Dark

NVDA20270617P50
NVDA Jun 17 2027 50.00 Put (NVDA270617P00050000)
option OPRA

EOD

Aug 13, 2026

0.2600-7.143%(-0.0200)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2600	0.2600	0.2600	0.2600	-7.143%	190	4,921	0.000%
2026-08-11	0.2800	0.2800	0.2800	0.2800	0.000%	90	4,918	-7.143%
2026-08-10	0.2800	0.2800	0.2800	0.2800	+16.667%	10	4,918	-7.143%
2026-08-07	0.2500	0.2500	0.2400	0.2400	-7.692%	68	4,918	+8.333%
2026-08-05	0.2600	0.2600	0.2600	0.2600	+4.000%	1	4,919	0.000%
2026-08-04	0.2500	0.2500	0.2500	0.2500	-10.714%	1	4,919	+4.000%
2026-08-03	0.2800	0.2800	0.2800	0.2800	0.000%	1	4,919	-7.143%
2026-07-31	0.2800	0.2800	0.2800	0.2800	0.000%	3	4,919	-7.143%
2026-07-30	0.3200	0.3200	0.2800	0.2800	-6.667%	3	4,919	-7.143%
2026-07-29	0.3200	0.3400	0.3000	0.3000	+3.448%	8	4,921	-13.333%
2026-07-28	0.3200	0.3200	0.2900	0.2900	+7.407%	120	4,915	-10.345%
2026-07-27	0.2700	0.2700	0.2700	0.2700	-6.897%	1	4,915	-3.704%
2026-07-23	0.3000	0.3000	0.2900	0.2900	-3.333%	24	4,914	-10.345%
2026-07-21	0.3000	0.3000	0.3000	0.3000	+7.143%	1	4,914	-13.333%
2026-07-17	0.2800	0.2800	0.2800	0.2800	+3.704%	20	4,914	-7.143%
2026-07-13	0.2700	0.2700	0.2700	0.2700	+8.000%	4	4,914	-3.704%
2026-07-10	0.2500	0.2500	0.2500	0.2500	+19.048%	2	4,914	+4.000%
2026-07-08	0.3000	0.3000	0.2100	0.2100	-25.000%	130	4,914	+23.810%
2026-07-07	0.2700	0.2800	0.2700	0.2800	+12.000%	21	4,927	-7.143%
2026-07-06	0.2700	0.2700	0.2500	0.2500	-7.407%	23	4,928	+4.000%
2026-07-02	0.2900	0.2900	0.2700	0.2700	0.000%	21	4,921	-3.704%
2026-07-01	0.2400	0.2900	0.2300	0.2700	-6.897%	6	4,921	-3.704%
2026-06-25	0.3400	0.3400	0.2900	0.2900	-6.452%	31	4,921	-10.345%
2026-06-17	0.3000	0.3100	0.3000	0.3100	-6.061%	30	4,911	-16.129%
2026-06-15	0.3300	0.3300	0.3300	0.3300	0.000%	7	4,911	-21.212%
2026-06-12	0.3400	0.3400	0.3300	0.3300	-13.158%	33	4,911	-21.212%
2026-06-10	0.3800	0.3800	0.3800	0.3800	+5.556%	11	4,911	-31.579%
2026-06-05	0.3600	0.3600	0.3600	0.3600	0.000%	100	4,922	-27.778%
2026-06-04	0.3500	0.3600	0.3500	0.3600	0.000%	124	4,922	-27.778%
2026-06-03	0.3700	0.3700	0.3600	0.3600	-2.703%	15	5,016	-27.778%
2026-06-01	0.3700	0.3700	0.3700	0.3700	-2.632%	49	5,016	-29.730%
2026-05-29	0.3800	0.3800	0.3800	0.3800	+8.571%	5	5,003	-31.579%
2026-05-27	0.3500	0.3500	0.3500	0.3500	-14.634%	3	5,003	-25.714%
2026-05-26	0.4100	0.4100	0.4100	0.4100	+5.128%	1	5,003	-36.585%
2026-05-22	0.3900	0.3900	0.3900	0.3900	+2.632%	10	5,003	-33.333%
