Dark

NVDA20270617P40
NVDA Jun 17 2027 40.00 Put (NVDA270617P00040000)
option OPRA

EOD

Sep 29, 2026

0.0800-11.111%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1400	0.1400	0.0800	0.0800	-11.111%	2	1,251	0.000%
2026-09-28	0.1500	0.1500	0.0900	0.0900	0.000%	2	1,250	-11.111%
2026-09-24	0.1300	0.1300	0.0800	0.0900	-10.000%	6	1,250	-11.111%
2026-09-17	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,250	-20.000%
2026-09-01	0.0900	0.1900	0.0900	0.1300	+18.182%	39	1,250	-38.462%
2026-08-27	0.1000	0.1500	0.1000	0.1100	-47.619%	11	1,214	-27.273%
2026-08-06	0.2100	0.2100	0.2100	0.2100	0.000%	3	1,208	-61.905%
2026-07-28	0.1800	0.2100	0.1800	0.2100	+16.667%	314	1,205	-61.905%
2026-07-27	0.1800	0.1800	0.1800	0.1800	+5.882%	2	1,171	-55.556%
2026-07-24	0.1000	0.1800	0.1000	0.1700	-5.556%	280	1,173	-52.941%
2026-07-13	0.1800	0.1800	0.1800	0.1800	0.000%	2	1,309	-55.556%
2026-07-07	0.1800	0.1800	0.1800	0.1800	-30.769%	1	1,307	-55.556%
2026-07-06	0.1700	0.2600	0.1700	0.2600	+36.842%	3	1,307	-69.231%
2026-07-02	0.1900	0.1900	0.1900	0.1900	+11.765%	2	1,302	-57.895%
2026-07-01	0.1800	0.1800	0.1700	0.1700	-5.556%	2	1,302	-52.941%
2026-06-26	0.1800	0.1800	0.1800	0.1800	-14.286%	1	1,302	-55.556%
2026-06-17	0.2100	0.2100	0.2100	0.2100	+5.000%	8	1,293	-61.905%
2026-06-16	0.2000	0.2000	0.2000	0.2000	+11.111%	2	1,293	-60.000%
2026-06-15	0.1800	0.1800	0.1800	0.1800	-18.182%	1	1,292	-55.556%
2026-06-10	0.2200	0.2200	0.2200	0.2200	0.000%	4	1,292	-63.636%
2026-05-28	0.2400	0.2400	0.2200	0.2200	-26.667%	12	1,292	-63.636%
2026-05-13	0.3000	0.3000	0.3000	0.3000	+20.000%	5	1,292	-73.333%
2026-05-12	0.2500	0.2500	0.2500	0.2500	-7.407%	6	1,287	-68.000%
2026-05-11	0.2700	0.2700	0.2700	0.2700	+12.500%	4	1,287	-70.370%
2026-05-08	0.2400	0.2400	0.2400	0.2400	-36.842%	166	1,291	-66.667%
2026-05-04	0.2900	0.3800	0.2900	0.3800	+35.714%	3	1,457	-78.947%
2026-04-30	0.2800	0.2800	0.2800	0.2800	0.000%	1	1,457	-71.429%
2026-04-23	0.2800	0.2800	0.2800	0.2800	-12.500%	1	1,457	-71.429%
2026-04-15	0.3200	0.3200	0.3200	0.3200	-13.514%	1	1,457	-75.000%
2026-04-13	0.3700	0.3700	0.3700	0.3700	0.000%	1	1,458	-78.378%
2026-04-09	0.3700	0.3700	0.3700	0.3700	+2.778%	1	1,457	-78.378%
2026-04-08	0.3600	0.3600	0.3600	0.3600	-12.195%	1	1,456	-77.778%
2026-04-07	0.4100	0.4100	0.4100	0.4100	0.000%	2	1,456	-80.488%
2026-04-06	0.4100	0.4100	0.4100	0.4100	0.000%	10	1,458	-80.488%
2026-04-01	0.3900	0.4100	0.3900	0.4100	-14.583%	4	1,458	-80.488%
2026-03-31	0.4800	0.4800	0.4800	0.4800	-5.882%	6	1,454	-83.333%
2026-03-27	0.4800	0.5100	0.4800	0.5100	+24.390%	201	1,453	-84.314%
2026-03-26	0.4300	0.4300	0.4100	0.4100	-14.583%	42	1,252	-80.488%
2026-03-20	0.4600	0.4800	0.4600	0.4800	+4.348%	100	1,210	-83.333%
2026-03-19	0.4600	0.4600	0.4600	0.4600	+6.977%	200	1,111	-82.609%
2026-03-09	0.4000	0.4300	0.4000	0.4300	+4.878%	90	911	-81.395%
2026-03-04	0.4100	0.4100	0.4100	0.4100	-8.889%	2	961	-80.488%
2026-03-03	0.4500	0.4500	0.4500	0.4500	+7.143%	103	961	-82.222%
