Dark

NVDA20270617P60
NVDA Jun 17 2027 60.00 Put (NVDA270617P00060000)
option OPRA

EOD

Aug 14, 2026

0.3500-5.405%(-0.0200)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3300	0.3700	0.3000	0.3500	-5.405%	153	1,541	0.000%
2026-08-13	0.3400	0.3700	0.3100	0.3700	0.000%	56	1,575	-5.405%
2026-08-12	0.3600	0.4000	0.3300	0.3700	-5.128%	220	1,581	-5.405%
2026-08-11	0.3500	0.4000	0.3200	0.3900	0.000%	62	1,589	-10.256%
2026-08-10	0.3300	0.3900	0.3300	0.3900	+5.405%	143	1,597	-10.256%
2026-08-07	0.3900	0.3900	0.3700	0.3700	-19.565%	36	1,684	-5.405%
2026-08-03	0.4600	0.4600	0.4600	0.4600	-8.000%	2	1,675	-23.913%
2026-07-29	0.5000	0.5000	0.5000	0.5000	+19.048%	6	1,675	-30.000%
2026-07-23	0.5000	0.5000	0.4200	0.4200	+5.000%	3	1,675	-16.667%
2026-07-13	0.4000	0.4000	0.4000	0.4000	+5.263%	47	1,673	-12.500%
2026-07-09	0.3800	0.3800	0.3800	0.3800	-5.000%	1	1,673	-7.895%
2026-07-08	0.3700	0.4000	0.3400	0.4000	0.000%	3	1,674	-12.500%
2026-07-07	0.3700	0.4000	0.3700	0.4000	-2.439%	2	1,674	-12.500%
2026-07-06	0.3800	0.4100	0.3800	0.4100	+20.588%	202	1,675	-14.634%
2026-07-02	0.3400	0.3400	0.3400	0.3400	-19.048%	28	1,588	+2.941%
2026-06-30	0.4200	0.4200	0.4200	0.4200	-14.286%	28	1,588	-16.667%
2026-06-25	0.4900	0.4900	0.4900	0.4900	+11.364%	3	1,560	-28.571%
2026-06-24	0.4400	0.4400	0.4400	0.4400	-4.348%	1	1,563	-20.455%
2026-06-22	0.4600	0.4600	0.4600	0.4600	0.000%	2	1,564	-23.913%
2026-06-16	0.4600	0.4600	0.4600	0.4600	-4.167%	1	1,564	-23.913%
2026-06-15	0.4800	0.4800	0.4800	0.4800	-9.434%	676	2,059	-27.083%
2026-06-12	0.5100	0.5300	0.5100	0.5300	-5.357%	2	2,059	-33.962%
2026-06-09	0.5600	0.5800	0.5600	0.5600	0.000%	3	2,059	-37.500%
2026-06-05	0.5600	0.5600	0.5600	0.5600	+7.692%	1	2,058	-37.500%
2026-06-03	0.5200	0.5200	0.5200	0.5200	-10.345%	10	2,057	-32.692%
2026-06-01	0.6000	0.6000	0.5800	0.5800	0.000%	5	2,057	-39.655%
2026-05-29	0.5700	0.5800	0.5600	0.5800	+1.754%	82	2,057	-39.655%
2026-05-27	0.5600	0.5700	0.5500	0.5700	+3.636%	29	2,057	-38.596%
2026-05-26	0.5400	0.5500	0.5300	0.5500	-8.333%	572	2,056	-36.364%
2026-05-21	0.5400	0.6000	0.5400	0.6000	-10.448%	21	1,767	-41.667%
2026-05-18	0.6700	0.6700	0.6600	0.6700	+3.077%	22	1,767	-47.761%
2026-05-15	0.6700	0.6900	0.6500	0.6500	+8.333%	40	1,778	-46.154%
2026-05-14	0.6000	0.6000	0.5900	0.6000	-4.762%	10	1,776	-41.667%
2026-05-13	0.6300	0.6300	0.6300	0.6300	-10.000%	1	1,785	-44.444%
2026-05-08	0.7000	0.7000	0.7000	0.7000	-11.392%	20	1,785	-50.000%
