Dark

NVDA20270617P70
NVDA Jun 17 2027 70.00 Put (NVDA270617P00070000)
option OPRA

EOD

Aug 12, 2026

0.4800-11.111%(-0.0600)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.4800	0.4800	0.4800	0.4800	-11.111%	9	3,435	0.000%
2026-08-06	0.5700	0.5800	0.5400	0.5400	0.000%	220	3,431	-11.111%
2026-08-05	0.5500	0.5500	0.5200	0.5400	-3.571%	521	3,439	-11.111%
2026-08-04	0.6400	0.6400	0.5600	0.5600	-9.677%	4	3,743	-14.286%
2026-08-03	0.6000	0.6200	0.6000	0.6200	-6.061%	2	3,746	-22.581%
2026-07-31	0.6900	0.6900	0.6100	0.6600	-4.348%	516	3,746	-27.273%
2026-07-30	0.6900	0.6900	0.6900	0.6900	-4.167%	1	3,232	-30.435%
2026-07-27	0.7000	0.7200	0.7000	0.7200	+9.091%	93	3,231	-33.333%
2026-07-24	0.6600	0.6600	0.6600	0.6600	+6.452%	50	3,324	-27.273%
2026-07-17	0.6200	0.6200	0.6200	0.6200	+12.727%	30	3,374	-22.581%
2026-07-10	0.5700	0.5700	0.5500	0.5500	-5.172%	50	3,404	-12.727%
2026-07-08	0.6500	0.6500	0.5800	0.5800	-9.375%	148	3,354	-17.241%
2026-07-07	0.6400	0.6400	0.6400	0.6400	+4.918%	32	3,216	-25.000%
2026-07-01	0.6100	0.6100	0.6100	0.6100	+5.172%	1	3,184	-21.311%
2026-06-30	0.6000	0.6100	0.5800	0.5800	-10.769%	112	3,184	-17.241%
2026-06-29	0.6400	0.6600	0.6300	0.6500	-8.451%	73	3,224	-26.154%
2026-06-23	0.6900	0.7100	0.6900	0.7100	+7.576%	3	3,227	-32.394%
2026-06-18	0.6800	0.6800	0.6600	0.6600	0.000%	2	3,223	-27.273%
2026-06-16	0.6700	0.6700	0.6600	0.6600	-7.042%	23	3,223	-27.273%
2026-06-15	0.7100	0.7100	0.7100	0.7100	-11.250%	30	3,193	-32.394%
2026-06-12	0.8400	0.8400	0.7600	0.8000	+5.263%	4	3,193	-40.000%
2026-06-11	0.7600	0.7600	0.7600	0.7600	-11.628%	1	3,193	-36.842%
2026-06-10	0.8100	0.8600	0.8100	0.8600	+7.500%	31	3,194	-44.186%
2026-06-08	0.8000	0.8000	0.8000	0.8000	-8.046%	20	3,165	-40.000%
2026-06-05	0.8700	0.8700	0.8700	0.8700	+10.127%	1	3,145	-44.828%
2026-06-03	0.7900	0.7900	0.7900	0.7900	-11.236%	10	3,144	-39.241%
2026-06-01	0.8800	0.8900	0.8800	0.8900	+11.250%	10	3,144	-46.067%
2026-05-27	0.8500	0.8500	0.8000	0.8000	-4.762%	2	3,136	-40.000%
2026-05-22	0.9000	0.9000	0.8400	0.8400	+3.704%	11	3,135	-42.857%
2026-05-21	0.8100	0.8100	0.8100	0.8100	0.000%	2	3,124	-40.741%
2026-05-20	0.8600	0.8600	0.8100	0.8100	-11.957%	11	3,124	-40.741%
2026-05-19	0.9200	0.9200	0.9200	0.9200	-8.000%	3	3,123	-47.826%
2026-05-18	1.0000	1.0000	1.0000	1.0000	+3.093%	3	3,123	-52.000%
2026-05-15	0.9700	0.9700	0.9700	0.9700	+5.435%	2	3,123	-50.515%
