Dark

NVDA20270617P55
NVDA Jun 17 2027 55.00 Put (NVDA270617P00055000)
option OPRA

EOD

Sep 29, 2026

0.1500+25.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2000	0.2000	0.1500	0.1500	+25.000%	2	2,657	0.000%
2026-09-22	0.1100	0.1400	0.1100	0.1200	-36.842%	20	2,655	+25.000%
2026-09-18	0.1600	0.2300	0.1600	0.1900	-5.000%	65	2,661	-21.053%
2026-09-11	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,643	-25.000%
2026-09-10	0.2000	0.2000	0.2000	0.2000	-13.043%	5	2,643	-25.000%
2026-09-08	0.2400	0.2400	0.2300	0.2300	+35.294%	29	2,643	-34.783%
2026-09-04	0.2500	0.2500	0.1700	0.1700	-15.000%	30	2,643	-11.765%
2026-09-01	0.2000	0.2000	0.2000	0.2000	-4.762%	12	2,643	-25.000%
2026-08-27	0.2300	0.2300	0.2100	0.2100	+75.000%	22	2,631	-28.571%
2026-08-25	0.1200	0.1200	0.1200	0.1200	-53.846%	1	2,629	+25.000%
2026-08-24	0.2600	0.2700	0.2600	0.2600	-16.129%	31	2,629	-42.308%
2026-08-21	0.3000	0.3100	0.3000	0.3100	0.000%	31	2,647	-51.613%
2026-08-14	0.3100	0.3100	0.3100	0.3100	+3.333%	1	2,633	-51.613%
2026-08-05	0.3000	0.3000	0.3000	0.3000	-26.829%	9	2,633	-50.000%
2026-07-30	0.4000	0.4100	0.4000	0.4100	-2.381%	2	2,633	-63.415%
2026-07-29	0.4200	0.4200	0.3600	0.4200	+27.273%	5	2,635	-64.286%
2026-07-20	0.3300	0.3300	0.3300	0.3300	-5.714%	8	2,632	-54.545%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-5.405%	10	2,633	-57.143%
2026-06-24	0.3700	0.3700	0.3700	0.3700	+2.778%	1	2,633	-59.459%
2026-06-23	0.3900	0.3900	0.3600	0.3600	0.000%	2	2,633	-58.333%
2026-06-18	0.3600	0.3600	0.3600	0.3600	-2.703%	2	2,632	-58.333%
2026-06-16	0.3700	0.3700	0.3700	0.3700	+2.778%	1	2,632	-59.459%
2026-06-10	0.3600	0.3600	0.3600	0.3600	-38.983%	2	2,632	-58.333%
2026-06-05	0.4600	0.5900	0.4500	0.5900	+28.261%	4	2,633	-74.576%
2026-06-04	0.4600	0.4600	0.4600	0.4600	+15.000%	8	2,630	-67.391%
2026-06-03	0.4000	0.4000	0.4000	0.4000	-6.977%	10	2,628	-62.500%
2026-06-02	0.4000	0.4300	0.4000	0.4300	-10.417%	2	2,618	-65.116%
2026-05-29	0.4800	0.4800	0.4800	0.4800	0.000%	1	2,618	-68.750%
2026-05-28	0.4300	0.4800	0.4300	0.4800	0.000%	10	2,617	-68.750%
2026-05-27	0.4800	0.4800	0.4800	0.4800	+4.348%	2	2,617	-68.750%
2026-05-26	0.4300	0.4600	0.4200	0.4600	-8.000%	18	2,615	-67.391%
2026-05-20	0.5000	0.5000	0.5000	0.5000	-12.281%	2	2,616	-70.000%
2026-05-15	0.5700	0.5700	0.5700	0.5700	+3.636%	1	2,614	-73.684%
2026-05-11	0.5500	0.7100	0.5500	0.5500	-3.509%	115	2,615	-72.727%
2026-05-06	0.5700	0.5700	0.5700	0.5700	-10.938%	4	2,699	-73.684%
2026-05-04	0.6000	0.6400	0.6000	0.6400	-5.882%	16	2,699	-76.563%
2026-04-30	0.6800	0.6800	0.6800	0.6800	+4.615%	20	2,699	-77.941%
2026-04-29	0.6200	0.6500	0.6200	0.6500	-1.515%	21	2,679	-76.923%
2026-04-28	0.7000	0.7000	0.6600	0.6600	+8.197%	3	2,659	-77.273%
2026-04-27	0.6100	0.6100	0.6100	0.6100	-11.594%	2	2,658	-75.410%