2026-02-27	0.4200	0.4200	0.4200	0.4200	-2.326%	20	861	-80.952%
2026-02-26	0.4400	0.4400	0.4300	0.4300	+7.500%	20	861	-81.395%
2026-02-25	0.4500	0.4500	0.4000	0.4000	-24.528%	25	851	-80.000%
2026-02-18	0.5500	0.5500	0.5300	0.5300	+6.000%	50	851	-84.906%
2026-02-09	0.5000	0.5000	0.5000	0.5000	-10.714%	50	801	-84.000%
2026-02-05	0.5600	0.5600	0.5600	0.5600	-11.111%	1	751	-85.714%
2026-02-04	0.5500	0.6300	0.5500	0.6300	+14.545%	31	751	-87.302%
2026-01-30	0.5400	0.5500	0.5400	0.5500	+12.245%	245	728	-85.455%
2026-01-22	0.4800	0.4900	0.4800	0.4900	-5.769%	6	508	-83.673%
2026-01-21	0.5100	0.5300	0.5100	0.5200	+13.043%	56	502	-84.615%
2026-01-16	0.4600	0.4600	0.4600	0.4600	+4.545%	40	498	-82.609%
2026-01-15	0.4400	0.4400	0.4400	0.4400	-4.348%	1	498	-81.818%
2026-01-14	0.4600	0.4600	0.4600	0.4600	-9.804%	5	498	-82.609%
2026-01-12	0.5100	0.5100	0.5100	0.5100	0.000%	2	493	-84.314%
2026-01-09	0.5000	0.5100	0.5000	0.5100	+6.250%	14	493	-84.314%
2026-01-07	0.4800	0.4800	0.4800	0.4800	-7.692%	10	481	-83.333%
2026-01-02	0.5200	0.5200	0.5200	0.5200	+13.043%	1	481	-84.615%
2025-12-22	0.4800	0.4800	0.4600	0.4600	-6.122%	4	481	-82.609%
2025-12-19	0.5000	0.5000	0.4900	0.4900	-7.547%	11	482	-83.673%
2025-12-18	0.4900	0.5300	0.4900	0.5300	+3.922%	20	482	-84.906%
2025-12-17	0.5600	0.5700	0.5100	0.5100	0.000%	42	478	-84.314%
2025-12-16	0.5400	0.5400	0.5100	0.5100	-7.273%	55	448	-84.314%
2025-12-15	0.5600	0.5600	0.5400	0.5500	-8.333%	100	452	-85.455%
2025-12-11	0.6000	0.6000	0.6000	0.6000	-1.639%	1	418	-86.667%
2025-12-03	0.6300	0.6300	0.6100	0.6100	+3.390%	13	417	-86.885%
2025-12-01	0.5900	0.5900	0.5900	0.5900	-3.279%	1	407	-86.441%
2025-11-24	0.6100	0.6100	0.6100	0.6100	+22.000%	10	407	-86.885%
2025-11-20	0.6000	0.6000	0.5000	0.5000	-19.355%	20	407	-84.000%
2025-11-17	0.6300	0.6300	0.6200	0.6200	+8.772%	7	394	-87.097%
2025-11-13	0.5700	0.5700	0.5700	0.5700	-6.557%	20	393	-85.965%
2025-11-12	0.6100	0.6100	0.6100	0.6100	+7.018%	5	385	-86.885%
2025-11-10	0.5800	0.5800	0.5700	0.5700	-8.065%	16	380	-85.965%
2025-11-07	0.6200	0.6200	0.6200	0.6200	+12.727%	2	380	-87.097%
2025-11-06	0.6000	0.6000	0.5500	0.5500	-3.509%	7	382	-85.455%
2025-11-05	0.5700	0.5700	0.5700	0.5700	+3.636%	15	388	-85.965%
2025-11-04	0.5400	0.5500	0.5400	0.5500	+19.565%	5	375	-85.455%
2025-11-03	0.4600	0.4600	0.4600	0.4600	-13.208%	2	371	-82.609%
2025-10-31	0.5000	0.5400	0.4800	0.5300	-3.636%	86	371	-84.906%
2025-10-30	0.5500	0.5500	0.5500	0.5500	+12.245%	4	344	-85.455%
2025-10-29	0.4900	0.4900	0.4900	0.4900	-3.922%	5	344	-83.673%
2025-10-28	0.5100	0.5100	0.5100	0.5100	0.000%	2	342	-84.314%
2025-10-27	0.5100	0.5100	0.5100	0.5100	-13.559%	3	347	-84.314%
2025-10-23	0.5900	0.5900	0.5900	0.5900	-1.667%	1	347	-86.441%
2025-10-22	0.6300	0.6400	0.5800	0.6000	-3.226%	66	348	-86.667%
2025-10-21	0.6300	0.6300	0.6200	0.6200	-1.587%	54	343	-87.097%
2025-10-20	0.6800	0.6800	0.6300	0.6300	-16.000%	55	298	-87.302%
