Dark

NVDA20270617P5
NVDA Jun 17 2027 5.00 Put (NVDA270617P00005000)
option OPRA

EOD

Aug 14, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,977	0.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,976	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	101	4,975	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,874	0.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,873	0.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	-50.000%	130	4,872	0.000%
2026-08-05	0.0200	0.0200	0.0200	0.0200	+100.000%	2	4,871	-50.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	-50.000%	20	4,871	0.000%
2026-07-29	0.0200	0.0200	0.0200	0.0200	+100.000%	50	4,851	-50.000%
2026-07-27	0.0100	0.0100	0.0100	0.0100	0.000%	64	4,801	0.000%
2026-07-24	0.0100	0.0100	0.0100	0.0100	-50.000%	1	4,801	0.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	+100.000%	6	4,801	-50.000%
2026-07-22	0.0200	0.0200	0.0100	0.0100	0.000%	6	4,795	0.000%
2026-07-17	0.0100	0.0100	0.0100	0.0100	0.000%	52	4,789	0.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	0.000%	64	4,739	0.000%
2026-07-10	0.0100	0.0100	0.0100	0.0100	0.000%	58	4,675	0.000%
2026-07-01	0.0100	0.0100	0.0100	0.0100	0.000%	15	4,617	0.000%
2026-06-30	0.0100	0.0100	0.0100	0.0100	0.000%	100	4,617	0.000%
2026-06-25	0.0100	0.0100	0.0100	0.0100	0.000%	30	4,561	0.000%
2026-06-24	0.0200	0.0200	0.0100	0.0100	0.000%	7	4,531	0.000%
2026-06-22	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,527	0.000%
2026-06-16	0.0100	0.0100	0.0100	0.0100	0.000%	19	4,526	0.000%
2026-06-15	0.0100	0.0100	0.0100	0.0100	0.000%	138	4,362	0.000%
2026-06-12	0.0100	0.0100	0.0100	0.0100	-50.000%	16	4,362	0.000%
2026-06-10	0.0200	0.0200	0.0200	0.0200	+100.000%	1	4,362	-50.000%
2026-06-04	0.0100	0.0100	0.0100	0.0100	0.000%	21	4,361	0.000%
2026-06-03	0.0100	0.0100	0.0100	0.0100	0.000%	29	4,361	0.000%
2026-05-28	0.0100	0.0100	0.0100	0.0100	0.000%	21	4,334	0.000%
2026-05-27	0.0100	0.0100	0.0100	0.0100	0.000%	97	4,313	0.000%
2026-05-26	0.0100	0.0100	0.0100	0.0100	0.000%	28	4,216	0.000%
2026-05-15	0.0100	0.0100	0.0100	0.0100	-50.000%	2	4,188	0.000%
2026-04-27	0.0200	0.0200	0.0200	0.0200	-33.333%	13	4,186	-50.000%
2026-04-13	0.0300	0.0300	0.0300	0.0300	+50.000%	10	4,180	-66.667%
2026-04-10	0.0200	0.0200	0.0200	0.0200	0.000%	3	4,170	-50.000%
2026-03-19	0.0200	0.0200	0.0200	0.0200	0.000%	10	4,167	-50.000%
2026-03-13	0.0200	0.0200	0.0200	0.0200	+100.000%	5	4,157	-50.000%
2026-03-10	0.0100	0.0100	0.0100	0.0100	0.000%	5	4,154	0.000%
2026-03-09	0.0100	0.0100	0.0100	0.0100	-50.000%	10	4,149	0.000%
2026-03-05	0.0200	0.0200	0.0200	0.0200	0.000%	10	4,149	-50.000%
2026-03-03	0.0200	0.0200	0.0200	0.0200	-33.333%	100	4,139	-50.000%
2026-02-27	0.0300	0.0300	0.0300	0.0300	+50.000%	10	4,039	-66.667%
2026-02-18	0.0200	0.0200	0.0200	0.0200	0.000%	10	4,029	-50.000%
2026-02-17	0.0300	0.0300	0.0200	0.0200	-33.333%	125	4,019	-50.000%
2026-02-04	0.0200	0.0600	0.0200	0.0300	0.000%	663	3,894	-66.667%
2026-02-03	0.0300	0.0300	0.0300	0.0300	0.000%	1	3,324	-66.667%
2026-02-02	0.0300	0.0400	0.0100	0.0300	0.000%	20	3,323	-66.667%