2026-04-24	0.6900	0.6900	0.6900	0.6900	+4.545%	3	2,658	-78.261%
2026-04-23	0.6600	0.6600	0.6600	0.6600	+13.793%	1	2,658	-77.273%
2026-04-22	0.5800	0.5800	0.5800	0.5800	-3.333%	1	2,657	-74.138%
2026-04-21	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,656	-75.000%
2026-04-20	0.6000	0.6000	0.6000	0.6000	-6.250%	2	2,656	-75.000%
2026-04-17	0.6400	0.6400	0.6400	0.6400	-7.246%	1	2,656	-76.563%
2026-04-14	0.6900	0.6900	0.6900	0.6900	-5.479%	1	2,655	-78.261%
2026-04-13	0.7300	0.7300	0.7300	0.7300	+5.797%	10	2,654	-79.452%
2026-04-10	0.7200	0.7300	0.6900	0.6900	-2.817%	23	2,644	-78.261%
2026-04-09	0.7100	0.7100	0.7100	0.7100	-7.792%	5	2,633	-78.873%
2026-04-08	0.7400	0.7700	0.7400	0.7700	-13.483%	594	2,628	-80.519%
2026-04-07	0.9000	0.9000	0.8800	0.8900	-1.111%	11	2,044	-83.146%
2026-04-02	0.9000	0.9000	0.9000	0.9000	-4.255%	10	2,040	-83.333%
2026-04-01	0.9400	0.9400	0.9400	0.9400	-12.150%	1	2,040	-84.043%
2026-03-30	1.0700	1.0800	1.0300	1.0700	0.000%	1,001	2,039	-85.981%
2026-03-27	1.0200	1.0700	1.0200	1.0700	+25.882%	507	1,360	-85.981%
2026-03-25	0.8500	0.8500	0.8500	0.8500	-17.476%	1	860	-82.353%
2026-03-20	1.0100	1.0300	1.0100	1.0300	+15.730%	21	861	-85.437%
2026-03-18	0.8900	0.8900	0.8900	0.8900	-3.261%	2	841	-83.146%
2026-03-16	0.9500	0.9500	0.9100	0.9200	-11.538%	97	841	-83.696%
2026-03-13	1.0400	1.0400	1.0400	1.0400	-0.952%	2	764	-85.577%
2026-03-12	1.0500	1.0500	1.0500	1.0500	+12.903%	3	764	-85.714%
2026-03-10	0.8800	0.9300	0.8800	0.9300	-2.105%	158	761	-83.871%
2026-03-04	0.9500	0.9500	0.9500	0.9500	-5.000%	1	603	-84.211%
2026-03-03	1.0000	1.0000	1.0000	1.0000	0.000%	4	602	-85.000%
2026-02-27	1.0000	1.0000	1.0000	1.0000	-4.762%	1	602	-85.000%
2026-02-20	1.0500	1.0500	1.0500	1.0500	-0.943%	50	602	-85.714%
2026-02-18	1.0600	1.0600	1.0600	1.0600	+4.950%	1	652	-85.849%
2026-02-11	1.0100	1.0100	1.0100	1.0100	-1.942%	1	651	-85.149%
2026-02-10	1.0300	1.0300	1.0300	1.0300	+0.980%	5	651	-85.437%
2026-02-09	1.1000	1.1000	1.0200	1.0200	-8.108%	6	646	-85.294%
2026-02-06	1.1100	1.1100	1.1100	1.1100	-11.200%	5	645	-86.486%
2026-02-05	1.2500	1.2500	1.2500	1.2500	0.000%	3	650	-88.000%
2026-02-04	1.1900	1.2500	1.1900	1.2500	+1.626%	2	651	-88.000%
2026-02-03	1.1100	1.2300	1.1100	1.2300	+17.143%	19	651	-87.805%
2026-01-27	1.0500	1.0500	1.0500	1.0500	0.000%	1	642	-85.714%
2026-01-23	1.0500	1.0500	1.0500	1.0500	-1.869%	10	642	-85.714%
2026-01-21	1.0500	1.0700	1.0500	1.0700	-2.727%	11	632	-85.981%
2026-01-20	1.1000	1.1000	1.1000	1.1000	+10.000%	1	621	-86.364%
2026-01-16	1.0000	1.0000	1.0000	1.0000	+3.093%	30	591	-85.000%
2026-01-15	0.9400	0.9800	0.9400	0.9700	-3.000%	46	591	-84.536%
2026-01-13	0.9500	1.0000	0.9500	1.0000	+3.093%	15	561	-85.000%
2026-01-12	0.9700	0.9700	0.9700	0.9700	-3.000%	2	551	-84.536%
2026-01-09	1.0000	1.0000	1.0000	1.0000	0.000%	2	549	-85.000%