2026-05-04	0.8000	0.8000	0.7900	0.7900	-1.250%	12	1,805	-55.696%
2026-05-01	0.8000	0.8000	0.8000	0.8000	+2.564%	20	1,803	-56.250%
2026-04-29	0.7800	0.7800	0.7800	0.7800	-4.878%	1	1,803	-55.128%
2026-04-28	0.7700	0.8200	0.7700	0.8200	+6.494%	22	1,802	-57.317%
2026-04-24	0.7700	0.7700	0.7700	0.7700	+1.316%	50	1,804	-54.545%
2026-04-22	0.7600	0.7900	0.7600	0.7600	-3.797%	3	1,854	-53.947%
2026-04-17	0.7500	0.8000	0.7300	0.7900	+3.947%	26	1,853	-55.696%
2026-04-15	0.7600	0.7600	0.7600	0.7600	-6.173%	2	1,830	-53.947%
2026-04-14	0.8000	0.8100	0.8000	0.8100	-7.955%	11	1,832	-56.790%
2026-04-13	0.8800	0.8800	0.8800	0.8800	0.000%	10	1,843	-60.227%
2026-04-09	0.8800	0.8800	0.8800	0.8800	-7.368%	1	1,843	-60.227%
2026-04-08	0.9800	0.9800	0.9000	0.9500	-11.215%	198	1,844	-63.158%
2026-04-06	1.0700	1.0700	1.0700	1.0700	0.000%	1	1,699	-67.290%
2026-04-02	1.0700	1.0700	1.0700	1.0700	-9.322%	5	1,705	-67.290%
2026-03-31	1.1800	1.1800	1.1800	1.1800	-13.235%	1	1,705	-70.339%
2026-03-30	1.3000	1.3700	1.3000	1.3600	+8.800%	77	1,705	-74.265%
2026-03-27	1.3000	1.3000	1.2500	1.2500	+5.932%	7	1,680	-72.000%
2026-03-26	1.1400	1.1800	1.1300	1.1800	+11.321%	9	1,679	-70.339%
2026-03-25	1.0900	1.0900	1.0600	1.0600	-4.505%	16	1,676	-66.981%
2026-03-23	1.1100	1.1100	1.1100	1.1100	-6.723%	20	1,662	-68.468%
2026-03-19	1.1900	1.1900	1.1900	1.1900	+6.250%	3	1,659	-70.588%
2026-03-18	1.1200	1.1200	1.1200	1.1200	-1.754%	1	1,662	-68.750%
2026-03-17	1.1400	1.1400	1.1400	1.1400	-1.724%	15	1,662	-69.298%
2026-03-16	1.1600	1.1600	1.1600	1.1600	+2.655%	2	1,677	-69.828%
2026-03-10	1.1300	1.1300	1.1300	1.1300	-19.858%	15	1,677	-69.027%
2026-03-09	1.4100	1.4100	1.4100	1.4100	+17.500%	118	1,662	-75.177%
2026-03-05	1.1600	1.2000	1.1600	1.2000	+4.348%	12	1,544	-70.833%
2026-03-04	1.1600	1.1600	1.1500	1.1500	-4.959%	11	1,542	-69.565%
2026-03-02	1.2100	1.2100	1.2100	1.2100	-0.820%	3	1,533	-71.074%
2026-02-26	1.2100	1.2200	1.2100	1.2200	+8.929%	50	1,536	-71.311%
2026-02-25	1.1200	1.1200	1.1200	1.1200	-16.418%	3	1,483	-68.750%
2026-02-23	1.3400	1.3400	1.3400	1.3400	+4.688%	1	1,483	-73.881%
2026-02-18	1.2800	1.2800	1.2800	1.2800	+4.065%	5	1,483	-72.656%
2026-02-11	1.2000	1.2400	1.2000	1.2300	-2.381%	66	1,478	-71.545%
2026-02-10	1.2800	1.2800	1.2600	1.2600	-3.077%	55	1,431	-72.222%
2026-02-09	1.3000	1.3000	1.3000	1.3000	-4.412%	50	1,394	-73.077%
2026-02-06	1.4000	1.4000	1.3600	1.3600	-8.725%	51	1,344	-74.265%
