Dark

NVDA20270617P35
NVDA Jun 17 2027 35.00 Put (NVDA270617P00035000)
option OPRA

EOD

Sep 30, 2026

0.0700-12.500%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0600	0.0700	0.0600	0.0700	-12.500%	7	661	0.000%
2026-09-28	0.1300	0.1300	0.0800	0.0800	-33.333%	2	654	-12.500%
2026-09-22	0.1200	0.1200	0.1200	0.1200	+71.429%	3	654	-41.667%
2026-09-18	0.1300	0.1300	0.0600	0.0700	-12.500%	10	653	0.000%
2026-09-16	0.0800	0.0800	0.0800	0.0800	+33.333%	1	650	-12.500%
2026-09-14	0.0600	0.0600	0.0600	0.0600	-40.000%	240	649	+16.667%
2026-09-01	0.1000	0.1000	0.1000	0.1000	-16.667%	4	535	-30.000%
2026-08-26	0.1900	0.1900	0.1200	0.1200	0.000%	4	532	-41.667%
2026-08-24	0.1300	0.1500	0.1200	0.1200	-20.000%	7	532	-41.667%
2026-08-21	0.1500	0.1500	0.1500	0.1500	+15.385%	1	529	-53.333%
2026-08-20	0.1400	0.1400	0.1300	0.1300	-13.333%	27	528	-46.154%
2026-08-10	0.1100	0.1500	0.1100	0.1500	-16.667%	5	528	-53.333%
2026-07-28	0.1700	0.1800	0.1700	0.1800	+20.000%	3	524	-61.111%
2026-07-17	0.1500	0.1500	0.1500	0.1500	+50.000%	3	526	-53.333%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-28.571%	6	523	-30.000%
2026-06-30	0.1400	0.1400	0.1400	0.1400	-6.667%	1	523	-50.000%
2026-06-26	0.1500	0.1500	0.1500	0.1500	-44.444%	1	522	-53.333%
2026-06-22	0.2700	0.2700	0.2700	0.2700	+80.000%	3	521	-74.074%
2026-06-04	0.1500	0.1500	0.1500	0.1500	-16.667%	1	521	-53.333%
2026-05-29	0.1800	0.1800	0.1800	0.1800	0.000%	100	520	-61.111%
2026-05-28	0.1800	0.1800	0.1800	0.1800	+5.882%	5	549	-61.111%
2026-05-20	0.1700	0.1700	0.1700	0.1700	-22.727%	100	546	-58.824%
2026-05-12	0.2200	0.2200	0.2200	0.2200	+4.762%	2	446	-68.182%
2026-05-06	0.1700	0.2100	0.1700	0.2100	+5.000%	30	444	-66.667%
2026-05-04	0.2000	0.2000	0.2000	0.2000	-13.043%	3	414	-65.000%
2026-04-23	0.2300	0.2300	0.2300	0.2300	-25.806%	1	414	-69.565%
2026-03-19	0.3000	0.3100	0.3000	0.3100	+3.333%	10	413	-77.419%
2026-03-06	0.3000	0.3000	0.3000	0.3000	+11.111%	1	423	-76.667%
2026-03-04	0.2700	0.2700	0.2700	0.2700	-10.000%	1	422	-74.074%
2026-02-25	0.3000	0.3000	0.3000	0.3000	-21.053%	15	422	-76.667%
2026-02-23	0.3800	0.3800	0.3800	0.3800	+8.571%	1	422	-81.579%
2026-02-20	0.3500	0.3500	0.3500	0.3500	-2.778%	1	423	-80.000%
2026-02-10	0.3600	0.3600	0.3600	0.3600	-7.692%	1	423	-80.556%
2026-01-30	0.3900	0.3900	0.3900	0.3900	+11.429%	12	424	-82.051%
2026-01-26	0.3500	0.3500	0.3500	0.3500	+2.941%	1	436	-80.000%
2026-01-16	0.3400	0.3400	0.3400	0.3400	+3.030%	20	457	-79.412%
2026-01-15	0.3300	0.3300	0.3300	0.3300	-15.385%	6	457	-78.788%
2026-01-05	0.3900	0.3900	0.3900	0.3900	-7.143%	5	460	-82.051%
2025-12-29	0.3500	0.4200	0.3500	0.4200	+5.000%	7	460	-83.333%
2025-12-23	0.4000	0.4000	0.4000	0.4000	-6.977%	11	465	-82.500%
2025-12-18	0.4300	0.4300	0.4300	0.4300	-4.444%	11	454	-83.721%
2025-12-10	0.4700	0.4700	0.4500	0.4500	0.000%	2	443	-84.444%
2025-12-08	0.4500	0.4500	0.4500	0.4500	+9.756%	100	442	-84.444%
2025-12-02	0.4100	0.4100	0.4100	0.4100	-18.000%	1	542	-82.927%
