,043	-27.368%
2026-06-11	102.9200	102.9200	100.5600	100.5600	-1.941%	6	1,043	-27.267%
2026-06-10	102.5500	102.5500	102.5500	102.5500	+2.756%	1	1,037	-28.679%
2026-06-08	98.9200	99.8500	98.9200	99.8000	-1.685%	31	1,036	-26.713%
2026-06-05	95.3900	101.5100	95.3900	101.5100	+16.678%	27	1,022	-27.948%
2026-06-02	87.0000	87.0000	87.0000	87.0000	-2.412%	5	1,030	-15.931%
2026-06-01	89.0000	89.1500	88.9900	89.1500	-4.181%	4	1,030	-17.958%
2026-05-29	93.0400	93.0400	93.0400	93.0400	-2.125%	4	1,033	-21.389%
2026-05-28	95.0600	95.0600	95.0600	95.0600	+0.646%	4	1,037	-23.059%
2026-05-26	94.5500	94.5500	94.4500	94.4500	+0.951%	20	1,033	-22.562%
2026-05-22	92.6000	93.5600	92.5000	93.5600	+4.970%	11	1,023	-21.826%
2026-05-21	88.2500	90.4300	87.0000	89.1300	+1.747%	106	1,022	-17.940%
2026-05-20	86.8500	87.6000	86.8500	87.6000	-0.770%	2	1,022	-16.507%
2026-05-19	92.0000	92.0000	88.2800	88.2800	-2.183%	2	1,021	-17.150%
2026-05-18	90.2500	90.2500	90.2500	90.2500	+5.432%	1	1,021	-18.958%
2026-05-15	86.3500	86.3500	85.5000	85.6000	+4.556%	23	1,021	-14.556%
2026-05-14	82.3500	82.3500	81.8700	81.8700	-5.897%	2	1,021	-10.663%
2026-05-13	87.5200	87.5200	85.8800	87.0000	-2.685%	8	1,021	-15.931%
2026-05-12	91.0500	91.0500	89.4000	89.4000	+0.034%	4	1,021	-18.188%
2026-05-11	89.3700	89.3700	89.3700	89.3700	-4.519%	25	1,021	-18.160%
2026-05-08	93.6000	93.6000	93.6000	93.6000	-1.629%	1	1,019	-21.859%
2026-05-07	95.0500	95.2000	95.0500	95.1500	-4.659%	26	1,019	-23.132%
2026-05-06	100.9500	100.9500	99.0100	99.8000	-5.716%	14	1,019	-26.713%
2026-05-05	105.8500	105.8500	105.8500	105.8500	+1.147%	3	1,033	-30.902%
2026-05-04	104.4000	104.6500	104.4000	104.6500	+0.384%	10	1,033	-30.110%
2026-05-01	104.2500	104.2500	104.2500	104.2500	-0.714%	10	1,023	-29.842%
2026-04-30	104.5500	105.0000	104.5500	105.0000	+9.091%	11	1,023	-30.343%
2026-04-28	95.0000	96.2500	95.0000	96.2500	+3.706%	2	1,013	-24.010%
2026-04-27	92.8100	92.8100	92.8100	92.8100	-5.585%	40	1,015	-21.194%
2026-04-24	101.7500	101.7500	98.3000	98.3000	-2.750%	16	975	-25.595%
2026-04-23	101.0800	101.0800	101.0800	101.0800	-1.481%	10	964	-27.641%
2026-04-22	102.6000	102.6000	102.6000	102.6000	-4.157%	1	954	-28.713%
2026-04-15	105.5000	107.0500	105.5000	107.0500	-0.880%	40	953	-31.677%
2026-04-14	108.0000	108.0000	108.0000	108.0000	-5.222%	1	973	-32.278%
2026-04-10	113.9500	113.9500	113.9500	113.9500	-8.327%	10	972	-35.814%
2026-04-01	123.2700	124.3500	123.2700	124.3000	-6.541%	3	972	-41.158%
2026-03-30	133.0000	133.0500	133.0000	133.0000	+6.035%	4	971	-45.008%
2026-03-26	125.4500	125.4500	125.4300	125.4300	+2.803%	2	969	-41.689%
2026-03-25	121.8400	122.0500	121.4000	122.0100	-2.415%	65	968	-40.054%
2026-03-24	126.3800	126.4200	125.0300	125.0300	-0.295%	116	918	-41.502%
2026-03-23	124.0700	125.4000	124.0700	125.4000	+0.296%	26	846	-41.675%
2026-03-20	125.0300	125.0300	125.0300	125.0300	+1.296%	46	821	-41.502%
2026-03-19	123.2700	123.5000	123.1800	123.4300	+3.375%	44	775	-40.744%