2026-02-05	1.4900	1.4900	1.4900	1.4900	+4.196%	1	1,327	-76.510%
2026-02-03	1.4300	1.4300	1.4300	1.4300	+7.519%	1	1,326	-75.524%
2026-02-02	1.2900	1.3300	1.2900	1.3300	+4.724%	4	1,326	-73.684%
2026-01-30	1.2600	1.2800	1.2600	1.2700	+2.419%	445	1,326	-72.441%
2026-01-29	1.3100	1.3500	1.2400	1.2400	-3.876%	79	1,616	-71.774%
2026-01-28	1.2700	1.3200	1.2700	1.2900	+1.575%	16	1,607	-72.868%
2026-01-27	1.2700	1.2700	1.2700	1.2700	-0.781%	2	1,592	-72.441%
2026-01-26	1.3300	1.3300	1.2800	1.2800	0.000%	2	1,591	-72.656%
2026-01-23	1.2900	1.3000	1.2800	1.2800	-6.569%	403	1,591	-72.656%
2026-01-21	1.3700	1.3700	1.3700	1.3700	+14.167%	1	1,226	-74.453%
2026-01-13	1.1900	1.2000	1.1900	1.2000	+1.695%	2	1,225	-70.833%
2026-01-12	1.2300	1.2300	1.1800	1.1800	-7.087%	3	1,225	-70.339%
2026-01-09	1.2700	1.2700	1.2700	1.2700	+4.959%	200	1,224	-72.441%
2026-01-06	1.2100	1.2100	1.2100	1.2100	-3.968%	3	1,361	-71.074%
2026-01-05	1.2600	1.2600	1.2600	1.2600	+5.882%	5	1,358	-72.222%
2025-12-24	1.1900	1.1900	1.1900	1.1900	0.000%	10	1,353	-70.588%
2025-12-23	1.1900	1.1900	1.1900	1.1900	-6.299%	3	1,353	-70.588%
2025-12-22	1.2600	1.2700	1.2600	1.2700	-10.563%	110	1,353	-72.441%
2025-12-15	1.4200	1.4200	1.4200	1.4200	-4.054%	5	1,310	-75.352%
2025-12-08	1.4800	1.4800	1.4800	1.4800	-0.671%	1	1,310	-76.351%
2025-12-05	1.4900	1.4900	1.4900	1.4900	-0.667%	50	1,310	-76.510%
2025-12-04	1.5000	1.5000	1.5000	1.5000	+0.671%	1	1,310	-76.667%
2025-11-24	1.4900	1.4900	1.4900	1.4900	+4.196%	1	1,310	-76.510%
2025-11-21	1.5700	1.5700	1.4300	1.4300	-10.063%	13	1,311	-75.524%
2025-11-20	1.2400	1.6000	1.2400	1.5900	+9.655%	106	1,306	-77.987%
2025-11-19	1.4500	1.4500	1.4500	1.4500	-4.605%	13	1,304	-75.862%
2025-11-18	1.5500	1.5500	1.5000	1.5200	+4.110%	6	1,317	-76.974%
2025-11-17	1.5900	1.5900	1.4600	1.4600	0.000%	7	1,317	-76.027%
2025-11-14	1.4600	1.4800	1.4600	1.4600	-2.667%	8	1,314	-76.027%
2025-11-13	1.5000	1.5000	1.5000	1.5000	+7.914%	1	1,307	-76.667%
2025-11-12	1.3900	1.3900	1.3900	1.3900	-2.113%	2	1,307	-74.820%
2025-11-06	1.4200	1.4200	1.4200	1.4200	+17.355%	6	1,307	-75.352%
2025-10-31	1.1800	1.2100	1.1800	1.2100	+1.681%	7	1,301	-71.074%
2025-10-27	1.1700	1.1900	1.1700	1.1900	-13.139%	2	1,295	-70.588%
2025-10-24	1.3700	1.3700	1.3700	1.3700	-8.054%	1	1,295	-74.453%
2025-10-21	1.4900	1.4900	1.4900	1.4900	-14.857%	10	1,295	-76.510%
2025-10-16	1.7500	1.7500	1.7500	1.7500	-2.778%	2	1,285	-80.000%
