Dark

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

EOD

Sep 28, 2026

0.0200-50.000%(-0.0200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0200	0.0200	0.0200	0.0200	-50.000%	50	5,084	0.000%
2026-09-15	0.0700	0.0700	0.0400	0.0400	+300.000%	10	5,041	-50.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	0.000%	2	5,048	+100.000%
2026-09-04	0.0100	0.0100	0.0100	0.0100	0.000%	4	5,042	+100.000%
2026-09-03	0.0100	0.0100	0.0100	0.0100	-50.000%	50	5,042	+100.000%
2026-08-28	0.0200	0.0200	0.0200	0.0200	0.000%	12	4,992	0.000%
2026-08-27	0.0100	0.0200	0.0100	0.0200	+100.000%	24	4,992	0.000%
2026-08-21	0.0100	0.0100	0.0100	0.0100	0.000%	94	4,991	+100.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	0.000%	14	4,991	+100.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,977	+100.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,976	+100.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	101	4,975	+100.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,874	+100.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,873	+100.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	-50.000%	130	4,872	+100.000%
2026-08-05	0.0200	0.0200	0.0200	0.0200	+100.000%	2	4,871	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	-50.000%	20	4,871	+100.000%
2026-07-29	0.0200	0.0200	0.0200	0.0200	+100.000%	50	4,851	0.000%
2026-07-27	0.0100	0.0100	0.0100	0.0100	0.000%	64	4,801	+100.000%
2026-07-24	0.0100	0.0100	0.0100	0.0100	-50.000%	1	4,801	+100.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	+100.000%	6	4,801	0.000%
2026-07-22	0.0200	0.0200	0.0100	0.0100	0.000%	6	4,795	+100.000%
2026-07-17	0.0100	0.0100	0.0100	0.0100	0.000%	52	4,789	+100.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	0.000%	64	4,739	+100.000%
2026-07-10	0.0100	0.0100	0.0100	0.0100	0.000%	58	4,675	+100.000%
2026-07-01	0.0100	0.0100	0.0100	0.0100	0.000%	15	4,617	+100.000%
2026-06-30	0.0100	0.0100	0.0100	0.0100	0.000%	100	4,617	+100.000%
2026-06-25	0.0100	0.0100	0.0100	0.0100	0.000%	30	4,561	+100.000%
2026-06-24	0.0200	0.0200	0.0100	0.0100	0.000%	7	4,531	+100.000%
2026-06-22	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,527	+100.000%
2026-06-16	0.0100	0.0100	0.0100	0.0100	0.000%	19	4,526	+100.000%
2026-06-15	0.0100	0.0100	0.0100	0.0100	0.000%	138	4,362	+100.000%
2026-06-12	0.0100	0.0100	0.0100	0.0100	-50.000%	16	4,362	+100.000%
2026-06-10	0.0200	0.0200	0.0200	0.0200	+100.000%	1	4,362	0.000%
2026-06-04	0.0100	0.0100	0.0100	0.0100	0.000%	21	4,361	+100.000%
2026-06-03	0.0100	0.0100	0.0100	0.0100	0.000%	29	4,361	+100.000%
2026-05-28	0.0100	0.0100	0.0100	0.0100	0.000%	21	4,334	+100.000%
2026-05-27	0.0100	0.0100	0.0100	0.0100	0.000%	97	4,313	+100.000%
2026-05-26	0.0100	0.0100	0.0100	0.0100	0.000%	28	4,216	+100.000%
2026-05-15	0.0100	0.0100	0.0100	0.0100	-50.000%	2	4,188	+100.000%
2026-04-27	0.0200	0.0200	0.0200	0.0200	-33.333%	13	4,186	0.000%
2026-04-13	0.0300	0.0300	0.0300	0.0300	+50.000%	10	4,180	-33.333%
2026-04-10	0.0200	0.0200	0.0200	0.0200	0.000%	3	4,170	0.000%
2026-03-19	0.0200	0.0200	0.0200	0.0200	0.000%	10	4,167	0.000%
2026-03-13	0.0200	0.0200	0.0200	0.0200	+100.000%	5	4,157	0.000%
2026-03-10	0.0100	0.0100	0.0100	0.0100	0.000%	5	4,154	+100.000%
2026-03-09	0.0100	0.0100	0.0100	0.0100	-50.000%	10	4,149	+100.000%
2026-03-05	0.0200	0.0200	0.0200	0.0200	0.000%	10	4,149	0.000%
2026-03-03	0.0200	0.0200	0.0200	0.0200	-33.333%	100	4,139	0.000%