2026-05-21	0.3800	0.3800	0.3700	0.3800	-7.317%	26	5,013	-31.579%
2026-05-20	0.4100	0.4100	0.4100	0.4100	0.000%	100	5,013	-36.585%
2026-05-19	0.4200	0.4200	0.4100	0.4100	-8.889%	39	5,024	-36.585%
2026-05-15	0.4600	0.4600	0.4500	0.4500	+7.143%	51	5,024	-42.222%
2026-05-13	0.4200	0.4200	0.4200	0.4200	-8.696%	11	4,975	-38.095%
2026-05-12	0.4600	0.4600	0.4600	0.4600	+9.524%	10	4,965	-43.478%
2026-05-11	0.4200	0.4200	0.4200	0.4200	-6.667%	10	4,965	-38.095%
2026-05-08	0.4300	0.4500	0.4300	0.4500	+7.143%	165	4,945	-42.222%
2026-05-06	0.4200	0.4200	0.4200	0.4200	-12.500%	2	4,959	-38.095%
2026-05-05	0.5100	0.5100	0.4800	0.4800	-9.434%	12	4,959	-45.833%
2026-05-04	0.5300	0.5300	0.5300	0.5300	-15.873%	1	4,958	-50.943%
2026-04-30	0.6300	0.6300	0.6300	0.6300	+21.154%	1	4,957	-58.730%
2026-04-28	0.5200	0.5200	0.5200	0.5200	0.000%	2	4,957	-50.000%
2026-04-27	0.5200	0.5200	0.5200	0.5200	0.000%	2	4,955	-50.000%
2026-04-24	0.5200	0.5600	0.5000	0.5200	+10.638%	213	4,955	-50.000%
2026-04-23	0.4700	0.4700	0.4700	0.4700	+11.905%	10	4,955	-44.681%
2026-04-22	0.4200	0.4200	0.4200	0.4200	-14.286%	1	4,955	-38.095%
2026-04-21	0.4600	0.4900	0.4600	0.4900	+2.083%	25	4,939	-46.939%
2026-04-20	0.5100	0.5100	0.4800	0.4800	-4.000%	6	4,939	-45.833%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-7.407%	42	4,934	-48.000%
2026-04-16	0.5400	0.5400	0.5400	0.5400	0.000%	1	4,934	-51.852%
2026-04-15	0.5400	0.5600	0.5400	0.5400	0.000%	11	4,934	-51.852%
2026-04-14	0.5500	0.6000	0.5400	0.5400	-1.818%	204	4,934	-51.852%
2026-04-13	0.5500	0.5500	0.5500	0.5500	-1.786%	2	4,889	-52.727%
2026-04-10	0.5600	0.5600	0.5600	0.5600	-8.197%	4	4,889	-53.571%
2026-04-08	0.6000	0.6100	0.5500	0.6100	-15.278%	99	4,889	-57.377%
2026-04-02	0.7200	0.7200	0.7200	0.7200	-4.000%	11	4,885	-63.889%
2026-03-31	0.8200	0.8200	0.7500	0.7500	-9.639%	9	4,885	-65.333%
2026-03-30	0.8300	0.8300	0.8300	0.8300	0.000%	1	4,881	-68.675%
2026-03-27	0.7900	0.8300	0.7900	0.8300	+12.162%	103	4,880	-68.675%
2026-03-26	0.7400	0.7400	0.7400	0.7400	+2.778%	10	4,880	-64.865%
2026-03-23	0.7200	0.7200	0.7200	0.7200	-11.111%	15	4,885	-63.889%
2026-03-20	0.7300	0.8100	0.7300	0.8100	+19.118%	4	4,885	-67.901%
2026-03-18	0.6800	0.6800	0.6800	0.6800	-5.556%	40	4,889	-61.765%
2026-03-17	0.6800	0.7400	0.6800	0.7200	-4.000%	45	4,889	-63.889%
2026-03-16	0.7300	0.7600	0.7300	0.7500	-9.639%	60	4,872	-65.333%
2026-03-13	0.8200	0.8300	0.8200	0.8300	+5.063%	6	4,853	-68.675%