2025-10-15	1.7900	1.8000	1.7900	1.8000	+4.651%	801	1,285	-80.556%
2025-10-13	1.7400	1.7400	1.7200	1.7200	-1.714%	7	1,710	-79.651%
2025-10-10	1.7500	1.7500	1.7500	1.7500	+12.903%	3	1,715	-80.000%
2025-10-09	1.5500	1.5500	1.5500	1.5500	+0.649%	1	1,712	-77.419%
2025-10-08	1.5400	1.5400	1.5400	1.5400	-5.521%	16	1,711	-77.273%
2025-10-07	1.6300	1.6300	1.6300	1.6300	0.000%	1	1,727	-78.528%
2025-10-06	1.5600	1.6400	1.5600	1.6300	+7.237%	17	1,727	-78.528%
2025-10-03	1.4500	1.5300	1.4500	1.5200	0.000%	49	1,725	-76.974%
2025-09-30	1.5300	1.5300	1.4600	1.5200	+1.333%	58	1,721	-76.974%
2025-09-29	1.5000	1.5000	1.5000	1.5000	+4.167%	2	1,721	-76.667%
2025-09-25	1.4400	1.4400	1.4400	1.4400	-2.041%	1	1,719	-75.694%
2025-09-24	1.4700	1.4700	1.4700	1.4700	+20.492%	3	1,719	-76.190%
2025-09-22	1.2200	1.2200	1.2200	1.2200	-8.955%	2	1,719	-71.311%
2025-09-19	1.2900	1.3400	1.2900	1.3400	+2.290%	4	1,717	-73.881%
2025-09-18	1.3100	1.3100	1.3100	1.3100	-3.676%	45	1,717	-73.282%
2025-09-17	1.3600	1.3600	1.3600	1.3600	+1.493%	2	1,762	-74.265%
2025-09-16	1.3400	1.3700	1.3400	1.3400	+3.077%	3	1,764	-73.881%
2025-09-11	1.3000	1.3000	1.3000	1.3000	0.000%	45	1,764	-73.077%
2025-09-10	1.3000	1.3000	1.3000	1.3000	-10.345%	5	1,764	-73.077%
2025-09-09	1.4600	1.4600	1.4500	1.4500	-3.333%	3	1,769	-75.862%
2025-09-08	1.4800	1.5000	1.4800	1.5000	-3.226%	57	1,767	-76.667%
2025-09-03	1.5700	1.5700	1.5500	1.5500	-1.899%	59	1,718	-77.419%
2025-09-02	1.7200	1.7200	1.5800	1.5800	-1.863%	22	1,735	-77.848%
2025-08-29	1.6400	1.6400	1.6100	1.6100	-4.734%	19	1,773	-78.261%
2025-08-26	1.7400	1.7400	1.6900	1.6900	-3.977%	58	1,773	-79.290%
2025-08-19	1.6800	1.7600	1.6800	1.7600	+13.548%	2	1,754	-80.114%
2025-08-11	1.5500	1.5500	1.5500	1.5500	0.000%	18	1,754	-77.419%
2025-08-07	1.5500	1.5500	1.5500	1.5500	-7.738%	1	1,769	-77.419%
2025-08-01	1.6500	1.6800	1.6500	1.6800	+11.258%	56	1,768	-79.167%
2025-07-30	1.5100	1.5100	1.5100	1.5100	-3.205%	3	1,725	-76.821%
2025-07-29	1.5700	1.5700	1.5500	1.5600	-17.895%	10	1,725	-77.564%
2025-07-18	1.9000	1.9000	1.9000	1.9000	-2.062%	96	1,725	-81.579%
2025-07-15	1.9600	1.9600	1.8900	1.9400	-8.057%	14	1,629	-81.959%
2025-07-14	2.1100	2.1100	2.1100	2.1100	-8.658%	18	1,629	-83.412%
2025-07-08	2.3100	2.3100	2.3100	2.3100	-4.149%	1	1,611	-84.848%
2025-07-07	2.4100	2.4100	2.4100	2.4100	-8.712%	1	1,611	-85.477%
2025-07-01	2.5900	2.6500	2.5900	2.6400	+7.755%	3	1,612	-86.742%
2025-06-27	2.4400	2.4500	2.4400	2.4500	-0.407%	2	1,612	-85.714%