2026-01-06	1.0000	1.0000	1.0000	1.0000	-2.913%	1	551	-85.000%
2025-12-29	1.0200	1.0300	1.0200	1.0300	+7.292%	11	551	-85.437%
2025-12-26	0.9600	0.9600	0.9600	0.9600	-1.031%	1	551	-84.375%
2025-12-24	0.9700	0.9700	0.9700	0.9700	+1.042%	20	550	-84.536%
2025-12-23	1.0100	1.0100	0.9600	0.9600	-2.041%	163	550	-84.375%
2025-12-22	1.0000	1.0200	0.9800	0.9800	-8.411%	144	617	-84.694%
2025-12-19	1.0600	1.0700	1.0500	1.0700	-10.833%	14	661	-85.981%
2025-12-17	1.2000	1.2000	1.2000	1.2000	+5.263%	6	652	-87.500%
2025-12-16	1.1400	1.1400	1.1400	1.1400	-0.870%	10	652	-86.842%
2025-12-15	1.1500	1.1500	1.1500	1.1500	-7.258%	100	652	-86.957%
2025-12-11	1.2300	1.2400	1.2300	1.2400	+2.479%	2	552	-87.903%
2025-12-03	1.2100	1.2100	1.2100	1.2100	-0.820%	10	552	-87.603%
2025-12-01	1.3000	1.3000	1.2100	1.2200	-1.613%	3	542	-87.705%
2025-11-26	1.2400	1.2400	1.2400	1.2400	+0.813%	1	541	-87.903%
2025-11-17	1.2300	1.2300	1.2300	1.2300	+1.653%	1	541	-87.805%
2025-11-13	1.2000	1.2100	1.1800	1.2100	+7.080%	9	540	-87.603%
2025-11-11	1.1300	1.1300	1.1300	1.1300	+3.670%	1	532	-86.726%
2025-11-10	1.1400	1.2000	1.0900	1.0900	-12.800%	5	532	-86.239%
2025-11-07	1.2800	1.2800	1.2500	1.2500	+9.649%	9	530	-88.000%
2025-11-06	1.1400	1.1400	1.1400	1.1400	+5.556%	6	530	-86.842%
2025-11-05	1.0800	1.0800	1.0800	1.0800	+9.091%	10	524	-86.111%
2025-11-03	0.9900	0.9900	0.9900	0.9900	-1.000%	1	525	-84.848%
2025-10-30	1.0000	1.0000	1.0000	1.0000	0.000%	2	525	-85.000%
2025-10-29	1.0000	1.0000	1.0000	1.0000	-0.990%	1	523	-85.000%
2025-10-28	1.0100	1.0300	0.9900	1.0100	-1.942%	112	522	-85.149%
2025-10-27	0.9900	1.0300	0.9900	1.0300	-1.905%	54	413	-85.437%
2025-10-24	1.0500	1.0500	1.0500	1.0500	-9.483%	1	413	-85.714%
2025-10-23	1.1600	1.1600	1.1600	1.1600	-6.452%	2	413	-87.069%
2025-10-20	1.2400	1.2400	1.2400	1.2400	-8.148%	50	413	-87.903%
2025-10-06	1.3200	1.3500	1.3200	1.3500	+6.299%	2	369	-88.889%
2025-10-03	1.2500	1.2700	1.2400	1.2700	+4.959%	35	368	-88.189%
2025-10-02	1.2300	1.2300	1.2100	1.2100	-1.626%	80	368	-87.603%
2025-10-01	1.2100	1.2300	1.2000	1.2300	-0.806%	14	368	-87.805%
2025-09-30	1.2500	1.2500	1.1900	1.2400	-1.587%	52	366	-87.903%
2025-09-29	1.2500	1.2600	1.2300	1.2600	+5.882%	4	365	-88.095%
2025-09-25	1.1900	1.1900	1.1900	1.1900	+4.386%	1	363	-87.395%
2025-09-24	1.1400	1.1400	1.1400	1.1400	+9.615%	1	362	-86.842%
2025-09-19	1.0100	1.0800	1.0100	1.0400	-0.952%	5	361	-85.577%
2025-09-18	1.0500	1.0500	1.0500	1.0500	-11.765%	6	361	-85.714%
2025-09-17	1.1900	1.1900	1.1900	1.1900	+7.207%	15	361	-87.395%
2025-09-16	1.1100	1.1100	1.0900	1.1100	+1.835%	3	374	-86.486%
2025-09-15	1.0700	1.0900	1.0700	1.0900	+5.825%	51	373	-86.239%
2025-09-12	1.0300	1.0300	1.0300	1.0300	-1.905%	1	322	-85.437%
2025-09-10	1.0300	1.0500	1.0300	1.0500	-11.765%	15	323	-85.714%