2026-03-12	0.7600	0.7900	0.7600	0.7900	+8.219%	40	4,853	-67.089%
2026-03-11	0.7200	0.7300	0.7200	0.7300	-8.750%	57	4,848	-64.384%
2026-03-09	0.8000	0.8000	0.8000	0.8000	+3.896%	4	4,846	-67.500%
2026-03-06	0.7100	0.7700	0.7100	0.7700	+8.451%	41	4,873	-66.234%
2026-03-05	0.6700	0.7200	0.6700	0.7100	0.000%	43	4,854	-63.380%
2026-03-04	0.6700	0.7100	0.6700	0.7100	-5.333%	40	4,840	-63.380%
2026-03-03	0.8000	0.8200	0.7500	0.7500	+4.167%	53	4,830	-65.333%
2026-03-02	0.7500	0.7600	0.7100	0.7200	-10.000%	44	4,800	-63.889%
2026-02-27	0.8100	0.8100	0.7500	0.8000	+11.111%	128	4,785	-67.500%
2026-02-26	0.6900	0.7200	0.6900	0.7200	+4.348%	35	4,721	-63.889%
2026-02-25	0.7300	0.7300	0.6900	0.6900	-12.658%	34	4,658	-62.319%
2026-02-24	0.8500	0.8500	0.7900	0.7900	-9.195%	22	4,658	-67.089%
2026-02-20	0.8300	0.8700	0.8300	0.8700	+3.571%	7	4,658	-70.115%
2026-02-19	0.8400	0.8400	0.8400	0.8400	-3.448%	4	4,655	-69.048%
2026-02-17	0.8700	0.8700	0.8700	0.8700	+3.571%	1	4,655	-70.115%
2026-02-12	0.8400	0.8400	0.8400	0.8400	+7.692%	1	4,655	-69.048%
2026-02-11	0.8100	0.8100	0.7800	0.7800	-2.500%	4	4,655	-66.667%
2026-02-10	0.8500	0.8500	0.8000	0.8000	-8.046%	22	4,654	-67.500%
2026-02-09	0.9200	0.9200	0.8300	0.8700	0.000%	4	4,651	-70.115%
2026-02-06	0.9600	0.9600	0.8400	0.8700	-10.309%	79	4,649	-70.115%
2026-02-05	0.9800	0.9800	0.9500	0.9700	+2.105%	16	4,607	-73.196%
2026-02-04	0.9400	0.9500	0.9200	0.9500	+7.955%	30	4,607	-72.632%
2026-02-03	0.8900	0.9100	0.8800	0.8800	+4.762%	40	4,602	-70.455%
2026-02-02	0.8400	0.8400	0.8400	0.8400	+1.205%	1	4,575	-69.048%
2026-01-30	0.8300	0.8300	0.8300	0.8300	+1.220%	9	4,574	-68.675%
2026-01-29	0.8400	0.8400	0.8200	0.8200	-1.205%	8	4,574	-68.293%
2026-01-28	0.8100	0.8300	0.8100	0.8300	-2.353%	12	4,574	-68.675%
2026-01-27	0.8500	0.8500	0.8500	0.8500	+4.938%	60	4,577	-69.412%
2026-01-23	0.8100	0.8100	0.8100	0.8100	-2.410%	20	4,527	-67.901%
2026-01-22	0.8300	0.8300	0.8300	0.8300	-3.488%	10	4,547	-68.675%
2026-01-21	0.8400	0.8600	0.8100	0.8600	-1.149%	15	4,547	-69.767%
2026-01-20	0.8900	0.8900	0.8300	0.8700	+16.000%	66	4,547	-70.115%
2026-01-15	0.7500	0.7500	0.7500	0.7500	-1.316%	14	4,535	-65.333%
2026-01-14	0.7600	0.7600	0.7600	0.7600	0.000%	1	4,542	-65.789%
2026-01-13	0.7700	0.7700	0.7600	0.7600	+1.333%	10	4,541	-65.789%
2026-01-12	0.7500	0.7500	0.7500	0.7500	-8.537%	12	4,531	-65.333%
2026-01-09	0.8100	0.8200	0.8100	0.8200	-1.205%	4	4,531	-68.293%