2026-05-14	0.8500	0.9200	0.8500	0.9200	+1.099%	3	3,118	-47.826%
2026-05-13	0.9200	0.9400	0.9100	0.9100	-9.000%	110	3,117	-47.253%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-2.913%	10	3,117	-52.000%
2026-05-11	1.0000	1.0300	1.0000	1.0300	-1.905%	42	3,117	-53.398%
2026-05-08	1.0300	1.0500	1.0200	1.0500	0.000%	91	3,099	-54.286%
2026-05-07	1.0500	1.0500	1.0500	1.0500	-2.778%	55	3,100	-54.286%
2026-05-06	1.0900	1.1600	1.0700	1.0800	-1.818%	36	3,086	-55.556%
2026-05-05	1.1000	1.1000	1.0700	1.1000	-9.836%	63	3,086	-56.364%
2026-05-04	1.2200	1.2200	1.2200	1.2200	+3.390%	1	3,059	-60.656%
2026-05-01	1.2000	1.2000	1.1800	1.1800	-5.600%	10	3,068	-59.322%
2026-04-30	1.2400	1.2600	1.2200	1.2500	+7.759%	43	3,068	-61.600%
2026-04-29	1.1600	1.1600	1.1600	1.1600	+0.870%	2	3,086	-58.621%
2026-04-28	1.1500	1.1500	1.1500	1.1500	+2.679%	1	3,084	-58.261%
2026-04-27	1.1200	1.1200	1.1200	1.1200	-5.882%	2	3,083	-57.143%
2026-04-24	1.1800	1.1900	1.1800	1.1900	+5.310%	3	3,085	-59.664%
2026-04-22	1.1300	1.1300	1.1300	1.1300	-0.877%	10	3,083	-57.522%
2026-04-20	1.1000	1.1600	1.1000	1.1400	-2.564%	12	3,083	-57.895%
2026-04-17	1.1700	1.1700	1.1700	1.1700	0.000%	30	3,088	-58.974%
2026-04-15	1.1700	1.1700	1.1700	1.1700	-5.645%	12	3,058	-58.974%
2026-04-14	1.2400	1.2400	1.2400	1.2400	-4.615%	2	3,046	-61.290%
2026-04-13	1.3000	1.3000	1.3000	1.3000	+1.563%	150	3,044	-63.077%
2026-04-10	1.2800	1.2900	1.2500	1.2800	-2.290%	48	3,194	-62.500%
2026-04-09	1.3700	1.3700	1.3100	1.3100	-6.429%	52	3,178	-63.359%
2026-04-08	1.3800	1.4000	1.3800	1.4000	-14.110%	5	3,128	-65.714%
2026-04-07	1.6300	1.6300	1.6300	1.6300	-3.550%	1	3,128	-70.552%
2026-04-02	1.6500	1.6900	1.6500	1.6900	+3.049%	40	3,088	-71.598%
2026-04-01	1.6400	1.6400	1.6400	1.6400	-9.890%	12	3,088	-70.732%
2026-03-31	1.8200	1.8200	1.8200	1.8200	-10.345%	1	3,088	-73.626%
2026-03-30	2.0400	2.0400	2.0300	2.0300	-1.932%	20	3,088	-76.355%
2026-03-27	1.9600	2.0700	1.9600	2.0700	+11.892%	55	3,088	-76.812%
2026-03-26	1.7500	1.8500	1.7500	1.8500	+11.446%	9	3,129	-74.054%
2026-03-25	1.6600	1.6600	1.6600	1.6600	-2.353%	15	3,124	-71.084%
2026-03-24	1.7000	1.7000	1.7000	1.7000	0.000%	10	3,124	-71.765%
2026-03-23	1.7000	1.7000	1.7000	1.7000	-12.821%	25	3,124	-71.765%
2026-03-20	1.9000	1.9500	1.9000	1.9500	+13.372%	31	3,099	-75.385%
2026-03-18	1.7000	1.7200	1.7000	1.7200	-0.578%	27	3,128	-72.093%