2025-12-31	0.0400	0.0400	0.0300	0.0300	+50.000%	2,000	1,303	-66.667%
2025-12-02	0.0300	0.0300	0.0200	0.0200	-33.333%	15	1,303	-50.000%
2025-11-24	0.0300	0.0300	0.0300	0.0300	0.000%	5	1,288	-66.667%
2025-11-21	0.0300	0.0300	0.0300	0.0300	0.000%	10	1,283	-66.667%
2025-10-29	0.0100	0.0300	0.0100	0.0300	0.000%	2	1,273	-66.667%
2025-10-02	0.0300	0.0300	0.0300	0.0300	+200.000%	1	1,273	-66.667%
2025-10-01	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,273	0.000%
2025-09-26	0.0200	0.0200	0.0200	0.0200	0.000%	25	1,273	-50.000%
2025-09-19	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,248	-50.000%
2025-09-11	0.0300	0.0300	0.0200	0.0200	+100.000%	18	1,248	-50.000%
2025-09-10	0.0100	0.0100	0.0100	0.0100	0.000%	2	1,232	0.000%
2025-09-08	0.0100	0.0200	0.0100	0.0100	-50.000%	40	1,232	0.000%
2025-09-05	0.0200	0.0200	0.0200	0.0200	+100.000%	2	1,212	-50.000%
2025-08-29	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,211	0.000%
2025-08-26	0.0200	0.0200	0.0100	0.0100	-50.000%	2	1,211	0.000%
2025-08-22	0.0200	0.0200	0.0200	0.0200	-50.000%	10	1,210	-50.000%
2025-08-14	0.0200	0.0400	0.0200	0.0400	+33.333%	301	1,200	-75.000%
2025-08-08	0.0300	0.0300	0.0300	0.0300	+50.000%	6	1,314	-66.667%
2025-08-06	0.0300	0.0300	0.0200	0.0200	-60.000%	20	1,308	-50.000%
2025-08-04	0.0500	0.0500	0.0500	0.0500	0.000%	4	1,314	-80.000%
2025-08-01	0.0500	0.0500	0.0500	0.0500	+66.667%	20	1,310	-80.000%
2025-07-30	0.0300	0.0300	0.0300	0.0300	+200.000%	6	1,290	-66.667%
2025-07-22	0.0500	0.0500	0.0100	0.0100	0.000%	2	1,284	0.000%
2025-07-21	0.0600	0.0600	0.0100	0.0100	0.000%	36	1,284	0.000%
2025-07-18	0.0100	0.0600	0.0100	0.0100	-66.667%	4	1,282	0.000%
2025-07-17	0.0600	0.0600	0.0100	0.0300	+200.000%	7	1,282	-66.667%
2025-07-16	0.0100	0.0600	0.0100	0.0100	-50.000%	116	1,281	0.000%
2025-07-15	0.0100	0.0600	0.0100	0.0200	0.000%	188	1,267	-50.000%
2025-07-14	0.0100	0.0700	0.0100	0.0200	0.000%	72	1,241	-50.000%
2025-07-11	0.0300	0.0700	0.0200	0.0200	0.000%	112	1,228	-50.000%
2025-07-10	0.0700	0.0700	0.0200	0.0200	-50.000%	247	1,134	-50.000%
2025-07-09	0.0200	0.0700	0.0200	0.0400	+33.333%	313	1,098	-75.000%
2025-07-08	0.0300	0.0300	0.0300	0.0300	0.000%	1	809	-66.667%
2025-07-03	0.0300	0.0800	0.0300	0.0300	-50.000%	68	783	-66.667%
2025-07-01	0.0400	0.0800	0.0400	0.0600	-14.286%	8	783	-83.333%
2025-06-30	0.0300	0.0800	0.0300	0.0700	-12.500%	16	784	-85.714%
2025-06-27	0.0300	0.0800	0.0300	0.0800	+60.000%	17	781	-87.500%
2025-06-26	0.0300	0.0600	0.0300	0.0500	+66.667%	176	778	-80.000%
2025-06-25	0.0300	0.0700	0.0200	0.0300	-50.000%	67	760	-66.667%
2025-06-03	0.0800	0.0800	0.0600	0.0600	-14.286%	337	751	-83.333%
2025-05-29	0.0800	0.0800	0.0700	0.0700	0.000%	273	414	-85.714%
2025-05-21	0.0700	0.0700	0.0700	0.0700	-46.154%	120	142	-85.714%
2025-05-08	0.1300	0.1300	0.1300	0.1300	+116.667%	1	22	-92.308%
2025-05-07	0.0600	0.0600	0.0600	0.0600	-25.000%	20	21	-83.333%
2025-04-09	0.0800	0.0800	0.0800	0.0800	-42.857%	1	1	-87.500%
2025-04-08	0.1400	0.1400	0.1400	0.1400	-76.271%	1	1	-92.857%
2025-04-02	0.5900	0.5900	0.5900	0.5900	0.000%	1	1	-98.305%