2026-03-18	119.4000	119.4000	119.4000	119.4000	+0.311%	2	753	-38.744%
2026-03-17	118.8500	119.0300	118.8500	119.0300	+3.012%	20	751	-38.553%
2026-03-16	118.3000	118.3000	115.5500	115.5500	-4.394%	47	751	-36.703%
2026-03-13	120.6700	120.8600	120.6700	120.8600	+1.308%	32	724	-39.484%
2026-03-12	119.0000	119.3000	119.0000	119.3000	+2.097%	34	693	-38.692%
2026-03-11	116.8500	116.8500	116.8500	116.8500	-1.641%	10	675	-37.407%
2026-03-10	117.5000	118.8000	117.5000	118.8000	-2.663%	11	675	-38.434%
2026-03-04	122.1500	122.1500	121.0500	122.0500	-0.530%	41	669	-40.074%
2026-03-03	123.0500	125.3500	122.4000	122.7000	-2.153%	97	628	-40.391%
2026-02-27	123.0000	126.1000	122.8500	125.4000	+5.600%	28	532	-41.675%
2026-02-26	114.3500	118.7500	114.3500	118.7500	+8.004%	2	504	-38.408%
2026-02-25	109.5200	109.9500	109.5200	109.9500	-5.199%	11	501	-33.479%
2026-02-18	115.9800	115.9800	115.9800	115.9800	-4.386%	3	501	-36.937%
2026-02-13	121.3000	121.3000	121.3000	121.3000	+3.059%	1	502	-39.703%
2026-02-12	113.5800	117.7000	113.5800	117.7000	+2.705%	6	502	-37.859%
2026-02-09	114.6000	114.6000	114.6000	114.6000	-11.094%	15	499	-36.178%
2026-02-04	128.9000	128.9000	128.9000	128.9000	+2.018%	2	514	-43.258%
2026-02-03	126.3500	126.3500	126.3500	126.3500	+10.061%	1	512	-42.113%
2026-01-30	112.8000	114.8000	112.8000	114.8000	-1.502%	6	511	-36.289%
2026-01-26	116.5500	116.5500	116.5500	116.5500	-0.402%	1	508	-37.246%
2026-01-23	117.0200	117.0200	117.0200	117.0200	-5.895%	4	507	-37.498%
2026-01-20	124.2500	124.3500	124.2500	124.3500	+4.584%	2	511	-41.182%
2026-01-13	118.9000	119.3200	116.9000	118.9000	+1.037%	48	510	-38.486%
2026-01-12	118.6000	118.6000	117.6800	117.6800	+2.064%	52	481	-37.848%
2026-01-07	115.3600	115.3600	115.3000	115.3000	-2.453%	10	431	-36.565%
2026-01-05	118.2000	118.2000	118.2000	118.2000	+1.590%	10	441	-38.122%
2025-12-31	116.2000	116.6000	116.2000	116.3500	-0.385%	10	429	-37.138%
2025-12-30	116.6900	116.8000	116.6800	116.8000	+2.205%	4	429	-37.380%
2025-12-26	114.9000	114.9000	113.9500	114.2800	-1.610%	8	428	-35.999%
2025-12-23	118.2500	118.2500	116.1500	116.1500	-4.951%	8	428	-37.030%
2025-12-19	123.7000	123.9400	122.1000	122.2000	-4.082%	10	424	-40.147%
2025-12-18	128.7100	128.7100	126.3900	127.4000	-2.599%	5	424	-42.590%
2025-12-17	130.6200	130.8000	130.6200	130.8000	+3.727%	2	424	-44.083%
2025-12-16	125.9000	126.1000	124.9100	126.1000	+1.513%	5	424	-41.998%
2025-12-11	125.8000	125.8000	124.1000	124.2200	+3.906%	17	424	-41.121%
2025-12-09	119.5500	119.5500	119.5500	119.5500	+0.378%	3	409	-38.821%
2025-12-08	120.6100	120.6500	119.0900	119.1000	-1.733%	4	406	-38.589%
2025-12-04	121.2000	121.2000	121.2000	121.2000	-0.980%	3	406	-39.653%
2025-12-02	120.7000	122.4000	120.7000	122.4000	-0.931%	6	409	-40.245%
2025-12-01	123.5500	123.5500	123.5500	123.5500	-3.477%	3	406	-40.801%
2025-11-21	128.0000	128.0000	128.0000	128.0000	+5.480%	9	403	-42.859%