2026-03-17	1.7300	1.7300	1.7300	1.7300	-0.575%	2	3,101	-72.254%
2026-03-16	1.7500	1.7700	1.7400	1.7400	-11.675%	43	3,099	-72.414%
2026-03-12	1.9700	1.9700	1.9700	1.9700	+9.444%	4	3,111	-75.635%
2026-03-10	1.7500	1.8000	1.7500	1.8000	-18.182%	29	3,115	-73.333%
2026-03-06	2.2000	2.2000	2.2000	2.2000	+22.222%	20	3,086	-78.182%
2026-03-05	1.8000	1.8000	1.8000	1.8000	-9.091%	2	3,106	-73.333%
2026-03-03	1.9800	1.9800	1.9800	1.9800	+7.027%	3	3,106	-75.758%
2026-03-02	1.8500	1.8500	1.8500	1.8500	-11.905%	25	3,103	-74.054%
2026-02-27	1.9600	2.1000	1.9600	2.1000	+14.754%	101	3,078	-77.143%
2026-02-26	1.8300	1.8300	1.8300	1.8300	+7.647%	1	3,178	-73.770%
2026-02-25	1.7500	1.7500	1.7000	1.7000	-13.706%	155	3,072	-71.765%
2026-02-24	1.9700	1.9700	1.9700	1.9700	+1.026%	20	3,072	-75.635%
2026-02-23	1.9700	1.9700	1.9500	1.9500	-2.010%	34	3,052	-75.385%
2026-02-20	1.9800	1.9900	1.9800	1.9900	-10.762%	3	3,033	-75.879%
2026-02-17	2.1500	2.2300	2.1500	2.2300	+6.190%	163	3,032	-78.475%
2026-02-13	2.1000	2.1000	2.1000	2.1000	+10.526%	40	3,235	-77.143%
2026-02-09	2.0800	2.0800	1.9000	1.9000	-13.636%	72	3,235	-74.737%
2026-02-05	2.3000	2.3000	2.2000	2.2000	0.000%	5	3,163	-78.182%
2026-02-04	2.2000	2.3200	2.2000	2.2000	+2.326%	51	3,167	-78.182%
2026-02-03	2.1500	2.1500	2.1500	2.1500	+8.586%	1	3,217	-77.674%
2026-01-30	1.9800	1.9800	1.9800	1.9800	0.000%	6	3,217	-75.758%
2026-01-29	1.9500	1.9800	1.9500	1.9800	+6.452%	67	3,211	-75.758%
2026-01-23	1.8600	1.8600	1.8600	1.8600	-7.463%	8	3,144	-74.194%
2026-01-20	2.0100	2.0100	2.0100	2.0100	+8.649%	1	3,136	-76.119%
2026-01-15	1.8500	1.8500	1.8500	1.8500	-5.128%	1	3,136	-74.054%
2026-01-14	1.9300	1.9500	1.9300	1.9500	+6.557%	5	3,136	-75.385%
2026-01-13	1.8100	1.8300	1.8100	1.8300	-0.543%	20	3,134	-73.770%
2026-01-12	1.8400	1.8400	1.8400	1.8400	-0.541%	5	3,114	-73.913%
2026-01-09	1.9300	1.9300	1.8500	1.8500	-7.500%	2,508	3,109	-74.054%
2026-01-05	2.0000	2.0000	2.0000	2.0000	+3.627%	1	640	-76.000%
2026-01-02	2.0000	2.0000	1.9300	1.9300	-1.026%	21	640	-75.130%
2025-12-29	1.9600	1.9800	1.9500	1.9500	+8.333%	150	661	-75.385%
2025-12-26	1.8000	1.8000	1.8000	1.8000	-1.099%	20	517	-73.333%
2025-12-23	1.8600	1.8600	1.8200	1.8200	-2.674%	5	497	-73.626%
2025-12-22	1.9200	1.9200	1.8700	1.8700	-6.030%	3	499	-74.332%
2025-12-19	1.9900	1.9900	1.9900	1.9900	-7.442%	1	499	-75.879%
2025-12-18	2.1500	2.1500	2.1500	2.1500	-0.463%	1	498	-77.674%