2026-01-08	0.8700	0.8700	0.8300	0.8300	+3.750%	18	4,529	-68.675%
2026-01-07	0.8000	0.8000	0.8000	0.8000	-4.762%	34	4,533	-67.500%
2026-01-02	0.8800	0.8800	0.8400	0.8400	-2.326%	8	4,499	-69.048%
2025-12-31	0.8600	0.8600	0.8600	0.8600	+4.878%	5	4,493	-69.767%
2025-12-29	0.8200	0.8200	0.8200	0.8200	+9.333%	1	4,493	-68.293%
2025-12-26	0.7500	0.7500	0.7500	0.7500	-5.063%	40	4,493	-65.333%
2025-12-24	0.7900	0.8000	0.7800	0.7900	0.000%	20	4,493	-67.089%
2025-12-23	0.7900	0.7900	0.7900	0.7900	+1.282%	1	4,493	-67.089%
2025-12-22	0.8000	0.8100	0.7500	0.7800	-4.878%	53	4,493	-66.667%
2025-12-19	0.8500	0.8600	0.8200	0.8200	-9.890%	8	4,483	-68.293%
2025-12-17	0.9100	0.9100	0.9100	0.9100	+4.598%	3	4,490	-71.429%
2025-12-15	0.9400	0.9400	0.8700	0.8700	-5.435%	100	4,490	-70.115%
2025-12-12	0.9000	1.0100	0.9000	0.9200	+1.099%	71	4,472	-71.739%
2025-12-11	0.9500	0.9500	0.9100	0.9100	-3.191%	12	4,471	-71.429%
2025-12-10	0.9700	0.9700	0.9400	0.9400	-1.053%	6	4,462	-72.340%
2025-12-09	0.9500	0.9500	0.9500	0.9500	+2.151%	1	4,456	-72.632%
2025-12-08	0.9000	0.9600	0.9000	0.9300	-3.125%	39	4,455	-72.043%
2025-12-04	0.9600	0.9600	0.9600	0.9600	-4.000%	1	4,453	-72.917%
2025-12-03	1.0000	1.0000	1.0000	1.0000	+5.263%	20	4,452	-74.000%
2025-12-02	0.9400	0.9500	0.9000	0.9500	0.000%	303	4,452	-72.632%
2025-12-01	1.0200	1.0300	0.9500	0.9500	-5.000%	115	4,651	-72.632%
2025-11-26	0.9900	1.0000	0.9900	1.0000	-0.990%	11	4,612	-74.000%
2025-11-25	1.0100	1.0100	1.0100	1.0100	-2.885%	1	4,612	-74.257%
2025-11-21	1.1400	1.1400	1.0100	1.0400	+16.854%	160	4,611	-75.000%
2025-11-20	0.8800	0.8900	0.8200	0.8900	-1.111%	304	4,457	-70.787%
2025-11-19	0.9000	0.9000	0.9000	0.9000	-5.263%	2	4,227	-71.111%
2025-11-18	1.0300	1.0300	0.9500	0.9500	-5.000%	43	4,227	-72.632%
2025-11-17	1.0000	1.0000	1.0000	1.0000	+7.527%	3	4,209	-74.000%
2025-11-14	1.0100	1.0100	0.9300	0.9300	-5.102%	35	4,209	-72.043%
2025-11-13	1.0100	1.0100	0.9800	0.9800	+11.364%	57	4,185	-73.469%
2025-11-10	0.8900	0.8900	0.8600	0.8800	-12.871%	7	4,155	-70.455%
2025-11-07	1.0100	1.0100	1.0100	1.0100	+7.447%	1	4,154	-74.257%
2025-11-06	0.9300	0.9400	0.9300	0.9400	+9.302%	10	4,154	-72.340%
2025-11-05	0.8600	0.8600	0.8600	0.8600	-1.149%	2	4,154	-69.767%
2025-11-04	0.8700	0.8700	0.8700	0.8700	+6.098%	2	4,154	-70.115%
2025-11-03	0.8200	0.8200	0.8200	0.8200	+12.329%	1	4,154	-68.293%
2025-10-31	0.7300	0.7300	0.7300	0.7300	-14.118%	10	4,154	-64.384%
2025-10-30	0.8000	0.8500	0.8000	0.8500	+13.333%	5	4,164	-69.412%
