Dark

NVDA20270617P65
NVDA Jun 17 2027 65.00 Put (NVDA270617P00065000)
option OPRA

EOD

Aug 17, 2026

0.4300+13.158%(+0.0500)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.4400	0.4400	0.4300	0.4300	+13.158%	34	1,186	0.000%
2026-08-14	0.4200	0.4400	0.3800	0.3800	-5.000%	67	1,193	+13.158%
2026-08-13	0.4400	0.4400	0.3800	0.4000	-4.762%	55	1,182	+7.500%
2026-08-12	0.4600	0.4700	0.3900	0.4200	-2.326%	59	1,176	+2.381%
2026-08-11	0.4600	0.4600	0.4200	0.4300	+2.381%	63	1,171	0.000%
2026-08-10	0.4500	0.4600	0.4100	0.4200	-8.696%	65	1,168	+2.381%
2026-08-07	0.4600	0.4600	0.4200	0.4600	-19.298%	50	1,159	-6.522%
2026-07-30	0.5700	0.5700	0.5700	0.5700	+29.545%	1	1,126	-24.561%
2026-07-22	0.4000	0.4400	0.4000	0.4400	-15.385%	2	1,125	-2.273%
2026-07-17	0.5100	0.5200	0.5100	0.5200	+13.043%	202	1,126	-17.308%
2026-07-09	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,212	-6.522%
2026-07-06	0.5200	0.5200	0.5000	0.5000	-5.660%	2	1,212	-14.000%
2026-06-29	0.5200	0.5300	0.5200	0.5300	0.000%	30	1,212	-18.868%
2026-06-18	0.5300	0.5300	0.5300	0.5300	-19.697%	1	1,216	-18.868%
2026-06-04	0.6600	0.6600	0.6600	0.6600	+1.538%	4	1,216	-34.848%
2026-06-03	0.6500	0.6500	0.6500	0.6500	-8.451%	17	1,216	-33.846%
2026-05-21	0.6900	0.7100	0.6600	0.7100	-11.250%	43	1,215	-39.437%
2026-05-18	0.8000	0.8000	0.8000	0.8000	+1.266%	30	1,215	-46.250%
2026-05-15	0.8100	0.8100	0.7900	0.7900	+9.722%	2	1,212	-45.570%
2026-05-14	0.7200	0.7200	0.7200	0.7200	-10.000%	1	1,211	-40.278%
2026-05-11	0.7500	0.8000	0.7500	0.8000	-6.977%	30	1,211	-46.250%
2026-05-06	0.7300	0.8700	0.7300	0.8600	-14.000%	21	1,181	-50.000%
2026-05-04	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,181	-57.000%
2026-05-01	0.8700	1.0000	0.8700	1.0000	-7.407%	11	1,170	-57.000%
2026-04-30	1.0300	1.0800	1.0300	1.0800	+10.204%	17	1,170	-60.185%
2026-04-15	0.9800	0.9800	0.9800	0.9800	-10.092%	2	1,162	-56.122%
2026-04-13	1.1000	1.1000	1.0900	1.0900	+4.808%	6	1,160	-60.550%
2026-04-10	1.0600	1.0900	1.0400	1.0400	-24.088%	8	1,165	-58.654%
2026-04-07	1.3700	1.3700	1.3700	1.3700	0.000%	2	1,162	-68.613%
2026-04-02	1.4100	1.4200	1.3700	1.3700	+4.580%	137	1,077	-68.613%
2026-04-01	1.3100	1.3100	1.3100	1.3100	-19.632%	10	1,077	-67.176%
2026-03-27	1.6300	1.6300	1.6300	1.6300	+18.978%	5	1,074	-73.620%
2026-03-26	1.3800	1.3800	1.3700	1.3700	-2.837%	10	1,074	-68.613%
2026-03-23	1.4100	1.4100	1.4100	1.4100	-1.399%	10	1,079	-69.504%
2026-03-17	1.4300	1.4300	1.4300	1.4300	+2.143%	1	1,089	-69.930%
