Dark

NVDA20270617P75
NVDA Jun 17 2027 75.00 Put (NVDA270617P00075000)
option OPRA

EOD

Aug 17, 2026

0.5600-1.754%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.5600	0.5600	0.5600	0.5600	-1.754%	8	8,576	0.000%
2026-08-14	0.5700	0.5700	0.5700	0.5700	-3.390%	4	8,584	-1.754%
2026-08-12	0.6100	0.6100	0.5900	0.5900	-3.279%	75	8,584	-5.085%
2026-08-11	0.6000	0.6100	0.6000	0.6100	-8.955%	27	8,509	-8.197%
2026-08-10	0.6200	0.6700	0.6200	0.6700	-4.286%	205	8,484	-16.418%
2026-08-06	0.6200	0.7200	0.6200	0.7000	0.000%	111	8,464	-20.000%
2026-08-04	0.7000	0.7000	0.7000	0.7000	-2.778%	3	8,355	-20.000%
2026-08-03	0.7200	0.7200	0.7200	0.7200	-7.692%	10	8,355	-22.222%
2026-07-31	0.7900	0.8500	0.7600	0.7800	-8.235%	175	8,355	-28.205%
2026-07-28	0.8600	0.8600	0.8500	0.8500	+1.190%	10	8,215	-34.118%
2026-07-27	0.7700	0.8800	0.7700	0.8400	+16.667%	101	8,205	-33.333%
2026-07-22	0.7200	0.7200	0.7200	0.7200	+2.857%	5	8,145	-22.222%
2026-07-21	0.7000	0.7000	0.7000	0.7000	-2.778%	5	8,140	-20.000%
2026-07-15	0.7200	0.7200	0.7200	0.7200	0.000%	2	8,144	-22.222%
2026-07-13	0.7200	0.7200	0.7200	0.7200	0.000%	16	8,142	-22.222%
2026-07-06	0.7200	0.7200	0.7200	0.7200	-6.494%	6	8,136	-22.222%
2026-07-02	0.7500	0.8300	0.7500	0.7700	+5.479%	30	8,127	-27.273%
2026-06-30	0.7400	0.7400	0.7300	0.7300	-5.195%	30	8,127	-23.288%
2026-06-29	0.7800	0.7800	0.7700	0.7700	-9.412%	33	8,127	-27.273%
2026-06-26	0.8500	0.8500	0.8500	0.8500	+3.659%	3	8,127	-34.118%
2026-06-25	0.8200	0.8200	0.8200	0.8200	+2.500%	6	8,127	-31.707%
2026-06-17	0.8100	0.8100	0.8000	0.8000	+6.667%	21	8,121	-30.000%
2026-06-15	0.8400	0.8400	0.7500	0.7500	-19.355%	25	8,121	-25.333%
2026-06-12	0.9300	0.9300	0.9300	0.9300	-7.000%	10	8,121	-39.785%
2026-06-11	1.0100	1.0100	1.0000	1.0000	-2.913%	6	8,121	-44.000%
2026-06-09	1.0000	1.0900	1.0000	1.0300	+7.292%	13	8,115	-45.631%
2026-06-08	1.0000	1.0000	0.9600	0.9600	-2.041%	11	8,102	-41.667%
2026-06-05	0.9800	1.2100	0.9100	0.9800	+4.255%	34	8,101	-42.857%
2026-06-03	0.9400	0.9400	0.9400	0.9400	+5.618%	10	8,073	-40.426%
2026-06-02	0.8900	0.8900	0.8900	0.8900	-9.184%	1	8,073	-37.079%
2026-05-27	0.9600	1.0800	0.9600	0.9800	-2.000%	3,317	8,072	-42.857%
2026-05-26	1.0000	1.0000	1.0000	1.0000	0.000%	5	4,871	-44.000%
