Dark

NVDA20270617P330
NVDA Jun 17 2027 330.00 Put (NVDA270617P00330000)
option OPRA

EOD

Sep 28, 2026

100.55-4.375%(-4.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	100.5500	100.5500	100.5500	100.5500	-4.375%	1	195	0.000%
2026-09-23	105.0800	106.0000	105.0800	105.1500	+1.998%	44	195	-4.375%
2026-09-21	103.3000	103.3000	103.0800	103.0900	-8.144%	44	220	-2.464%
2026-09-10	112.2300	112.2300	112.2300	112.2300	+8.017%	1	194	-10.407%
2026-09-08	103.9000	103.9000	103.9000	103.9000	+1.465%	10	193	-3.224%
2026-09-04	100.4500	102.4000	100.3500	102.4000	-7.489%	63	130	-1.807%
2026-08-31	112.5200	112.5200	110.6900	110.6900	-6.346%	2	130	-9.161%
2026-08-26	118.3300	118.3300	118.1900	118.1900	-0.522%	11	130	-14.925%
2026-08-25	118.8100	118.8100	118.8100	118.8100	+5.806%	1	119	-15.369%
2026-08-19	113.4500	113.4500	112.2900	112.2900	+2.361%	2	118	-10.455%
2026-08-10	109.7500	109.7500	109.7000	109.7000	-2.307%	29	117	-8.341%
2026-08-06	112.2900	112.2900	112.2900	112.2900	-9.517%	1	98	-10.455%
2026-07-16	124.1000	124.1000	124.1000	124.1000	-8.797%	25	119	-18.977%
2026-06-25	136.0700	136.0700	136.0700	136.0700	+11.078%	36	96	-26.104%
2026-06-18	122.5000	122.5000	122.5000	122.5000	-0.325%	38	22	-17.918%
2026-05-27	122.9000	122.9000	122.9000	122.9000	+13.796%	2	22	-18.186%
2026-05-14	108.0000	108.0000	108.0000	108.0000	-6.169%	1	20	-6.898%
2026-05-11	115.1000	115.1000	115.1000	115.1000	-4.829%	10	21	-12.641%
2026-05-07	120.7000	120.9400	120.7000	120.9400	-4.847%	2	21	-16.860%
2026-05-06	127.2500	127.2500	127.1000	127.1000	-15.436%	2	21	-20.889%
2026-03-25	150.3000	150.3000	150.3000	150.3000	-2.687%	1	201	-33.100%
2026-03-23	154.4500	154.4500	154.4500	154.4500	+0.149%	1	202	-34.898%
2026-03-20	154.2200	154.2200	154.2200	154.2200	+4.627%	46	324	-34.801%
2026-03-17	147.4000	147.4000	147.4000	147.4000	+0.993%	20	342	-31.784%
2026-03-16	145.9500	145.9500	145.9500	145.9500	-1.024%	1	332	-31.107%
2026-03-12	147.4600	147.4600	147.4600	147.4600	+1.069%	1	332	-31.812%
2026-03-11	145.9000	145.9000	145.9000	145.9000	-0.205%	1	332	-31.083%
2026-03-10	146.2000	146.2000	146.2000	146.2000	-3.179%	1	331	-31.224%
2026-03-06	150.1500	151.0000	150.1500	151.0000	+1.444%	4	331	-33.411%
2026-03-04	148.8500	148.8500	148.8500	148.8500	-0.998%	2	330	-32.449%
2026-03-03	151.1500	151.1500	150.2500	150.3500	+3.761%	27	328	-33.123%
2026-02-26	140.2000	145.8000	140.1500	144.9000	+6.310%	22	303	-30.607%
2026-02-25	138.7000	138.7000	135.8500	136.3000	-2.329%	64	241	-26.229%
2026-02-24	141.3500	141.3500	139.5500	139.5500	-1.552%	63	241	-27.947%
2026-02-23	140.9000	142.3500	140.1000	141.7500	-0.978%	46	194	-29.065%