2025-11-14	121.3500	121.3500	121.3500	121.3500	+3.268%	1	409	-39.728%
2025-11-13	117.5100	117.5100	117.5100	117.5100	+6.730%	3	409	-37.758%
2025-11-10	110.1000	110.1000	110.1000	110.1000	-8.782%	3	409	-33.569%
2025-11-07	120.0000	120.7000	120.0000	120.7000	+9.727%	3	408	-39.403%
2025-11-05	110.0000	110.0000	110.0000	110.0000	+3.774%	1	405	-33.509%
2025-11-04	106.0000	106.0000	106.0000	106.0000	+5.736%	1	404	-31.000%
2025-11-03	100.2500	100.2500	100.2500	100.2500	-4.204%	1	403	-27.042%
2025-10-31	104.0000	104.6500	104.0000	104.6500	-1.857%	5	403	-30.110%
2025-10-28	107.6200	107.6200	106.6300	106.6300	-5.687%	3	400	-31.408%
2025-10-27	112.8200	113.0600	112.8200	113.0600	-4.550%	2	400	-35.309%
2025-10-24	118.2500	118.4500	118.2500	118.4500	-1.251%	2	400	-38.252%
2025-10-23	120.7600	120.8800	119.4600	119.9500	-2.527%	10	400	-39.025%
2025-10-22	123.4000	123.4000	123.0600	123.0600	+2.430%	2	400	-40.566%
2025-10-21	119.8500	120.1400	119.8500	120.1400	-0.956%	2	400	-39.121%
2025-10-16	121.1500	121.3000	121.1500	121.3000	-0.931%	16	400	-39.703%
2025-10-15	120.8600	122.4400	120.8600	122.4400	+10.966%	4	414	-40.265%
2025-10-10	110.0100	110.3400	110.0100	110.3400	-1.631%	2	416	-33.714%
2025-10-09	112.1500	112.1700	110.8500	112.1700	-4.079%	7	416	-34.795%
2025-10-07	116.8800	116.9500	116.7900	116.9400	-0.307%	4	416	-37.455%
2025-10-06	116.5700	117.3000	116.5700	117.3000	+2.311%	17	415	-37.647%
2025-10-03	114.3200	114.6500	114.3200	114.6500	+0.175%	2	414	-36.206%
2025-10-02	113.5700	114.4500	113.5700	114.4500	-1.140%	6	413	-36.094%
2025-10-01	115.7700	115.7700	115.7700	115.7700	-2.837%	2	412	-36.823%
2025-09-29	119.1500	119.1500	119.1500	119.1500	-3.012%	30	414	-38.615%
2025-09-25	122.6300	122.8500	122.6300	122.8500	-1.618%	2	399	-40.464%
2025-09-24	124.8700	124.8700	124.8700	124.8700	+3.687%	2	399	-41.427%
2025-09-22	120.4300	120.4300	120.4300	120.4300	-3.679%	2	397	-39.268%
2025-09-10	125.0300	125.0300	125.0300	125.0300	-4.037%	2	397	-41.502%
2025-09-08	130.0500	130.2900	130.0500	130.2900	-1.482%	2	397	-43.864%
2025-09-02	132.3000	132.4500	132.0800	132.2500	+8.758%	4	399	-44.696%
2025-08-28	121.6000	121.6000	121.6000	121.6000	+2.056%	15	399	-39.852%
2025-08-11	119.1500	119.1500	119.1500	119.1500	-2.933%	15	399	-38.615%
2025-07-31	122.7500	122.7500	122.7500	122.7500	+0.656%	4	384	-40.415%
2025-07-29	121.9500	121.9500	121.9500	121.9500	-2.767%	5	380	-40.025%
2025-07-28	125.6900	125.6900	125.3500	125.4200	-1.002%	3	375	-41.684%
2025-07-25	126.2500	126.7900	126.0500	126.6900	-0.205%	551	373	-42.269%
2025-07-24	128.5900	128.7200	126.9500	126.9500	-2.369%	26	90	-42.387%
2025-07-23	131.5900	131.6600	130.0000	130.0300	-2.270%	19	70	-43.751%
2025-07-22	132.4000	133.0500	132.3900	133.0500	+3.140%	14	52	-45.028%
2025-07-21	129.0000	129.0000	129.0000	129.0000	-0.739%	1	48	-43.302%
2025-07-16	130.0800	130.2200	129.3200	129.9600	-1.835%	61	47	-43.721%
2025-07-11	132.3900	132.3900	132.3900	132.3900	0.000%	10	10	-44.754%