2026-03-10	1.4000	1.4000	1.4000	1.4000	-8.497%	15	1,090	-69.286%
2026-03-06	1.5300	1.5300	1.5300	1.5300	+11.679%	15	1,105	-71.895%
2026-02-25	1.3700	1.3700	1.3700	1.3700	-16.463%	2	1,088	-68.613%
2026-02-23	1.6400	1.6400	1.6400	1.6400	+1.235%	130	1,088	-73.780%
2026-02-18	1.6200	1.6200	1.6200	1.6200	-10.497%	3	1,172	-73.457%
2026-02-17	1.8100	1.8100	1.8100	1.8100	+0.556%	1	1,172	-76.243%
2026-02-13	1.8000	1.8000	1.8000	1.8000	+15.385%	1	1,172	-76.111%
2026-02-10	1.5600	1.5600	1.5600	1.5600	-6.587%	5	1,172	-72.436%
2026-02-09	1.6700	1.6700	1.6700	1.6700	-0.595%	3	1,172	-74.251%
2026-02-06	1.6800	1.6800	1.6800	1.6800	-8.696%	1	1,172	-74.405%
2026-02-05	1.8400	1.8400	1.8400	1.8400	+15.723%	2	1,173	-76.630%
2026-02-02	1.5900	1.5900	1.5900	1.5900	-2.454%	1	1,174	-72.956%
2026-01-30	1.6300	1.6300	1.6300	1.6300	+4.487%	3	1,174	-73.620%
2026-01-29	1.5600	1.5600	1.5600	1.5600	0.000%	1	1,177	-72.436%
2026-01-27	1.5600	1.5600	1.5600	1.5600	-0.637%	3	1,178	-72.436%
2026-01-21	1.5700	1.5700	1.5700	1.5700	-9.249%	3	1,178	-72.611%
2026-01-20	1.7300	1.7300	1.7300	1.7300	+14.570%	2	1,176	-75.145%
2026-01-16	1.5100	1.5100	1.5100	1.5100	-5.031%	1	1,177	-71.523%
2026-01-14	1.4900	1.6000	1.4900	1.5900	+9.655%	4	1,177	-72.956%
2026-01-12	1.5300	1.5300	1.4500	1.4500	-7.051%	22	1,176	-70.345%
2026-01-07	1.5600	1.5600	1.5600	1.5600	+3.311%	1	1,154	-72.436%
2026-01-06	1.5100	1.5100	1.5100	1.5100	-5.625%	1	1,154	-71.523%
2026-01-02	1.6200	1.6400	1.5700	1.6000	+7.383%	27	1,154	-73.125%
2025-12-26	1.4800	1.4900	1.4800	1.4900	-2.614%	8	1,135	-71.141%
2025-12-24	1.5400	1.5400	1.5300	1.5300	+4.082%	4	1,134	-71.895%
2025-12-23	1.4700	1.4700	1.4700	1.4700	-5.161%	38	1,134	-70.748%
2025-12-22	1.5400	1.5600	1.5400	1.5500	-4.321%	9	1,134	-72.258%
2025-12-19	1.6100	1.6200	1.6100	1.6200	-6.358%	15	1,137	-73.457%
2025-12-18	1.7000	1.7300	1.7000	1.7300	-7.979%	3	1,137	-75.145%
2025-12-17	1.8700	1.8800	1.8100	1.8800	+4.444%	40	1,137	-77.128%
2025-12-11	1.8000	1.8000	1.8000	1.8000	-1.639%	1	1,128	-76.111%
2025-12-04	1.8300	1.8300	1.8300	1.8300	-5.181%	2	1,128	-76.503%
2025-11-28	1.9300	1.9300	1.9300	1.9300	+1.579%	2	1,128	-77.720%
2025-11-26	1.9000	1.9000	1.9000	1.9000	-7.317%	10	1,118	-77.368%
2025-11-25	2.0500	2.0500	2.0500	2.0500	+9.626%	1	1,118	-79.024%
2025-11-21	2.1000	2.1000	1.8700	1.8700	+12.651%	126	1,118	-77.005%
2025-11-19	1.7100	1.7100	1.6600	1.6600	-7.778%	3	1,118	-74.096%
2025-11-17	1.9000	1.9000	1.7800	1.8000	+1.124%	121	1,118	-76.111%
2025-11-14	1.7400	1.7800	1.7400	1.7800	-2.198%	6	1,111	-75.843%