2025-12-16	2.1600	2.1600	2.1600	2.1600	-0.917%	54	498	-77.778%
2025-12-15	2.1800	2.1800	2.1800	2.1800	-0.457%	2	444	-77.982%
2025-12-10	2.1900	2.1900	2.1900	2.1900	0.000%	52	442	-78.082%
2025-12-08	2.1900	2.1900	2.1900	2.1900	-1.351%	54	442	-78.082%
2025-12-05	2.2200	2.2200	2.2200	2.2200	-0.448%	1	388	-78.378%
2025-12-02	2.1800	2.2300	2.1800	2.2300	-0.446%	37	388	-78.475%
2025-12-01	2.2400	2.2400	2.2400	2.2400	-12.840%	45	378	-78.571%
2025-11-25	2.5700	2.5700	2.5700	2.5700	-1.908%	1	341	-81.323%
2025-11-21	2.4500	2.6900	2.4500	2.6200	+35.052%	100	341	-81.679%
2025-11-20	1.9400	1.9400	1.9400	1.9400	-7.619%	100	441	-75.258%
2025-11-19	2.1000	2.1000	2.0000	2.1000	-5.405%	8	341	-77.143%
2025-11-18	2.2200	2.2200	2.2200	2.2200	+0.452%	20	338	-78.378%
2025-11-17	2.2100	2.2100	2.2100	2.2100	+3.756%	20	338	-78.281%
2025-11-14	2.1300	2.1300	2.1300	2.1300	-3.620%	5	338	-77.465%
2025-11-13	2.2100	2.2100	2.2100	2.2100	+9.406%	20	333	-78.281%
2025-11-10	2.0400	2.0400	2.0200	2.0200	0.000%	30	313	-76.238%
2025-11-06	2.0200	2.0200	2.0200	2.0200	+5.208%	6	293	-76.238%
2025-11-04	1.9300	1.9400	1.9200	1.9200	+6.077%	6	299	-75.000%
2025-10-28	1.7800	1.8100	1.7800	1.8100	-10.396%	11	296	-73.481%
2025-10-23	2.0700	2.0800	2.0200	2.0200	-6.047%	13	306	-76.238%
2025-10-21	2.1500	2.1500	2.1500	2.1500	-1.376%	15	304	-77.674%
2025-10-20	2.1300	2.1800	2.1300	2.1800	-12.800%	2	295	-77.982%
2025-10-16	2.4900	2.5000	2.4900	2.5000	-0.794%	2	295	-80.800%
2025-10-15	2.5200	2.5200	2.5200	2.5200	+0.398%	1	296	-80.952%
2025-10-10	2.4500	2.5100	2.4500	2.5100	+13.063%	3	297	-80.876%
2025-10-09	2.2200	2.2200	2.2200	2.2200	+4.225%	1	297	-78.378%
2025-10-08	2.1300	2.1300	2.1300	2.1300	-9.362%	7	297	-77.465%
2025-10-06	2.2700	2.3500	2.2700	2.3500	+8.295%	13	304	-79.574%
2025-10-03	2.0800	2.1700	2.0800	2.1700	+2.358%	132	294	-77.880%
2025-10-02	2.1200	2.1200	2.1200	2.1200	0.000%	1	259	-77.358%
2025-10-01	2.1400	2.1500	2.1200	2.1200	-3.196%	3	259	-77.358%
2025-09-30	2.1800	2.1900	2.1100	2.1900	-3.524%	24	260	-78.082%
2025-09-26	2.2200	2.2700	2.2200	2.2700	+9.662%	2	271	-78.855%
2025-09-25	2.0700	2.0700	2.0700	2.0700	-3.721%	1	271	-76.812%
2025-09-24	2.1800	2.1800	2.1500	2.1500	+6.436%	2	271	-77.674%
2025-09-23	2.0200	2.0200	2.0200	2.0200	+4.663%	5	270	-76.238%
2025-09-22	1.9300	2.0100	1.9300	1.9300	-2.525%	4	265	-75.130%