2026-02-20	143.1000	143.1500	143.1000	143.1500	-0.105%	2	158	-29.759%
2026-02-18	142.8200	143.3000	142.8200	143.3000	-0.899%	6	157	-29.833%
2026-02-12	140.1500	144.6000	140.1500	144.6000	+0.521%	32	154	-30.463%
2026-02-09	143.8500	143.8500	143.8500	143.8500	+1.111%	4	125	-30.101%
2026-01-30	141.3800	142.4000	141.3800	142.2700	+0.225%	25	121	-29.325%
2026-01-29	145.2500	145.2500	141.9500	141.9500	+0.853%	10	108	-29.165%
2026-01-28	140.6500	140.9000	140.6500	140.7500	-2.528%	35	98	-28.561%
2026-01-26	144.4000	144.4000	144.4000	144.4000	+0.104%	12	74	-30.367%
2026-01-23	143.8500	144.2500	143.8500	144.2500	-5.217%	6	62	-30.295%
2026-01-20	149.8500	152.1900	149.8500	152.1900	+5.798%	6	56	-33.931%
2026-01-16	143.7700	143.8500	143.7700	143.8500	+0.014%	2	53	-30.101%
2026-01-15	143.7800	143.8300	143.7800	143.8300	-3.522%	2	53	-30.091%
2026-01-14	149.0100	149.0800	149.0100	149.0800	+1.893%	2	52	-32.553%
2026-01-13	146.1500	146.3100	146.1500	146.3100	+1.774%	4	51	-31.276%
2026-01-02	143.7600	143.7600	143.7600	143.7600	+0.461%	2	49	-30.057%
2025-12-31	143.5400	143.6100	143.0000	143.1000	-0.452%	12	44	-29.734%
2025-12-30	143.6500	143.7500	143.6500	143.7500	+2.059%	2	44	-30.052%
2025-12-26	141.0400	141.0500	140.7800	140.8500	-2.425%	4	43	-28.612%
2025-12-24	144.2700	144.3500	144.2700	144.3500	-2.202%	2	40	-30.343%
2025-12-22	147.8500	147.9900	147.4600	147.6000	-2.031%	8	40	-31.877%
2025-12-19	150.5300	150.6600	150.5300	150.6600	-2.975%	3	39	-33.260%
2025-12-18	156.3000	156.6700	155.2500	155.2800	-2.646%	7	38	-35.246%
2025-12-17	159.5000	159.6900	159.3900	159.5000	+4.296%	6	38	-36.959%
2025-12-16	153.9200	154.0800	152.9300	152.9300	+0.039%	4	36	-34.251%
2025-12-15	152.8500	152.8700	152.8500	152.8700	+1.609%	2	33	-34.225%
2025-12-12	150.5200	150.5200	150.4500	150.4500	-0.883%	2	32	-33.167%
2025-12-11	153.4400	153.5500	151.6600	151.7900	+4.842%	4	31	-33.757%
2025-12-08	144.8600	144.8600	144.7800	144.7800	-4.467%	4	29	-30.550%
2025-12-01	151.5500	151.5500	151.5500	151.5500	+0.497%	1	27	-33.652%
2025-11-21	150.8000	150.8000	150.8000	150.8000	+10.476%	20	26	-33.322%
2025-11-10	137.7100	137.7100	136.5000	136.5000	+4.839%	30	26	-26.337%
2025-10-31	129.8700	130.2000	129.8700	130.2000	-7.751%	2	3	-22.773%
2025-10-27	141.1400	141.1400	141.1400	141.1400	-2.930%	2	2	-28.759%
2025-10-24	145.4000	145.4000	145.4000	145.4000	-8.914%	2	2	-30.846%
2025-09-08	159.6300	159.6300	159.6300	159.6300	+5.234%	10	1	-37.011%
2025-08-06	151.6500	151.6900	151.6500	151.6900	-4.867%	2	1	-33.713%
2025-07-15	159.2500	159.4500	159.2500	159.4500	0.000%	2	0	-36.939%