2026-05-22	0.9900	1.0400	0.9800	1.0000	+3.093%	155	4,866	-44.000%
2026-05-21	1.0000	1.0000	0.9700	0.9700	-3.960%	11	4,878	-42.268%
2026-05-20	1.0000	1.0900	0.9800	1.0100	-8.182%	136	4,878	-44.554%
2026-05-19	1.0900	1.1300	1.0500	1.1000	-4.348%	96	4,702	-49.091%
2026-05-18	1.1900	1.1900	1.0400	1.1500	+1.770%	38	4,702	-51.304%
2026-05-15	1.1800	1.2000	1.1300	1.1300	+4.630%	302	4,702	-50.442%
2026-05-14	1.0400	1.1100	1.0400	1.0800	-2.703%	16	4,537	-48.148%
2026-05-13	1.0900	1.1100	1.0900	1.1100	-5.932%	31	4,514	-49.550%
2026-05-12	1.1800	1.1800	1.1800	1.1800	-2.479%	1	4,514	-52.542%
2026-05-11	1.2200	1.2200	1.2100	1.2100	-2.419%	150	4,514	-53.719%
2026-05-07	1.2600	1.2700	1.2300	1.2400	-0.800%	40	4,514	-54.839%
2026-05-06	1.2500	1.2500	1.2500	1.2500	-13.793%	1	4,512	-55.200%
2026-05-01	1.4500	1.4500	1.4500	1.4500	-5.229%	2	4,514	-61.379%
2026-04-30	1.5300	1.5300	1.5300	1.5300	+15.909%	1	4,514	-63.399%
2026-04-29	1.3200	1.3200	1.3200	1.3200	-3.650%	1	4,513	-57.576%
2026-04-28	1.3700	1.3700	1.3700	1.3700	-1.439%	7	4,512	-59.124%
2026-04-22	1.3900	1.3900	1.3900	1.3900	-0.714%	1	4,519	-59.712%
2026-04-15	1.3700	1.4000	1.3700	1.4000	-4.762%	13	4,518	-60.000%
2026-04-14	1.4800	1.4800	1.4700	1.4700	-3.922%	4	4,529	-61.905%
2026-04-10	1.5600	1.5600	1.5300	1.5300	-8.383%	20	4,532	-63.399%
2026-04-09	1.6500	1.6700	1.6500	1.6700	+1.829%	270	4,532	-66.467%
2026-04-08	1.6400	1.6400	1.6400	1.6400	-13.684%	5	4,439	-65.854%
2026-04-06	1.9800	1.9800	1.9000	1.9000	-5.941%	7	4,434	-70.526%
2026-04-01	2.0200	2.0200	2.0200	2.0200	-3.810%	25	4,429	-72.277%
2026-03-31	2.1000	2.1000	2.1000	2.1000	-16.000%	1	4,429	-73.333%
2026-03-30	2.4400	2.5000	2.4400	2.5000	0.000%	2	4,429	-77.600%
2026-03-27	2.4100	2.5000	2.4100	2.5000	+25.628%	64	4,431	-77.600%
2026-03-25	2.0000	2.0000	1.9500	1.9900	-13.478%	15	4,431	-71.859%
2026-03-20	2.3000	2.3000	2.3000	2.3000	+3.139%	62	4,431	-75.652%
2026-03-19	2.2300	2.2300	2.2300	2.2300	-0.446%	8	4,431	-74.888%
2026-03-16	2.1000	2.2400	2.1000	2.2400	-5.085%	6	4,439	-75.000%
2026-03-13	2.3600	2.3600	2.3600	2.3600	+4.425%	5	4,440	-76.271%
2026-03-12	2.2600	2.2600	2.2600	2.2600	+7.619%	1	4,445	-75.221%
2026-03-10	2.1000	2.1000	2.1000	2.1000	-9.483%	2	4,444	-73.333%
2026-03-06	2.3200	2.3200	2.3200	2.3200	-2.110%	15	4,446	-75.862%