2025-09-19	1.9700	1.9800	1.9300	1.9800	+1.538%	4	265	-75.758%
2025-09-18	1.9400	1.9500	1.9400	1.9500	0.000%	62	265	-75.385%
2025-09-12	1.9500	1.9500	1.9500	1.9500	+1.036%	1	265	-75.385%
2025-09-11	1.9300	1.9300	1.9300	1.9300	-16.087%	45	264	-75.130%
2025-09-03	2.3000	2.3000	2.3000	2.3000	-1.288%	34	250	-79.130%
2025-08-27	2.3300	2.3300	2.3300	2.3300	-5.668%	1	271	-79.399%
2025-08-26	2.4700	2.4700	2.4700	2.4700	-5.725%	34	271	-80.567%
2025-08-21	2.6200	2.6200	2.6200	2.6200	+4.800%	19	271	-81.679%
2025-08-19	2.4300	2.5000	2.4300	2.5000	+9.170%	17	271	-80.800%
2025-08-18	2.2900	2.2900	2.2900	2.2900	-2.137%	50	270	-79.039%
2025-08-15	2.3400	2.3400	2.3400	2.3400	+2.183%	10	291	-79.487%
2025-08-14	2.2900	2.2900	2.2900	2.2900	+7.009%	10	301	-79.039%
2025-08-12	2.2200	2.2200	2.1400	2.1400	-4.464%	30	311	-77.570%
2025-08-11	2.2400	2.2400	2.2400	2.2400	-0.444%	41	341	-78.571%
2025-08-07	2.2500	2.2500	2.2500	2.2500	-9.639%	41	364	-78.667%
2025-08-01	2.4900	2.4900	2.4900	2.4900	+12.670%	1	352	-80.723%
2025-07-31	2.2100	2.2100	2.2100	2.2100	-5.150%	43	353	-78.281%
2025-07-28	2.3500	2.3500	2.3300	2.3300	-7.540%	30	353	-79.399%
2025-07-24	2.5200	2.5200	2.5200	2.5200	-15.719%	10	357	-80.952%
2025-07-22	2.9900	2.9900	2.9700	2.9900	+11.152%	20	364	-83.946%
2025-07-21	2.7200	2.7200	2.6900	2.6900	-2.182%	21	364	-82.156%
2025-07-18	2.7200	2.7700	2.7200	2.7500	-2.482%	105	365	-82.545%
2025-07-16	2.8200	2.8200	2.8200	2.8200	+1.075%	10	465	-82.979%
2025-07-15	2.8200	2.8200	2.7700	2.7900	-8.824%	4	475	-82.796%
2025-07-14	3.0700	3.0700	3.0600	3.0600	+4.795%	14	476	-84.314%
2025-07-11	3.0000	3.0000	2.9200	2.9200	-14.118%	14	462	-83.562%
2025-07-08	3.3600	3.4000	3.3600	3.4000	-1.163%	4	461	-85.882%
2025-07-03	3.4400	3.4400	3.4400	3.4400	-3.641%	29	462	-86.047%
2025-07-02	3.5700	3.5700	3.5700	3.5700	-17.169%	1	462	-86.555%
2025-06-23	4.4100	4.4100	4.3100	4.3100	-4.222%	33	468	-88.863%
2025-06-18	4.5500	4.5500	4.5000	4.5000	+0.897%	45	522	-89.333%
2025-06-16	4.4500	4.5000	4.4500	4.4600	-8.419%	46	522	-89.238%
2025-06-13	4.9200	4.9200	4.8700	4.8700	+8.222%	4	478	-90.144%
2025-06-11	4.5000	4.5000	4.5000	4.5000	-4.863%	1	477	-89.333%
2025-06-10	4.7300	4.7300	4.7300	4.7300	+1.720%	1	477	-89.852%
2025-06-09	4.6500	4.6500	4.6500	4.6500	-2.105%	6	477	-89.677%
2025-06-06	4.7500	4.7500	4.7500	4.7500	0.000%	2	478	-89.895%
2025-06-05	4.7500	4.7500	4.7500	4.7500	-2.863%	5	477	-89.895%
