Dark

NVDA20270617P310
NVDA Jun 17 2027 310.00 Put (NVDA270617P00310000)
option OPRA

EOD

Aug 10, 2026

94.05+0.427%(+0.40)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	92.2000	94.4900	92.0000	94.0500	+0.427%	74	652	0.000%
2026-08-05	94.7500	94.8500	93.6500	93.6500	-10.810%	44	633	+0.427%
2026-08-03	105.0000	105.0000	105.0000	105.0000	+3.245%	80	593	-10.429%
2026-07-24	101.7000	101.7000	101.7000	101.7000	-1.910%	15	513	-7.522%
2026-07-10	103.7700	103.7700	103.6800	103.6800	-8.167%	6	498	-9.288%
2026-07-08	112.9000	112.9000	112.9000	112.9000	-0.035%	1	498	-16.696%
2026-06-30	112.9400	112.9400	112.9400	112.9400	+9.650%	1	498	-16.726%
2026-06-15	103.0000	103.0000	103.0000	103.0000	+14.444%	1	496	-8.689%
2026-05-14	90.0000	90.0000	90.0000	90.0000	-10.000%	3	496	+4.500%
2026-05-11	100.0000	100.0000	100.0000	100.0000	-3.363%	3	496	-5.950%
2026-05-07	103.4500	103.4800	103.4500	103.4800	-5.247%	2	496	-9.113%
2026-05-06	109.3000	109.3000	109.2100	109.2100	-23.683%	2	496	-13.882%
2026-03-30	143.0000	143.1000	143.0000	143.1000	+4.111%	2	497	-34.277%
2026-03-20	137.4500	137.4500	137.4500	137.4500	+7.215%	3	502	-31.575%
2026-03-17	128.1000	128.2000	128.1000	128.2000	+2.070%	11	502	-26.638%
2026-03-11	125.9000	125.9000	125.6000	125.6000	-1.768%	8	496	-25.119%
2026-03-10	128.5500	128.5500	126.1000	127.8600	-2.768%	236	496	-26.443%
2026-03-05	131.5000	131.5000	131.5000	131.5000	+1.978%	6	370	-28.479%
2026-03-04	128.7500	129.4000	128.7500	128.9500	-2.014%	22	367	-27.065%
2026-03-03	132.0500	132.0500	131.5000	131.6000	+1.387%	3	345	-28.533%
2026-03-02	129.8000	129.8000	129.8000	129.8000	-1.704%	22	344	-27.542%
2026-02-27	131.9500	132.1000	130.7500	132.0500	+3.132%	71	322	-28.777%
2026-02-26	123.7500	128.0400	123.2000	128.0400	+7.914%	32	253	-26.546%
2026-02-25	118.6500	118.6500	118.6500	118.6500	-2.466%	2	226	-20.733%
2026-02-24	121.6500	121.6500	121.6500	121.6500	-1.816%	2	226	-22.688%
2026-02-23	122.8000	123.9000	122.8000	123.9000	-2.709%	7	226	-24.092%
2026-02-19	127.6500	127.6500	127.3500	127.3500	+2.092%	5	220	-26.148%
2026-02-18	124.9000	124.9000	124.7400	124.7400	-2.356%	6	215	-24.603%
2026-02-17	131.1500	133.3500	127.7500	127.7500	-1.844%	28	212	-26.380%
2026-02-13	129.8500	130.4500	129.0500	130.1500	+2.885%	9	181	-27.737%
2026-02-12	122.3500	126.5000	122.3500	126.5000	+2.181%	6	181	-25.652%
2026-02-09	123.8000	123.8000	123.8000	123.8000	-3.092%	20	178	-24.031%
2026-02-06	130.6500	130.6500	127.7500	127.7500	-7.495%	67	178	-26.380%
2026-02-04	138.1000	138.1000	138.1000	138.1000	+8.314%	5	195	-31.897%
2026-02-03	127.5000	127.5000	127.5000	127.5000	+3.281%	2	190	-26.235%
2026-01-30	121.2900	123.4500	121.2900	123.4500	+0.407%	6	188	-23.815%
2026-01-28	122.9200	122.9500	122.9200	122.9500	-2.806%	2	188	-23.505%
2026-01-26	126.5500	126.5500	126.5000	126.5000	-1.480%	67	187	-25.652%
2026-01-22	127.8000	128.4000	127.8000	128.4000	-0.311%	8	217	-26.752%
2026-01-21	132.5500	132.5500	128.8000	128.8000	-3.376%	12	220	-26.980%
2026-01-20	133.3000	133.3000	133.3000	133.3000	+4.181%	5	220	-29.445%
2026-01-13	126.5000	128.0500	126.5000	127.9500	+0.511%	12	220	-26.495%
2026-01-12	127.3000	127.3000	127.3000	127.3000	+0.197%	1	217	-26.119%