2026-03-03	2.4700	2.4700	2.3700	2.3700	-3.265%	2	4,431	-76.371%
2026-02-27	2.3600	2.4500	2.3600	2.4500	+13.426%	2	4,432	-77.143%
2026-02-26	2.0800	2.1600	2.0800	2.1600	-5.263%	5	4,432	-74.074%
2026-02-24	2.2800	2.2800	2.2800	2.2800	-5.000%	1	4,434	-75.439%
2026-02-20	2.3000	2.4000	2.3000	2.4000	-10.112%	7	4,435	-76.667%
2026-02-17	2.6700	2.6700	2.6700	2.6700	+19.196%	53	4,433	-79.026%
2026-02-11	2.2400	2.2400	2.2400	2.2400	-0.444%	5	4,380	-75.000%
2026-02-09	2.2600	2.2600	2.2500	2.2500	-7.407%	2	4,385	-75.111%
2026-02-06	2.4300	2.4300	2.4300	2.4300	-12.274%	5	4,385	-76.955%
2026-02-05	2.6900	2.7700	2.6600	2.7700	-1.071%	10	4,390	-79.783%
2026-02-04	2.8000	2.8000	2.8000	2.8000	+11.111%	3	4,399	-80.000%
2026-02-03	2.4800	2.5600	2.4600	2.5200	+9.091%	43	4,399	-77.778%
2026-02-02	2.3100	2.3100	2.3100	2.3100	-1.282%	1	4,372	-75.758%
2026-01-30	2.3400	2.3400	2.3400	2.3400	+3.540%	6	4,372	-76.068%
2026-01-28	2.3100	2.3100	2.2600	2.2600	-0.441%	3	4,366	-75.221%
2026-01-27	2.2800	2.2900	2.2700	2.2700	-2.575%	13	4,365	-75.330%
2026-01-26	2.3200	2.3500	2.3200	2.3300	-0.427%	6	4,367	-75.966%
2026-01-23	2.3400	2.3400	2.3400	2.3400	-8.949%	1	4,367	-76.068%
2026-01-20	2.5300	2.5700	2.5300	2.5700	+16.290%	17	4,367	-78.210%
2026-01-15	2.1500	2.2100	2.1500	2.2100	-4.329%	10	4,363	-74.661%
2026-01-14	2.3100	2.3100	2.3100	2.3100	+4.054%	3	4,365	-75.758%
2026-01-13	2.2200	2.2200	2.2200	2.2200	-7.884%	2	4,362	-74.775%
2026-01-08	2.4100	2.4100	2.3800	2.4100	0.000%	11	4,362	-76.763%
2025-12-31	2.3400	2.4100	2.2600	2.4100	+4.329%	3	4,352	-76.763%
2025-12-29	2.3100	2.3100	2.3100	2.3100	+3.125%	1	4,352	-75.758%
2025-12-26	2.2100	2.2400	2.2100	2.2400	+1.357%	3	4,352	-75.000%
2025-12-23	2.2500	2.2500	2.2100	2.2100	-17.228%	5	4,351	-74.661%
2025-12-16	2.6700	2.6700	2.6700	2.6700	+0.755%	1	4,352	-79.026%
2025-12-15	2.6500	2.6500	2.6500	2.6500	-5.357%	1	4,352	-78.868%
2025-12-12	2.8500	2.8500	2.8000	2.8000	+4.869%	2	4,352	-80.000%
2025-12-08	2.6600	2.6700	2.6600	2.6700	+0.376%	5	4,352	-79.026%
2025-12-05	2.6600	2.6600	2.6600	2.6600	+0.377%	25	4,347	-78.947%
2025-12-04	2.6500	2.6500	2.6500	2.6500	-2.214%	5	4,322	-78.868%
2025-12-03	2.7100	2.7100	2.7100	2.7100	+5.039%	1	4,317	-79.336%
2025-12-02	2.5500	2.5800	2.5300	2.5800	-11.034%	7	4,317	-78.295%