2025-06-04	4.8900	4.8900	4.8900	4.8900	-2.783%	9	481	-90.184%
2025-06-02	5.0200	5.0300	5.0200	5.0300	-3.269%	59	481	-90.457%
2025-05-30	5.2300	5.2300	5.2000	5.2000	+10.169%	22	487	-90.769%
2025-05-29	4.7200	4.7200	4.7200	4.7200	-7.813%	10	496	-89.831%
2025-05-28	5.2500	5.2500	5.1200	5.1200	-4.299%	11	506	-90.625%
2025-05-27	5.4500	5.4500	5.3500	5.3500	-5.310%	19	496	-91.028%
2025-05-22	5.7000	5.7000	5.6500	5.6500	+6.805%	110	481	-91.504%
2025-05-21	5.2900	5.2900	5.2900	5.2900	-5.536%	9	441	-90.926%
2025-05-20	5.5200	5.6000	5.5200	5.6000	+3.321%	61	432	-91.429%
2025-05-19	5.4200	5.4200	5.4200	5.4200	+2.264%	1	371	-91.144%
2025-05-15	5.3000	5.3000	5.3000	5.3000	0.000%	2	372	-90.943%
2025-05-14	5.3200	5.4000	5.2500	5.3000	-5.357%	19	370	-90.943%
2025-05-13	5.5500	5.6000	5.5500	5.6000	-10.686%	31	353	-91.429%
2025-05-12	6.2700	6.2700	6.2700	6.2700	-11.064%	1	354	-92.344%
2025-05-09	7.1100	7.1100	7.0500	7.0500	-4.082%	4	354	-93.191%
2025-05-07	7.3300	7.3500	7.3300	7.3500	-0.271%	25	354	-93.469%
2025-05-06	7.3700	7.3700	7.3700	7.3700	+1.655%	1	329	-93.487%
2025-05-02	7.1000	7.2500	7.1000	7.2500	-2.027%	10	329	-93.379%
2025-05-01	7.4000	7.4000	7.4000	7.4000	-10.843%	10	327	-93.514%
2025-04-30	8.3000	8.3000	8.3000	8.3000	+4.798%	40	337	-94.217%
2025-04-29	7.9200	7.9200	7.9200	7.9200	-3.415%	59	297	-93.939%
2025-04-28	7.8000	8.2000	7.8000	8.2000	+4.459%	123	295	-94.146%
2025-04-25	7.9000	7.9000	7.8500	7.8500	-5.422%	20	172	-93.885%
2025-04-24	8.4800	8.4800	8.3000	8.3000	-7.263%	125	169	-94.217%
2025-04-23	9.1400	9.1500	8.9300	8.9500	-11.386%	43	99	-94.637%
2025-04-22	10.1000	10.1000	10.1000	10.1000	-10.222%	19	64	-95.248%
2025-04-21	11.1500	11.2600	11.1000	11.2500	+11.829%	22	64	-95.733%
2025-04-17	10.2500	10.2500	9.9400	10.0600	-5.094%	7	50	-95.229%
2025-04-16	10.5000	10.6000	10.5000	10.6000	+21.839%	5	50	-95.472%
2025-04-15	8.7000	8.7000	8.7000	8.7000	-4.290%	1	46	-94.483%
2025-04-14	9.1000	9.3000	8.6900	9.0900	-3.810%	36	45	-94.719%
2025-04-11	9.3000	9.4500	9.3000	9.4500	-7.625%	54	50	-94.921%
2025-04-10	10.2300	10.2300	10.2300	10.2300	+11.803%	1	25	-95.308%
2025-04-09	11.2000	11.2000	8.9500	9.1500	-21.459%	7	24	-94.754%
2025-04-07	12.4800	12.4800	11.6500	11.6500	+18.154%	6	17	-95.880%
2025-04-03	9.8600	9.8600	9.8600	9.8600	+18.084%	3	11	-95.132%
2025-04-02	8.6000	8.6000	8.3000	8.3500	0.000%	21	9	-94.251%