Dark

NVDA20270617P320
NVDA Jun 17 2027 320.00 Put (NVDA270617P00320000)
option OPRA

EOD

Aug 12, 2026

100.10-4.576%(-4.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	100.1000	100.1000	100.1000	100.1000	-4.576%	1	411	0.000%
2026-08-11	103.0000	104.9000	102.9500	104.9000	+2.351%	43	410	-4.576%
2026-08-10	101.2000	102.4900	101.1000	102.4900	-10.207%	62	390	-2.332%
2026-08-03	114.1500	114.1500	114.1400	114.1400	+1.458%	80	339	-12.301%
2026-07-15	112.6000	112.6000	112.5000	112.5000	-7.385%	2	268	-11.022%
2026-06-25	121.4700	121.4700	121.4700	121.4700	+6.881%	10	268	-17.593%
2026-06-05	113.6500	113.6500	113.6500	113.6500	+3.056%	6	265	-11.923%
2026-06-03	110.2000	110.2800	110.2000	110.2800	+2.491%	2	265	-9.231%
2026-06-01	107.6000	107.6000	107.6000	107.6000	+1.798%	2	265	-6.970%
2026-05-21	103.4300	105.7000	103.4300	105.7000	-6.419%	16	265	-5.298%
2026-05-07	112.0500	112.9500	112.0500	112.9500	-4.361%	17	265	-11.377%
2026-05-06	118.1000	118.1000	118.1000	118.1000	-17.413%	2	250	-15.241%
2026-04-06	143.7900	143.7900	142.9000	143.0000	-2.615%	39	250	-30.000%
2026-03-31	151.4500	151.4500	146.8400	146.8400	-4.245%	34	250	-31.831%
2026-03-30	152.1200	153.3500	152.1200	153.3500	+9.030%	42	251	-34.724%
2026-03-25	140.6500	140.6500	140.6500	140.6500	-2.839%	1	849	-28.830%
2026-03-24	144.7600	144.7600	144.7600	144.7600	+4.032%	28	848	-30.851%
2026-03-18	139.1500	139.1500	139.1500	139.1500	+1.090%	3	852	-28.063%
2026-03-17	137.5000	137.6500	137.5000	137.6500	+0.879%	10	852	-27.279%
2026-03-10	135.4000	137.3000	135.4000	136.4500	-1.273%	271	847	-26.640%
2026-03-04	139.4500	139.4500	138.2100	138.2100	-2.256%	29	650	-27.574%
2026-03-03	140.8500	141.8000	140.7500	141.4000	+3.121%	42	628	-29.208%
2026-02-26	133.4500	137.1200	133.4500	137.1200	+7.672%	95	593	-26.998%
2026-02-25	129.4500	129.5500	126.9000	127.3500	-2.451%	22	493	-21.398%
2026-02-24	132.2500	132.6500	130.5000	130.5500	-1.583%	23	493	-23.324%
2026-02-23	131.8000	133.2500	131.4000	132.6500	-1.044%	34	482	-24.538%
2026-02-20	133.2500	134.6500	133.2500	134.0500	-1.687%	39	462	-25.326%
2026-02-19	135.9500	136.8500	135.3500	136.3500	+0.405%	35	442	-26.586%
2026-02-18	134.0000	135.9500	133.5000	135.8000	-1.416%	67	407	-26.289%
2026-02-17	142.3000	142.3000	136.7000	137.7500	-1.148%	70	350	-27.332%
2026-02-13	139.4500	139.4500	139.3500	139.3500	+2.917%	5	291	-28.166%
2026-02-12	131.1000	135.4500	131.1000	135.4000	+1.309%	22	291	-26.071%
2026-02-11	133.6500	133.6500	133.6500	133.6500	-0.816%	5	272	-25.103%
2026-02-09	135.8000	135.8000	134.7500	134.7500	-1.318%	6	267	-25.714%
2026-02-03	136.5500	136.5500	136.5500	136.5500	+3.189%	2	261	-26.694%
2026-01-30	132.3300	132.3300	132.3300	132.3300	+0.708%	3	259	-24.356%
2026-01-29	131.4000	131.4000	131.4000	131.4000	-0.152%	1	258	-23.820%
2026-01-28	131.9500	131.9500	131.6000	131.6000	-1.644%	16	257	-23.936%
2026-01-27	133.8000	133.8000	133.8000	133.8000	-1.726%	11	243	-25.187%