2025-06-26	2.4600	2.4600	2.4600	2.4600	-3.529%	5	1,612	-85.772%
2025-06-25	2.5500	2.5500	2.5500	2.5500	-2.672%	2	1,614	-86.275%
2025-06-24	2.6200	2.6200	2.6200	2.6200	-7.746%	1	1,612	-86.641%
2025-06-23	2.8400	2.8400	2.8400	2.8400	-7.190%	15	1,611	-87.676%
2025-06-17	3.0600	3.0600	3.0600	3.0600	-2.548%	1	1,596	-88.562%
2025-06-13	3.1400	3.1400	3.1400	3.1400	-0.317%	18	1,597	-88.854%
2025-06-09	3.1500	3.1500	3.1500	3.1500	-3.077%	5	1,588	-88.889%
2025-06-06	3.2000	3.2500	3.1500	3.2500	+2.524%	10	1,588	-89.231%
2025-06-03	3.3000	3.3000	3.1700	3.1700	-11.699%	7	1,587	-88.959%
2025-05-30	3.5900	3.5900	3.5900	3.5900	+7.164%	20	1,591	-90.251%
2025-05-29	3.3500	3.3500	3.3500	3.3500	-4.286%	1	1,591	-89.552%
2025-05-28	3.4300	3.5000	3.4300	3.5000	-2.778%	14	1,591	-90.000%
2025-05-27	3.7800	3.7800	3.6000	3.6000	-9.091%	22	1,580	-90.278%
2025-05-23	3.9800	3.9800	3.9300	3.9600	+1.538%	62	1,529	-91.162%
2025-05-22	3.9000	3.9000	3.9000	3.9000	+1.299%	2	1,529	-91.026%
2025-05-21	3.6300	3.8500	3.6000	3.8500	+3.217%	35	1,529	-90.909%
2025-05-20	3.7300	3.7300	3.7300	3.7300	+2.192%	90	1,494	-90.617%
2025-05-19	3.6500	3.6500	3.6500	3.6500	+1.389%	10	1,404	-90.411%
2025-05-15	3.6000	3.6000	3.6000	3.6000	+0.559%	1	1,404	-90.278%
2025-05-14	3.5900	3.5900	3.5700	3.5800	-4.021%	200	1,404	-90.223%
2025-05-13	3.8500	3.8500	3.7300	3.7300	-17.111%	13	1,204	-90.617%
2025-05-08	4.5000	4.5000	4.5000	4.5000	-10.000%	4	1,201	-92.222%
2025-05-07	4.9000	5.0000	4.9000	5.0000	+0.604%	18	1,201	-93.000%
2025-05-01	4.9000	4.9900	4.9000	4.9700	-8.807%	26	1,194	-92.958%
2025-04-30	5.5000	5.5500	5.3500	5.4500	+4.808%	17	1,180	-93.578%
2025-04-29	5.2700	5.2900	5.2000	5.2000	-3.704%	14	1,163	-93.269%
2025-04-28	5.2000	5.5000	5.2000	5.4000	-4.594%	17	1,151	-93.519%
2025-04-24	5.6600	5.6600	5.6600	5.6600	-9.295%	1	1,136	-93.816%
2025-04-23	6.2000	6.2500	6.2000	6.2400	-18.003%	419	1,137	-94.391%
2025-04-21	7.7400	7.7400	7.6100	7.6100	+2.838%	11	925	-95.401%
2025-04-16	6.6400	7.4000	6.6400	7.4000	+22.314%	21	924	-95.270%
2025-04-15	6.0500	6.0500	6.0500	6.0500	-9.023%	801	917	-94.215%
2025-04-11	6.6500	6.6500	6.6500	6.6500	-7.895%	4	117	-94.737%
2025-04-10	6.4000	7.2200	6.4000	7.2200	-13.012%	105	115	-95.152%
2025-04-07	7.9000	8.3000	7.9000	8.3000	+25.378%	37	20	-95.783%
2025-04-03	6.6200	6.6200	6.6200	6.6200	+17.168%	14	19	-94.713%
2025-04-02	5.5000	5.8500	5.5000	5.6500	0.000%	22	5	-93.805%