Dark

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

EOD

Sep 30, 2026

81.95-2.545%(-2.14)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	81.9500	81.9500	81.9500	81.9500	-2.545%	16	712	0.000%
2026-09-29	84.0900	84.0900	84.0900	84.0900	+3.051%	5	701	-2.545%
2026-09-28	81.1500	81.6000	81.1500	81.6000	-4.225%	12	699	+0.429%
2026-09-21	86.9500	86.9500	85.1700	85.2000	-7.230%	45	711	-3.815%
2026-09-17	91.9500	92.1000	91.8400	91.8400	-6.809%	52	754	-10.769%
2026-09-14	98.5500	98.5500	98.5500	98.5500	+10.482%	1	720	-16.844%
2026-09-09	88.7500	89.2000	88.7500	89.2000	+1.479%	25	719	-8.128%
2026-09-08	85.5000	87.9000	85.5000	87.9000	+4.456%	12	710	-6.769%
2026-09-04	82.4500	84.1500	82.0500	84.1500	-0.296%	8	706	-2.614%
2026-09-03	84.3500	84.4000	84.3500	84.4000	-10.337%	67	706	-2.903%
2026-09-01	94.1300	94.1300	94.1300	94.1300	+6.966%	5	653	-12.940%
2026-08-27	88.0000	88.0000	88.0000	88.0000	-6.433%	1	653	-6.875%
2026-08-10	92.2000	94.4900	92.0000	94.0500	+0.427%	74	652	-12.865%
2026-08-05	94.7500	94.8500	93.6500	93.6500	-10.810%	44	633	-12.493%
2026-08-03	105.0000	105.0000	105.0000	105.0000	+3.245%	80	593	-21.952%
2026-07-24	101.7000	101.7000	101.7000	101.7000	-1.910%	15	513	-19.420%
2026-07-10	103.7700	103.7700	103.6800	103.6800	-8.167%	6	498	-20.959%
2026-07-08	112.9000	112.9000	112.9000	112.9000	-0.035%	1	498	-27.414%
2026-06-30	112.9400	112.9400	112.9400	112.9400	+9.650%	1	498	-27.439%
2026-06-15	103.0000	103.0000	103.0000	103.0000	+14.444%	1	496	-20.437%
2026-05-14	90.0000	90.0000	90.0000	90.0000	-10.000%	3	496	-8.944%
2026-05-11	100.0000	100.0000	100.0000	100.0000	-3.363%	3	496	-18.050%
2026-05-07	103.4500	103.4800	103.4500	103.4800	-5.247%	2	496	-20.806%
2026-05-06	109.3000	109.3000	109.2100	109.2100	-23.683%	2	496	-24.961%
2026-03-30	143.0000	143.1000	143.0000	143.1000	+4.111%	2	497	-42.732%
2026-03-20	137.4500	137.4500	137.4500	137.4500	+7.215%	3	502	-40.378%
2026-03-17	128.1000	128.2000	128.1000	128.2000	+2.070%	11	502	-36.076%
2026-03-11	125.9000	125.9000	125.6000	125.6000	-1.768%	8	496	-34.753%
2026-03-10	128.5500	128.5500	126.1000	127.8600	-2.768%	236	496	-35.906%
2026-03-05	131.5000	131.5000	131.5000	131.5000	+1.978%	6	370	-37.681%
2026-03-04	128.7500	129.4000	128.7500	128.9500	-2.014%	22	367	-36.448%
2026-03-03	132.0500	132.0500	131.5000	131.6000	+1.387%	3	345	-37.728%
2026-03-02	129.8000	129.8000	129.8000	129.8000	-1.704%	22	344	-36.864%
2026-02-27	131.9500	132.1000	130.7500	132.0500	+3.132%	71	322	-37.940%
2026-02-26	123.7500	128.0400	123.2000	128.0400	+7.914%	32	253	-35.997%
2026-02-25	118.6500	118.6500	118.6500	118.6500	-2.466%	2	226	-30.931%
2026-02-24	121.6500	121.6500	121.6500	121.6500	-1.816%	2	226	-32.635%
2026-02-23	122.8000	123.9000	122.8000	123.9000	-2.709%	7	226	-33.858%
2026-02-19	127.6500	127.6500	127.3500	127.3500	+2.092%	5	220	-35.650%
2026-02-18	124.9000	124.9000	124.7400	124.7400	-2.356%	6	215	-34.303%
2026-02-17	131.1500	133.3500	127.7500	127.7500	-1.844%	28	212	-35.851%
2026-02-13	129.8500	130.4500	129.0500	130.1500	+2.885%	9	181	-37.034%
2026-02-12	122.3500	126.5000	122.3500	126.5000	+2.181%	6	181	-35.217%
2026-02-09	123.8000	123.8000	123.8000	123.8000	-3.092%	20	178	-33.805%
2026-02-06	130.6500	130.6500	127.7500	127.7500	-7.495%	67	178	-35.851%
2026-02-04	138.1000	138.1000	138.1000	138.1000	+8.314%	5	195	-40.659%
2026-02-03	127.5000	127.5000	127.5000	127.5000	+3.281%	2	190	-35.725%
2026-01-30	121.2900	123.4500	121.2900	123.4500	+0.407%	6	188	-33.617%
2026-01-28	122.9200	122.9500	122.9200	122.9500	-2.806%	2	188	-33.347%
2026-01-26	126.5500	126.5500	126.5000	126.5000	-1.480%	67	187	-35.217%