2026-01-26	135.6000	136.1500	135.5500	136.1500	+0.740%	72	238	-26.478%
2026-01-23	135.1500	135.1500	135.1500	135.1500	-1.602%	5	242	-25.934%
2026-01-22	137.3500	137.3500	137.3500	137.3500	-0.399%	2	242	-27.120%
2026-01-21	137.1000	137.9000	137.1000	137.9000	-3.370%	11	242	-27.411%
2026-01-20	140.5000	142.7100	140.5000	142.7100	+4.328%	4	231	-29.858%
2026-01-13	135.6800	136.7900	135.6800	136.7900	+2.380%	6	230	-26.822%
2026-01-02	133.5600	133.6100	133.5600	133.6100	-0.343%	2	228	-25.080%
2025-12-31	133.7900	134.3000	133.7900	134.0700	-0.312%	10	223	-25.338%
2025-12-30	134.4300	134.4900	134.4300	134.4900	+2.002%	2	223	-25.571%
2025-12-26	131.4500	131.8500	131.4500	131.8500	-2.442%	4	223	-24.080%
2025-12-24	135.1200	135.1500	135.1200	135.1500	-4.264%	2	222	-25.934%
2025-12-19	141.1700	141.1700	141.1700	141.1700	-3.506%	2	222	-29.093%
2025-12-18	145.6300	146.3000	145.6300	146.3000	-1.382%	5	224	-31.579%
2025-12-17	149.6000	149.6000	148.2500	148.3500	+2.622%	8	222	-32.524%
2025-12-16	144.3600	144.5600	144.3600	144.5600	+0.865%	2	218	-30.755%
2025-12-15	143.2300	143.3200	143.2300	143.3200	+0.688%	2	217	-30.156%
2025-12-11	142.2100	142.3900	142.2100	142.3400	+3.445%	4	216	-29.675%
2025-12-09	137.6000	137.6000	137.6000	137.6000	+0.798%	3	214	-27.253%
2025-12-08	136.4000	136.5100	136.4000	136.5100	-2.493%	2	211	-26.672%
2025-12-05	140.0500	140.0500	139.9500	140.0000	-0.214%	160	210	-28.500%
2025-12-04	140.3000	140.3000	140.3000	140.3000	-0.988%	15	71	-28.653%
2025-12-03	141.7000	141.7000	141.7000	141.7000	0.000%	35	86	-29.358%
2025-12-01	141.7000	141.7000	141.7000	141.7000	+9.421%	35	87	-29.358%
2025-11-20	129.5000	129.5000	129.5000	129.5000	+0.817%	1	87	-22.703%
2025-11-10	128.4500	128.4500	128.4500	128.4500	-2.837%	1	88	-22.071%
2025-11-06	132.2000	132.2000	132.2000	132.2000	+3.443%	15	87	-24.281%
2025-10-28	128.8500	130.0000	127.8000	127.8000	-2.554%	40	75	-21.674%
2025-10-27	130.9200	131.1600	130.9200	131.1500	-5.864%	42	13	-23.675%
2025-10-23	139.1300	139.3200	139.1300	139.3200	-0.272%	2	13	-28.151%
2025-10-15	139.5600	139.7000	139.5600	139.7000	+7.511%	2	13	-28.346%
2025-10-09	129.9400	129.9400	129.9400	129.9400	-2.630%	2	13	-22.964%
2025-10-08	133.4300	133.4500	133.4300	133.4500	-1.404%	7	13	-24.991%
2025-10-06	135.1500	135.3500	135.1500	135.3500	+1.645%	2	13	-26.044%
2025-10-03	133.0400	133.1600	133.0400	133.1600	+0.764%	2	13	-24.827%
2025-10-02	131.9000	132.2000	131.9000	132.1500	-1.594%	4	12	-24.253%
2025-10-01	134.2900	134.2900	134.2900	134.2900	-11.570%	2	11	-25.460%
2025-09-09	151.6500	151.8600	151.6500	151.8600	+1.443%	4	9	-34.084%
2025-09-08	149.7000	149.7000	149.7000	149.7000	-2.805%	5	9	-33.133%
2025-09-05	154.3000	154.3100	154.0200	154.0200	+5.928%	9	9	-35.008%
2025-08-29	145.4000	145.4000	145.4000	145.4000	+4.642%	10	9	-31.155%
2025-08-26	138.9500	138.9500	138.9500	138.9500	-9.449%	9	9	-27.960%
2025-07-11	153.4500	153.4500	153.4500	153.4500	0.000%	1	1	-34.767%