2025-10-29	0.7600	0.9700	0.5900	0.7500	-16.667%	4,155	4,164	-65.333%
2025-10-24	0.9000	0.9000	0.9000	0.9000	-1.099%	11	393	-71.111%
2025-10-23	0.9100	0.9100	0.9100	0.9100	-5.208%	3	382	-71.429%
2025-10-22	0.9600	0.9600	0.9600	0.9600	-1.031%	1	383	-72.917%
2025-10-21	0.9700	0.9700	0.9700	0.9700	-1.020%	1	384	-73.196%
2025-10-20	0.9800	0.9800	0.9800	0.9800	-14.783%	1	384	-73.469%
2025-10-16	1.1500	1.1500	1.1500	1.1500	-6.504%	1	385	-77.391%
2025-10-15	1.1900	1.2300	1.1900	1.2300	+5.128%	11	385	-78.862%
2025-10-13	1.2500	1.2500	1.1400	1.1700	-6.400%	13	385	-77.778%
2025-10-10	1.1000	1.2500	1.1000	1.2500	+21.359%	10	382	-79.200%
2025-10-08	1.0400	1.0400	1.0300	1.0300	-5.505%	11	379	-74.757%
2025-10-07	1.0700	1.0900	1.0600	1.0900	+0.926%	17	352	-76.147%
2025-10-03	1.0000	1.0800	1.0000	1.0800	+12.500%	3	352	-75.926%
2025-10-02	0.9600	0.9600	0.9600	0.9600	-4.000%	1	350	-72.917%
2025-10-01	1.0200	1.0200	0.9700	1.0000	+5.263%	19	351	-74.000%
2025-09-25	0.9700	0.9700	0.9500	0.9500	0.000%	161	351	-72.632%
2025-09-24	0.9700	0.9700	0.9500	0.9500	+3.261%	4	205	-72.632%
2025-09-23	0.8500	0.9200	0.8500	0.9200	+10.843%	2	205	-71.739%
2025-09-22	0.8300	0.8300	0.8300	0.8300	-2.353%	1	204	-68.675%
2025-09-19	0.8500	0.8500	0.8500	0.8500	+2.410%	2	203	-69.412%
2025-09-18	0.8300	0.8300	0.8300	0.8300	-5.682%	1	203	-68.675%
2025-09-16	0.8700	0.9100	0.8700	0.8800	+6.024%	5	203	-70.455%
2025-09-15	0.8300	0.8300	0.8300	0.8300	-2.353%	1	203	-68.675%
2025-09-12	0.8300	0.8500	0.8300	0.8500	-2.299%	2	203	-69.412%
2025-09-11	0.8600	0.8700	0.8600	0.8700	-5.435%	2	203	-70.115%
2025-09-10	0.9100	0.9200	0.9100	0.9200	-3.158%	51	205	-71.739%
2025-09-08	0.9700	0.9700	0.9500	0.9500	-6.863%	36	218	-72.632%
2025-09-05	1.0000	1.0300	1.0000	1.0200	+2.000%	5	201	-74.510%
2025-09-04	1.0000	1.0000	1.0000	1.0000	-10.714%	1	198	-74.000%
2025-09-02	1.1200	1.1200	1.1200	1.1200	-11.111%	1	197	-76.786%
2025-08-22	1.2600	1.2600	1.2600	1.2600	+5.000%	1	196	-79.365%
2025-08-19	1.1700	1.2000	1.1700	1.2000	+9.091%	3	195	-78.333%
2025-08-13	1.1000	1.1000	1.1000	1.1000	+3.774%	2	194	-76.364%
2025-08-12	1.0300	1.0600	1.0300	1.0600	0.000%	2	192	-75.472%
2025-08-11	1.0600	1.0600	1.0600	1.0600	+2.913%	10	192	-75.472%
2025-08-06	1.0300	1.0300	1.0300	1.0300	-6.364%	50	182	-74.757%
2025-08-05	1.0600	1.1000	1.0600	1.1000	-1.786%	2	138	-76.364%
2025-08-01	1.0500	1.1200	1.0500	1.1200	+13.131%	51	139	-76.786%