2025-11-13	1.8400	1.8400	1.7600	1.8200	-3.191%	4	1,111	-76.374%
2025-11-07	1.8800	1.8800	1.8800	1.8800	+5.028%	90	1,111	-77.128%
2025-11-06	1.7400	1.7900	1.7400	1.7900	+26.056%	22	1,130	-75.978%
2025-11-03	1.4200	1.4200	1.4200	1.4200	+2.158%	2	1,108	-69.718%
2025-10-29	1.3900	1.3900	1.3900	1.3900	-6.081%	5	1,108	-69.065%
2025-10-28	1.4800	1.4800	1.4800	1.4800	-9.756%	10	1,106	-70.946%
2025-10-24	1.6400	1.6400	1.6400	1.6400	-11.351%	2	1,096	-73.780%
2025-10-20	1.8500	1.8500	1.8500	1.8500	+0.543%	1	1,094	-76.757%
2025-10-08	1.7900	1.8400	1.7900	1.8400	-5.641%	19	1,094	-76.630%
2025-10-06	1.8900	1.9700	1.8900	1.9500	+5.978%	72	1,110	-77.949%
2025-10-03	1.8000	1.8500	1.8000	1.8400	+3.955%	66	1,070	-76.630%
2025-10-02	1.7700	1.7700	1.7700	1.7700	+1.143%	1	1,070	-75.706%
2025-10-01	1.7500	1.7500	1.7500	1.7500	-4.372%	1	1,071	-75.429%
2025-09-30	1.8200	1.8300	1.7500	1.8300	-0.543%	96	1,071	-76.503%
2025-09-29	1.8200	1.8400	1.8200	1.8400	+15.723%	4	1,068	-76.630%
2025-09-22	1.5900	1.5900	1.5900	1.5900	0.000%	1	1,068	-72.956%
2025-09-19	1.5800	1.6400	1.5800	1.5900	+1.923%	5	1,069	-72.956%
2025-09-18	1.5900	1.6100	1.5600	1.5600	-6.587%	108	1,069	-72.436%
2025-09-17	1.7800	1.7800	1.6700	1.6700	0.000%	2	1,035	-74.251%
2025-09-16	1.6300	1.6700	1.6300	1.6700	+5.696%	2	1,035	-74.251%
2025-09-11	1.6400	1.6400	1.5800	1.5800	-13.661%	591	1,035	-72.785%
2025-09-08	1.8300	1.8300	1.8300	1.8300	-8.500%	5	574	-76.503%
2025-09-05	2.0000	2.0000	2.0000	2.0000	+6.383%	5	574	-78.500%
2025-09-03	1.9200	1.9200	1.8800	1.8800	-1.053%	90	574	-77.128%
2025-08-29	2.0100	2.0100	1.9000	1.9000	-0.524%	7	482	-77.368%
2025-08-28	1.9100	1.9100	1.9100	1.9100	-7.729%	2	482	-77.487%
2025-08-27	2.0700	2.0700	2.0700	2.0700	+0.976%	1	480	-79.227%
2025-08-26	2.0500	2.0500	2.0500	2.0500	+9.626%	57	518	-79.024%
2025-08-11	1.8700	1.9000	1.8700	1.8700	-10.096%	144	518	-77.005%
2025-08-01	2.0800	2.0800	2.0800	2.0800	+16.854%	1	490	-79.327%
2025-07-31	1.8000	1.8000	1.7800	1.7800	-20.179%	20	490	-75.843%
2025-07-23	2.2300	2.2300	2.2300	2.2300	-7.469%	20	470	-80.717%
2025-07-22	2.4100	2.4100	2.4100	2.4100	+8.072%	1	451	-82.158%
2025-07-21	2.2300	2.2300	2.2300	2.2300	-3.463%	4	450	-80.717%
2025-07-18	2.2900	2.3100	2.2900	2.3100	+2.667%	16	450	-81.385%
2025-07-17	2.2700	2.2700	2.2500	2.2500	-2.174%	18	450	-80.889%
2025-07-15	2.3000	2.3000	2.3000	2.3000	-9.449%	10	452	-81.304%
2025-07-14	2.5400	2.5400	2.5400	2.5400	+1.600%	32	447	-83.071%
2025-07-11	2.6300	2.6300	2.4900	2.5000	-4.580%	55	479	-82.800%