2025-09-08	1.2400	1.2400	1.1900	1.1900	-11.194%	57	316	-87.395%
2025-08-29	1.3400	1.3400	1.3400	1.3400	+3.077%	1	264	-88.806%
2025-08-28	1.3000	1.3000	1.3000	1.3000	-2.985%	1	264	-88.462%
2025-08-27	1.3400	1.3400	1.3400	1.3400	+3.876%	1	264	-88.806%
2025-08-11	1.2900	1.2900	1.2900	1.2900	0.000%	10	263	-88.372%
2025-08-08	1.2900	1.2900	1.2900	1.2900	-4.444%	2	253	-88.372%
2025-08-06	1.3500	1.3500	1.3500	1.3500	-2.174%	1	251	-88.889%
2025-08-01	1.3000	1.3800	1.3000	1.3800	+6.154%	3	250	-89.130%
2025-07-31	1.2300	1.3000	1.2300	1.3000	+4.000%	3	249	-88.462%
2025-07-30	1.2500	1.2500	1.2500	1.2500	-6.015%	1	250	-88.000%
2025-07-25	1.3500	1.3500	1.3300	1.3300	-8.276%	85	250	-88.722%
2025-07-24	1.4500	1.4500	1.4500	1.4500	-7.051%	1	175	-89.655%
2025-07-22	1.5600	1.5600	1.5600	1.5600	0.000%	1	175	-90.385%
2025-07-15	1.6500	1.6500	1.5600	1.5600	-7.143%	3	174	-90.385%
2025-07-11	1.7500	1.7500	1.6800	1.6800	-4.000%	2	176	-91.071%
2025-07-10	1.7500	1.7500	1.7500	1.7500	-1.685%	6	176	-91.429%
2025-07-09	1.7800	1.7800	1.7800	1.7800	-10.553%	1	171	-91.573%
2025-07-07	1.9900	1.9900	1.9900	1.9900	-0.500%	1	171	-92.462%
2025-07-03	1.9700	2.0000	1.9700	2.0000	-6.542%	2	172	-92.500%
2025-07-01	2.2000	2.2500	2.1400	2.1400	+3.883%	3	172	-92.991%
2025-06-30	2.0500	2.0800	2.0500	2.0600	+2.488%	3	172	-92.718%
2025-06-27	2.0100	2.0100	2.0100	2.0100	-4.286%	2	170	-92.537%
2025-06-25	2.1000	2.1000	2.1000	2.1000	-9.091%	2	172	-92.857%
2025-06-23	2.3100	2.3100	2.3100	2.3100	-6.855%	2	172	-93.506%
2025-06-17	2.4800	2.4800	2.4800	2.4800	-1.195%	2	174	-93.952%
2025-06-12	2.5100	2.5100	2.5100	2.5100	+1.619%	2	172	-94.024%
2025-06-10	2.4400	2.4700	2.4400	2.4700	-5.000%	2	170	-93.927%
2025-06-09	2.6000	2.6000	2.6000	2.6000	+1.167%	1	171	-94.231%
2025-06-06	2.5700	2.5700	2.5700	2.5700	-5.861%	2	170	-94.163%
2025-05-29	2.8000	2.8000	2.7300	2.7300	-5.862%	2	169	-94.505%
2025-05-15	2.9000	2.9000	2.9000	2.9000	-1.024%	1	169	-94.828%
2025-05-13	3.1000	3.1000	2.9300	2.9300	-13.824%	109	169	-94.881%
2025-05-12	3.4000	3.4000	3.4000	3.4000	-10.053%	4	94	-95.588%
2025-05-08	3.7800	3.7800	3.7800	3.7800	-0.526%	4	92	-96.032%
2025-05-02	3.8000	3.8000	3.8000	3.8000	-7.317%	66	92	-96.053%
2025-04-29	4.1200	4.1900	4.1000	4.1000	-16.327%	26	69	-96.341%
2025-04-23	5.0500	5.1000	4.9000	4.9000	-14.783%	17	44	-96.939%
2025-04-22	5.6500	5.7500	5.6500	5.7500	-9.449%	6	37	-97.391%
2025-04-21	6.3500	6.4500	6.2500	6.3500	+8.547%	18	36	-97.638%
2025-04-16	5.6300	5.8500	5.6300	5.8500	+4.464%	12	27	-97.436%
2025-04-10	5.5900	5.6000	5.5900	5.6000	+12.000%	4	25	-97.321%
2025-04-09	5.0000	5.0000	5.0000	5.0000	-19.872%	4	25	-97.000%
2025-04-04	6.1100	6.2400	6.1100	6.2400	+24.800%	12	21	-97.596%
2025-04-03	5.2000	5.2000	5.0000	5.0000	+12.360%	3	15	-97.000%
2025-04-02	4.6500	4.6500	4.4500	4.4500	0.000%	18	13	-96.629%