2026-01-08	127.2600	127.2600	127.0500	127.0500	+1.235%	4	217	-25.974%
2026-01-06	124.0000	125.5000	123.9000	125.5000	+1.087%	25	215	-25.060%
2026-01-05	124.1500	124.1500	124.1500	124.1500	-0.361%	40	180	-24.245%
2026-01-02	124.6500	124.6500	124.6000	124.6000	-1.502%	2	180	-24.518%
2025-12-31	124.8200	126.5000	124.8200	126.5000	+0.725%	13	172	-25.652%
2025-12-30	125.5300	125.5900	125.4800	125.5900	-0.641%	4	172	-25.113%
2025-12-29	126.3000	126.4000	126.3000	126.4000	+2.764%	2	172	-25.593%
2025-12-26	123.6500	123.6500	122.5900	123.0000	-1.442%	17	171	-23.537%
2025-12-23	126.9900	126.9900	124.8000	124.8000	-5.117%	6	167	-24.639%
2025-12-19	131.4400	131.5300	131.4400	131.5300	-6.084%	2	164	-28.495%
2025-12-17	139.9000	140.0500	139.9000	140.0500	+3.633%	2	163	-32.845%
2025-12-16	135.0100	135.1400	135.0100	135.1400	+0.252%	2	162	-30.406%
2025-12-15	134.8000	134.8000	134.8000	134.8000	+1.239%	6	161	-30.230%
2025-12-11	134.7500	134.8700	133.0400	133.1500	+3.217%	4	161	-29.365%
2025-12-10	129.0000	129.0000	129.0000	129.0000	+0.585%	30	159	-27.093%
2025-12-09	128.4000	128.4000	128.2500	128.2500	+0.588%	21	134	-26.667%
2025-12-08	128.2000	129.5500	127.3700	127.5000	-2.635%	8	134	-26.235%
2025-12-05	130.9500	130.9500	130.9500	130.9500	+0.801%	20	133	-28.179%
2025-12-04	129.9100	129.9100	129.9100	129.9100	+13.360%	3	134	-27.604%
2025-11-04	114.6000	114.6000	114.6000	114.6000	+4.734%	1	134	-17.932%
2025-11-03	109.4200	109.4200	109.4200	109.4200	-3.305%	1	133	-14.047%
2025-10-31	112.8000	113.1600	112.8000	113.1600	-2.516%	2	133	-16.888%
2025-10-28	116.0800	116.0800	116.0800	116.0800	-4.891%	2	132	-18.978%
2025-10-27	122.0500	122.0500	122.0500	122.0500	-3.670%	40	92	-22.941%
2025-10-24	127.2700	127.4500	126.7000	126.7000	-1.889%	17	92	-25.770%
2025-10-23	129.4900	129.6800	128.5800	129.1400	-2.167%	8	103	-27.172%
2025-10-22	131.6300	132.0000	131.6300	132.0000	+1.445%	2	100	-28.750%
2025-10-15	129.9200	130.1200	129.9200	130.1200	-0.100%	2	100	-27.721%
2025-10-14	130.2500	130.2500	130.2500	130.2500	+7.743%	15	100	-27.793%
2025-10-09	120.9100	120.9100	119.3300	120.8900	-4.094%	5	86	-22.202%
2025-10-07	125.9500	126.2000	125.9500	126.0500	-0.158%	12	87	-25.387%
2025-10-06	125.9000	126.2500	125.9000	126.2500	+1.815%	60	86	-25.505%
2025-10-03	123.2800	124.0000	123.2800	124.0000	+0.731%	32	95	-24.153%
2025-10-02	122.8500	123.1500	122.8500	123.1000	-1.614%	3	126	-23.599%
2025-10-01	124.8100	125.1200	124.8100	125.1200	-0.223%	4	125	-24.832%
2025-09-30	125.8000	125.8000	125.4000	125.4000	-6.530%	100	127	-25.000%
2025-09-24	134.1600	134.1600	134.1600	134.1600	+4.323%	2	27	-29.897%
2025-09-22	129.6500	129.6500	128.6000	128.6000	-4.073%	25	25	-26.866%
2025-09-16	134.0500	134.0600	134.0500	134.0600	-0.327%	4	9	-29.845%
2025-09-10	134.5000	134.5000	134.5000	134.5000	-7.043%	2	9	-30.074%
2025-09-05	144.6900	144.6900	144.6900	144.6900	+11.575%	2	7	-34.999%
2025-08-25	129.7100	129.7100	129.6700	129.6800	+0.918%	5	19	-27.475%
2025-08-11	128.5000	128.5000	128.5000	128.5000	-3.383%	5	14	-26.809%
2025-07-31	129.0000	133.0000	129.0000	133.0000	+0.453%	6	14	-29.286%
2025-07-30	132.4000	132.4000	132.4000	132.4000	-3.011%	1	8	-28.965%
2025-07-24	137.5600	137.5600	136.5100	136.5100	0.000%	8	7	-31.104%