2025-10-15	0.7600	0.7900	0.7500	0.7500	-1.316%	81	293	-89.333%
2025-10-14	0.7600	0.7600	0.7600	0.7600	+15.152%	1	226	-89.474%
2025-10-08	0.6600	0.6600	0.6600	0.6600	+4.762%	10	227	-87.879%
2025-10-03	0.6300	0.6300	0.6300	0.6300	+14.545%	1	227	-87.302%
2025-10-02	0.5500	0.5500	0.5500	0.5500	-17.910%	6	226	-85.455%
2025-09-30	0.6700	0.6700	0.6700	0.6700	+3.077%	48	226	-88.060%
2025-09-29	0.6100	0.6500	0.6100	0.6500	-2.985%	2	226	-87.692%
2025-09-02	0.6700	0.6700	0.6700	0.6700	-9.459%	1	226	-88.060%
2025-08-25	0.7400	0.7400	0.7400	0.7400	-5.128%	2	227	-89.189%
2025-08-21	0.7800	0.7800	0.7800	0.7800	-6.024%	1	229	-89.744%
2025-08-20	0.7800	0.8300	0.7800	0.8300	+10.667%	2	228	-90.361%
2025-08-19	0.7500	0.7500	0.7300	0.7500	+4.167%	11	226	-89.333%
2025-08-15	0.7200	0.7200	0.7200	0.7200	+9.091%	1	219	-88.889%
2025-08-04	0.6700	0.6700	0.6600	0.6600	-2.941%	3	218	-87.879%
2025-08-01	0.6600	0.7000	0.6600	0.6800	+7.937%	56	216	-88.235%
2025-07-31	0.6200	0.6300	0.6200	0.6300	-3.077%	11	195	-87.302%
2025-07-30	0.6500	0.6500	0.6100	0.6500	+3.175%	53	203	-87.692%
2025-07-28	0.6500	0.6500	0.6300	0.6300	-20.253%	6	254	-87.302%
2025-07-15	0.7900	0.7900	0.7900	0.7900	-12.222%	3	250	-89.873%
2025-07-10	0.9000	0.9000	0.9000	0.9000	-1.099%	3	247	-91.111%
2025-07-09	0.9000	0.9100	0.9000	0.9100	-8.081%	5	244	-91.209%
2025-07-08	0.9800	0.9900	0.9800	0.9900	-6.604%	101	239	-91.919%
2025-07-03	1.0600	1.0600	1.0600	1.0600	-0.935%	1	339	-92.453%
2025-06-30	1.0700	1.0700	1.0700	1.0700	+2.885%	3	339	-92.523%
2025-06-27	1.0300	1.0400	1.0300	1.0400	-1.887%	16	337	-92.308%
2025-06-24	1.0600	1.0600	1.0400	1.0600	-5.357%	91	321	-92.453%
2025-06-23	1.1300	1.1300	1.1200	1.1200	-7.438%	2	245	-92.857%
2025-06-20	1.2100	1.2100	1.2100	1.2100	0.000%	2	244	-93.388%
2025-06-18	1.2100	1.2100	1.2100	1.2100	-8.333%	1	243	-93.388%
2025-06-13	1.3200	1.3200	1.3200	1.3200	+10.000%	4	243	-93.939%
2025-06-11	1.2000	1.2000	1.2000	1.2000	-9.774%	1	241	-93.333%
2025-06-02	1.3300	1.3300	1.3300	1.3300	-5.674%	3	241	-93.985%
2025-05-30	1.4100	1.4100	1.4100	1.4100	+6.818%	2	244	-94.326%
2025-05-29	1.3400	1.3700	1.3200	1.3200	-5.714%	111	243	-93.939%
2025-05-28	1.4000	1.4000	1.4000	1.4000	-3.448%	5	141	-94.286%
2025-05-19	1.4500	1.4500	1.4500	1.4500	-12.651%	2	141	-94.483%
2025-05-12	1.6600	1.6600	1.6600	1.6600	-10.270%	1	139	-95.181%
2025-05-09	1.8500	1.8500	1.8500	1.8500	+0.543%	2	140	-95.676%
2025-05-07	1.8400	1.8400	1.8400	1.8400	-0.541%	10	139	-95.652%
2025-05-06	1.8500	1.8500	1.8500	1.8500	-2.632%	5	139	-95.676%
2025-05-01	1.8500	1.9000	1.8500	1.9000	-12.844%	4	134	-95.789%
2025-04-24	2.1800	2.1800	2.1800	2.1800	-21.583%	2	130	-96.330%
2025-04-16	2.7600	2.7800	2.7600	2.7800	+15.833%	3	128	-97.122%
2025-04-09	2.9000	2.9000	2.4000	2.4000	-26.154%	101	125	-96.667%
2025-04-08	3.2500	3.2500	3.2500	3.2500	0.000%	1	26	-97.538%
2025-04-07	3.3900	3.6000	2.9000	3.2500	+69.271%	21	25	-97.538%
2025-04-01	1.9200	1.9200	1.9200	1.9200	0.000%	10	10	-95.833%