2025-07-31	0.9900	0.9900	0.9900	0.9900	-5.714%	2	181	-73.737%
2025-07-29	1.0200	1.0500	1.0200	1.0500	-1.869%	4	180	-75.238%
2025-07-28	1.0700	1.0700	1.0700	1.0700	-1.835%	3	176	-75.701%
2025-07-25	1.0900	1.0900	1.0900	1.0900	-2.679%	5	179	-76.147%
2025-07-24	1.1200	1.1200	1.1200	1.1200	-5.882%	1	184	-76.786%
2025-07-23	1.1900	1.1900	1.1900	1.1900	-7.031%	2	183	-78.151%
2025-07-22	1.3200	1.3200	1.2800	1.2800	+2.400%	5	181	-79.688%
2025-07-17	1.2500	1.2500	1.2500	1.2500	-0.794%	50	177	-79.200%
2025-07-15	1.2600	1.2600	1.2600	1.2600	-10.000%	1	135	-79.365%
2025-07-11	1.4000	1.4000	1.4000	1.4000	-2.098%	1	135	-81.429%
2025-07-10	1.3900	1.4300	1.3900	1.4300	-13.855%	5	135	-81.818%
2025-06-30	1.6600	1.6600	1.6600	1.6600	+0.606%	1	137	-84.337%
2025-06-26	1.6500	1.6500	1.6500	1.6500	-3.509%	3	138	-84.242%
2025-06-24	1.7100	1.7100	1.7100	1.7100	-6.557%	2	135	-84.795%
2025-06-23	1.8300	1.8300	1.8300	1.8300	-8.500%	2	134	-85.792%
2025-06-17	2.0000	2.0000	2.0000	2.0000	0.000%	2	136	-87.000%
2025-06-09	2.0500	2.0500	2.0000	2.0000	-3.382%	4	136	-87.000%
2025-06-04	2.0700	2.0700	2.0700	2.0700	+1.471%	1	137	-87.440%
2025-06-03	2.1000	2.1000	2.0400	2.0400	-6.422%	7	137	-87.255%
2025-06-02	2.1800	2.1800	2.1800	2.1800	+3.318%	2	135	-88.073%
2025-05-29	2.0900	2.1300	2.0900	2.1100	-16.929%	22	134	-87.678%
2025-05-23	2.5400	2.5400	2.5400	2.5400	+3.252%	6	124	-89.764%
2025-05-22	2.4600	2.4600	2.4600	2.4600	+4.681%	2	124	-89.431%
2025-05-21	2.3500	2.3500	2.3500	2.3500	-2.083%	10	124	-88.936%
2025-05-20	2.4000	2.4000	2.4000	2.4000	+3.896%	1	124	-89.167%
2025-05-14	2.3200	2.3200	2.2800	2.3100	-2.119%	68	123	-88.745%
2025-05-13	2.4600	2.4600	2.3600	2.3600	-24.841%	7	79	-88.983%
2025-05-01	3.1400	3.1400	3.1400	3.1400	-7.647%	1	79	-91.720%
2025-04-28	3.2400	3.4000	3.2400	3.4000	-25.275%	2	79	-92.353%
2025-04-17	4.5000	4.5500	4.5000	4.5500	+15.776%	3	79	-94.286%
2025-04-15	3.9100	3.9300	3.9100	3.9300	-1.750%	10	79	-93.384%
2025-04-14	4.0000	4.0000	4.0000	4.0000	-16.318%	1	79	-93.500%
2025-04-10	4.7800	4.7800	4.7800	4.7800	+18.025%	100	79	-94.561%
2025-04-09	5.2500	5.5300	4.0500	4.0500	-25.000%	32	167	-93.580%
2025-04-08	4.8500	5.4000	4.6000	5.4000	-0.185%	7	180	-95.185%
2025-04-07	6.2900	6.2900	5.0500	5.4100	+8.200%	190	180	-95.194%
2025-04-04	4.8200	5.0000	4.8200	5.0000	+23.153%	34	33	-94.800%
2025-04-03	4.1500	4.1500	4.0600	4.0600	+12.778%	11	16	-93.596%
2025-04-02	3.5500	3.6000	3.5000	3.6000	0.000%	5	5	-92.778%