2026-02-27	0.0300	0.0300	0.0300	0.0300	+50.000%	10	4,039	-33.333%
2026-02-18	0.0200	0.0200	0.0200	0.0200	0.000%	10	4,029	0.000%
2026-02-17	0.0300	0.0300	0.0200	0.0200	-33.333%	125	4,019	0.000%
2026-02-04	0.0200	0.0600	0.0200	0.0300	0.000%	663	3,894	-33.333%
2026-02-03	0.0300	0.0300	0.0300	0.0300	0.000%	1	3,324	-33.333%
2026-02-02	0.0300	0.0400	0.0100	0.0300	0.000%	20	3,323	-33.333%
2025-12-31	0.0400	0.0400	0.0300	0.0300	+50.000%	2,000	1,303	-33.333%
2025-12-02	0.0300	0.0300	0.0200	0.0200	-33.333%	15	1,303	0.000%
2025-11-24	0.0300	0.0300	0.0300	0.0300	0.000%	5	1,288	-33.333%
2025-11-21	0.0300	0.0300	0.0300	0.0300	0.000%	10	1,283	-33.333%
2025-10-29	0.0100	0.0300	0.0100	0.0300	0.000%	2	1,273	-33.333%
2025-10-02	0.0300	0.0300	0.0300	0.0300	+200.000%	1	1,273	-33.333%
2025-10-01	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,273	+100.000%
2025-09-26	0.0200	0.0200	0.0200	0.0200	0.000%	25	1,273	0.000%
2025-09-19	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,248	0.000%
2025-09-11	0.0300	0.0300	0.0200	0.0200	+100.000%	18	1,248	0.000%
2025-09-10	0.0100	0.0100	0.0100	0.0100	0.000%	2	1,232	+100.000%
2025-09-08	0.0100	0.0200	0.0100	0.0100	-50.000%	40	1,232	+100.000%
2025-09-05	0.0200	0.0200	0.0200	0.0200	+100.000%	2	1,212	0.000%
2025-08-29	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,211	+100.000%
2025-08-26	0.0200	0.0200	0.0100	0.0100	-50.000%	2	1,211	+100.000%
2025-08-22	0.0200	0.0200	0.0200	0.0200	-50.000%	10	1,210	0.000%
2025-08-14	0.0200	0.0400	0.0200	0.0400	+33.333%	301	1,200	-50.000%
2025-08-08	0.0300	0.0300	0.0300	0.0300	+50.000%	6	1,314	-33.333%
2025-08-06	0.0300	0.0300	0.0200	0.0200	-60.000%	20	1,308	0.000%
2025-08-04	0.0500	0.0500	0.0500	0.0500	0.000%	4	1,314	-60.000%
2025-08-01	0.0500	0.0500	0.0500	0.0500	+66.667%	20	1,310	-60.000%
2025-07-30	0.0300	0.0300	0.0300	0.0300	+200.000%	6	1,290	-33.333%
2025-07-22	0.0500	0.0500	0.0100	0.0100	0.000%	2	1,284	+100.000%
2025-07-21	0.0600	0.0600	0.0100	0.0100	0.000%	36	1,284	+100.000%
2025-07-18	0.0100	0.0600	0.0100	0.0100	-66.667%	4	1,282	+100.000%
2025-07-17	0.0600	0.0600	0.0100	0.0300	+200.000%	7	1,282	-33.333%
2025-07-16	0.0100	0.0600	0.0100	0.0100	-50.000%	116	1,281	+100.000%
2025-07-15	0.0100	0.0600	0.0100	0.0200	0.000%	188	1,267	0.000%
2025-07-14	0.0100	0.0700	0.0100	0.0200	0.000%	72	1,241	0.000%
2025-07-11	0.0300	0.0700	0.0200	0.0200	0.000%	112	1,228	0.000%
2025-07-10	0.0700	0.0700	0.0200	0.0200	-50.000%	247	1,134	0.000%
2025-07-09	0.0200	0.0700	0.0200	0.0400	+33.333%	313	1,098	-50.000%
2025-07-08	0.0300	0.0300	0.0300	0.0300	0.000%	1	809	-33.333%
2025-07-03	0.0300	0.0800	0.0300	0.0300	-50.000%	68	783	-33.333%
2025-07-01	0.0400	0.0800	0.0400	0.0600	-14.286%	8	783	-66.667%
2025-06-30	0.0300	0.0800	0.0300	0.0700	-12.500%	16	784	-71.429%
2025-06-27	0.0300	0.0800	0.0300	0.0800	+60.000%	17	781	-75.000%
2025-06-26	0.0300	0.0600	0.0300	0.0500	+66.667%	176	778	-60.000%
2025-06-25	0.0300	0.0700	0.0200	0.0300	-50.000%	67	760	-33.333%
2025-06-03	0.0800	0.0800	0.0600	0.0600	-14.286%	337	751	-66.667%
2025-05-29	0.0800	0.0800	0.0700	0.0700	0.000%	273	414	-71.429%
2025-05-21	0.0700	0.0700	0.0700	0.0700	-46.154%	120	142	-71.429%
2025-05-08	0.1300	0.1300	0.1300	0.1300	+116.667%	1	22	-84.615%
2025-05-07	0.0600	0.0600	0.0600	0.0600	-25.000%	20	21	-66.667%
2025-04-09	0.0800	0.0800	0.0800	0.0800	-42.857%	1	1	-75.000%
2025-04-08	0.1400	0.1400	0.1400	0.1400	-76.271%	1	1	-85.714%
2025-04-02	0.5900	0.5900	0.5900	0.5900	0.000%	1	1	-96.610%