2025-12-01	0.5000	0.5000	0.5000	0.5000	+2.041%	1	541	-86.000%
2025-11-25	0.4900	0.4900	0.4900	0.4900	+4.255%	2	540	-85.714%
2025-11-24	0.4700	0.4700	0.4700	0.4700	-2.083%	10	538	-85.106%
2025-11-20	0.4300	0.4800	0.4300	0.4800	-2.041%	2	528	-85.417%
2025-11-18	0.4800	0.4900	0.4800	0.4900	0.000%	81	528	-85.714%
2025-11-17	0.5000	0.5000	0.4900	0.4900	+8.889%	2	447	-85.714%
2025-11-12	0.4500	0.4500	0.4500	0.4500	+7.143%	18	445	-84.444%
2025-11-06	0.4200	0.4200	0.4200	0.4200	+5.000%	6	427	-83.333%
2025-10-30	0.4000	0.4000	0.4000	0.4000	-27.273%	10	427	-82.500%
2025-10-10	0.5500	0.5500	0.5500	0.5500	+5.769%	2	417	-87.273%
2025-10-09	0.5200	0.5200	0.5200	0.5200	+15.556%	100	417	-86.538%
2025-10-02	0.3700	0.4500	0.3700	0.4500	-2.174%	7	317	-84.444%
2025-09-05	0.4600	0.4600	0.4600	0.4600	-13.208%	2	317	-84.783%
2025-08-27	0.5300	0.5300	0.5300	0.5300	-11.667%	5	315	-86.792%
2025-08-21	0.6000	0.6000	0.6000	0.6000	-4.762%	3	315	-88.333%
2025-08-20	0.6100	0.6300	0.6100	0.6300	+8.621%	2	312	-88.889%
2025-08-19	0.5800	0.5800	0.5800	0.5800	+7.407%	3	311	-87.931%
2025-08-13	0.5400	0.5400	0.5400	0.5400	-1.818%	2	312	-87.037%
2025-08-01	0.5500	0.5500	0.5500	0.5500	+17.021%	1	312	-87.273%
2025-07-31	0.4900	0.4900	0.4700	0.4700	-2.083%	30	312	-85.106%
2025-07-28	0.4800	0.4800	0.4800	0.4800	-7.692%	5	282	-85.417%
2025-07-25	0.5200	0.5200	0.5200	0.5200	-3.704%	2	282	-86.538%
2025-07-24	0.5500	0.5500	0.5400	0.5400	-5.263%	3	282	-87.037%
2025-07-23	0.5700	0.5700	0.5700	0.5700	+1.786%	2	283	-87.719%
2025-07-21	0.5600	0.5600	0.5600	0.5600	-11.111%	5	283	-87.500%
2025-07-17	0.5700	0.6300	0.5700	0.6300	+1.613%	2	283	-88.889%
2025-07-15	0.5900	0.6200	0.5900	0.6200	-1.587%	8	283	-88.710%
2025-07-14	0.6900	0.6900	0.6300	0.6300	-10.000%	4	276	-88.889%
2025-07-09	0.6900	0.7000	0.6900	0.7000	-19.540%	162	276	-90.000%
2025-07-01	0.8700	0.8700	0.8700	0.8700	+2.353%	1	146	-91.954%
2025-06-30	0.8300	0.8500	0.8300	0.8500	+10.390%	2	145	-91.765%
2025-06-24	0.7700	0.7700	0.7700	0.7700	-16.304%	1	144	-90.909%
2025-06-18	0.9000	0.9200	0.8900	0.9200	-6.122%	15	151	-92.391%
2025-06-13	0.9800	0.9800	0.9800	0.9800	-2.000%	2	151	-92.857%
2025-06-05	1.0000	1.0000	1.0000	1.0000	+3.093%	1	150	-93.000%
2025-06-03	0.9700	0.9800	0.9700	0.9700	-7.619%	18	149	-92.784%
2025-05-30	1.0500	1.0500	1.0500	1.0500	+1.942%	2	131	-93.333%
2025-05-29	1.0300	1.0300	1.0300	1.0300	-0.962%	19	131	-93.204%
2025-05-28	1.0400	1.0400	1.0400	1.0400	-9.565%	10	122	-93.269%
2025-05-21	1.1500	1.1500	1.1500	1.1500	0.000%	2	112	-93.913%
2025-05-16	1.1200	1.1500	1.1200	1.1500	+0.877%	202	110	-93.913%
2025-05-15	1.1400	1.1400	1.1400	1.1400	-0.870%	1	9	-93.860%
2025-05-13	1.1500	1.1500	1.1500	1.1500	-27.673%	2	8	-93.913%
2025-04-25	1.5100	1.5900	1.5100	1.5900	-5.357%	4	6	-95.597%
2025-04-24	1.5800	1.6800	1.5800	1.6800	-26.957%	2	7	-95.833%
2025-04-09	2.3000	2.3000	2.3000	2.3000	+12.195%	1	7	-96.957%
2025-04-04	2.0500	2.0500	2.0500	2.0500	+40.411%	10	6	-96.585%
2025-04-02	1.4600	1.4600	1.4600	1.4600	0.000%	1	1	-95.205%