2025-07-10	2.6200	2.6200	2.6200	2.6200	-2.963%	13	479	-83.588%
2025-07-09	2.7000	2.7000	2.7000	2.7000	-6.250%	2	479	-84.074%
2025-07-03	2.8800	2.8800	2.8800	2.8800	-3.356%	10	479	-85.069%
2025-07-02	3.0000	3.0000	2.9800	2.9800	-6.875%	77	479	-85.570%
2025-07-01	3.2000	3.2000	3.2000	3.2000	+8.108%	100	478	-86.563%
2025-06-27	3.0000	3.0000	2.9300	2.9600	-1.003%	55	478	-85.473%
2025-06-26	3.0300	3.0300	2.9900	2.9900	-3.548%	8	463	-85.619%
2025-06-25	3.1000	3.1500	3.1000	3.1000	-8.824%	78	466	-86.129%
2025-06-23	3.4500	3.4500	3.4000	3.4000	-8.108%	26	394	-87.353%
2025-06-20	3.7000	3.7000	3.7000	3.7000	+2.778%	40	397	-88.378%
2025-06-16	3.6500	3.6500	3.6000	3.6000	-10.448%	21	397	-88.056%
2025-06-13	4.0900	4.0900	4.0200	4.0200	+4.416%	4	416	-89.303%
2025-06-12	3.8500	3.8500	3.8500	3.8500	-1.282%	20	416	-88.831%
2025-06-06	3.8500	3.9000	3.8500	3.9000	-7.143%	6	416	-88.974%
2025-06-02	4.2000	4.2000	4.2000	4.2000	-5.618%	32	413	-89.762%
2025-05-30	4.2000	4.4500	4.2000	4.4500	+7.488%	54	384	-90.337%
2025-05-29	3.9300	4.1400	3.9300	4.1400	-1.429%	58	359	-89.614%
2025-05-28	4.2000	4.2000	4.2000	4.2000	-4.977%	1	305	-89.762%
2025-05-27	4.4300	4.4600	4.4200	4.4200	+3.030%	8	304	-90.271%
2025-05-15	4.2900	4.2900	4.2900	4.2900	-14.200%	24	311	-89.977%
2025-05-12	5.3000	5.3000	5.0000	5.0000	-12.434%	16	311	-91.400%
2025-05-08	5.7100	5.7100	5.7100	5.7100	-3.220%	10	300	-92.469%
2025-05-05	5.8500	5.9000	5.8500	5.9000	-0.673%	16	290	-92.712%
2025-05-02	5.9400	5.9400	5.9400	5.9400	-3.100%	48	287	-92.761%
2025-05-01	6.0600	6.1400	6.0600	6.1300	-5.982%	21	263	-92.985%
2025-04-29	6.5200	6.5200	6.5200	6.5200	+3.492%	10	252	-93.405%
2025-04-25	6.9000	6.9000	6.3000	6.3000	-16.996%	144	252	-93.175%
2025-04-23	7.5900	7.5900	7.5900	7.5900	-14.237%	1	182	-94.335%
2025-04-22	8.6000	8.8500	8.5000	8.8500	-6.349%	14	181	-95.141%
2025-04-21	9.4500	9.4500	9.4500	9.4500	+11.834%	5	179	-95.450%
2025-04-16	8.3500	8.4500	8.3500	8.4500	+15.753%	3	174	-94.911%
2025-04-15	7.3500	7.3500	7.3000	7.3000	-8.750%	66	173	-94.110%
2025-04-11	8.0000	8.0000	8.0000	8.0000	+9.589%	2	109	-94.625%
2025-04-09	7.3500	7.5000	7.3000	7.3000	-14.918%	99	108	-94.110%
2025-04-08	8.5800	8.5800	8.5800	8.5800	-13.769%	3	11	-94.988%
2025-04-07	11.2000	11.2000	9.6900	9.9500	+1.531%	7	10	-95.678%
2025-04-04	9.6500	9.8000	9.5000	9.8000	+19.804%	6	7	-95.612%
2025-04-03	8.1800	8.1800	8.1800	8.1800	+16.857%	1	6	-94.743%
2025-04-02	7.0500	7.1500	6.8000	7.0000	0.000%	10	5	-93.857%