2026-01-22	127.8000	128.4000	127.8000	128.4000	-0.311%	8	217	-36.176%
2026-01-21	132.5500	132.5500	128.8000	128.8000	-3.376%	12	220	-36.374%
2026-01-20	133.3000	133.3000	133.3000	133.3000	+4.181%	5	220	-38.522%
2026-01-13	126.5000	128.0500	126.5000	127.9500	+0.511%	12	220	-35.952%
2026-01-12	127.3000	127.3000	127.3000	127.3000	+0.197%	1	217	-35.625%
2026-01-08	127.2600	127.2600	127.0500	127.0500	+1.235%	4	217	-35.498%
2026-01-06	124.0000	125.5000	123.9000	125.5000	+1.087%	25	215	-34.701%
2026-01-05	124.1500	124.1500	124.1500	124.1500	-0.361%	40	180	-33.991%
2026-01-02	124.6500	124.6500	124.6000	124.6000	-1.502%	2	180	-34.230%
2025-12-31	124.8200	126.5000	124.8200	126.5000	+0.725%	13	172	-35.217%
2025-12-30	125.5300	125.5900	125.4800	125.5900	-0.641%	4	172	-34.748%
2025-12-29	126.3000	126.4000	126.3000	126.4000	+2.764%	2	172	-35.166%
2025-12-26	123.6500	123.6500	122.5900	123.0000	-1.442%	17	171	-33.374%
2025-12-23	126.9900	126.9900	124.8000	124.8000	-5.117%	6	167	-34.335%
2025-12-19	131.4400	131.5300	131.4400	131.5300	-6.084%	2	164	-37.695%
2025-12-17	139.9000	140.0500	139.9000	140.0500	+3.633%	2	163	-41.485%
2025-12-16	135.0100	135.1400	135.0100	135.1400	+0.252%	2	162	-39.359%
2025-12-15	134.8000	134.8000	134.8000	134.8000	+1.239%	6	161	-39.206%
2025-12-11	134.7500	134.8700	133.0400	133.1500	+3.217%	4	161	-38.453%
2025-12-10	129.0000	129.0000	129.0000	129.0000	+0.585%	30	159	-36.473%
2025-12-09	128.4000	128.4000	128.2500	128.2500	+0.588%	21	134	-36.101%
2025-12-08	128.2000	129.5500	127.3700	127.5000	-2.635%	8	134	-35.725%
2025-12-05	130.9500	130.9500	130.9500	130.9500	+0.801%	20	133	-37.419%
2025-12-04	129.9100	129.9100	129.9100	129.9100	+13.360%	3	134	-36.918%
2025-11-04	114.6000	114.6000	114.6000	114.6000	+4.734%	1	134	-28.490%
2025-11-03	109.4200	109.4200	109.4200	109.4200	-3.305%	1	133	-25.105%
2025-10-31	112.8000	113.1600	112.8000	113.1600	-2.516%	2	133	-27.580%
2025-10-28	116.0800	116.0800	116.0800	116.0800	-4.891%	2	132	-29.402%
2025-10-27	122.0500	122.0500	122.0500	122.0500	-3.670%	40	92	-32.855%
2025-10-24	127.2700	127.4500	126.7000	126.7000	-1.889%	17	92	-35.320%
2025-10-23	129.4900	129.6800	128.5800	129.1400	-2.167%	8	103	-36.542%
2025-10-22	131.6300	132.0000	131.6300	132.0000	+1.445%	2	100	-37.917%
2025-10-15	129.9200	130.1200	129.9200	130.1200	-0.100%	2	100	-37.020%
2025-10-14	130.2500	130.2500	130.2500	130.2500	+7.743%	15	100	-37.083%
2025-10-09	120.9100	120.9100	119.3300	120.8900	-4.094%	5	86	-32.211%
2025-10-07	125.9500	126.2000	125.9500	126.0500	-0.158%	12	87	-34.986%
2025-10-06	125.9000	126.2500	125.9000	126.2500	+1.815%	60	86	-35.089%
2025-10-03	123.2800	124.0000	123.2800	124.0000	+0.731%	32	95	-33.911%
2025-10-02	122.8500	123.1500	122.8500	123.1000	-1.614%	3	126	-33.428%
2025-10-01	124.8100	125.1200	124.8100	125.1200	-0.223%	4	125	-34.503%
2025-09-30	125.8000	125.8000	125.4000	125.4000	-6.530%	100	127	-34.649%
2025-09-24	134.1600	134.1600	134.1600	134.1600	+4.323%	2	27	-38.916%
2025-09-22	129.6500	129.6500	128.6000	128.6000	-4.073%	25	25	-36.275%
2025-09-16	134.0500	134.0600	134.0500	134.0600	-0.327%	4	9	-38.871%
2025-09-10	134.5000	134.5000	134.5000	134.5000	-7.043%	2	9	-39.071%
2025-09-05	144.6900	144.6900	144.6900	144.6900	+11.575%	2	7	-43.362%
2025-08-25	129.7100	129.7100	129.6700	129.6800	+0.918%	5	19	-36.806%
2025-08-11	128.5000	128.5000	128.5000	128.5000	-3.383%	5	14	-36.226%
2025-07-31	129.0000	133.0000	129.0000	133.0000	+0.453%	6	14	-38.383%
2025-07-30	132.4000	132.4000	132.4000	132.4000	-3.011%	1	8	-38.104%
2025-07-24	137.5600	137.5600	136.5100	136.5100	0.000%	8	7	-39.968%