2025-11-25	3.1500	3.1500	2.8200	2.9000	-3.010%	14	4,315	-80.690%
2025-11-21	2.9000	2.9900	2.9000	2.9900	+10.741%	2	4,306	-81.271%
2025-11-20	2.3000	2.7000	2.3000	2.7000	+6.299%	4	4,306	-79.259%
2025-11-12	2.5500	2.5500	2.5400	2.5400	+2.008%	2	4,304	-77.953%
2025-11-10	2.3900	2.4900	2.3900	2.4900	-14.726%	4	4,304	-77.510%
2025-11-07	2.9200	2.9200	2.9200	2.9200	+15.873%	1	4,305	-80.822%
2025-11-06	2.5200	2.5200	2.5200	2.5200	+10.044%	3	4,305	-77.778%
2025-11-05	2.3600	2.3600	2.2900	2.2900	-1.717%	2	4,305	-75.546%
2025-11-04	2.3300	2.3300	2.3300	2.3300	+5.909%	1	4,305	-75.966%
2025-10-31	2.2000	2.2000	2.2000	2.2000	-1.786%	5	4,304	-74.545%
2025-10-30	2.0700	2.2400	2.0700	2.2400	+8.213%	51	4,299	-75.000%
2025-10-28	2.1700	2.2300	2.0700	2.0700	-2.817%	65	4,349	-72.947%
2025-10-27	2.1300	2.1300	2.1300	2.1300	-9.362%	1	4,338	-73.709%
2025-10-24	2.3500	2.3500	2.3500	2.3500	-4.472%	159	4,338	-76.170%
2025-10-23	2.4600	2.4600	2.4600	2.4600	-3.150%	5	4,338	-77.236%
2025-10-20	2.6000	2.6000	2.5400	2.5400	-6.273%	3	4,338	-77.953%
2025-10-17	2.8000	2.8000	2.7100	2.7100	-6.228%	91	4,338	-79.336%
2025-10-13	2.9000	2.9000	2.8800	2.8900	-3.020%	12	4,379	-80.623%
2025-10-10	2.9800	2.9800	2.9800	2.9800	+13.740%	5	4,369	-81.208%
2025-10-09	2.6200	2.6200	2.6200	2.6200	+2.344%	2	4,369	-78.626%
2025-10-08	2.5400	2.5700	2.5400	2.5600	+0.392%	5	4,368	-78.125%
2025-10-03	2.4900	2.5500	2.4900	2.5500	+3.239%	12	4,365	-78.039%
2025-10-02	2.4600	2.4700	2.4600	2.4700	-4.633%	11	4,356	-77.328%
2025-09-30	2.5800	2.6000	2.5400	2.5900	-1.521%	11	4,356	-78.378%
2025-09-29	2.6000	2.6300	2.6000	2.6300	+16.372%	4	4,350	-78.707%
2025-09-22	2.4300	2.4300	2.2600	2.2600	-5.042%	85	4,352	-75.221%
2025-09-19	2.3800	2.3800	2.3800	2.3800	-2.058%	2	4,364	-76.471%
2025-09-16	2.4100	2.4300	2.4000	2.4300	+2.101%	100	4,364	-76.955%
2025-09-15	2.3800	2.3800	2.3800	2.3800	-14.695%	1	4,375	-76.471%
2025-09-03	2.7800	2.7900	2.7000	2.7900	-0.357%	120	4,375	-79.928%
2025-09-02	2.9300	2.9300	2.8000	2.8000	-3.448%	23	4,375	-80.000%
2025-08-29	2.9000	2.9000	2.9000	2.9000	+11.111%	10	4,379	-80.690%
2025-08-28	2.7100	2.7100	2.5800	2.6100	-2.974%	104	4,379	-78.544%
2025-08-27	2.6800	2.6900	2.6800	2.6900	-7.241%	10	4,397	-79.182%
2025-08-26	2.9000	2.9000	2.9000	2.9000	-4.918%	34	4,425	-80.690%
2025-08-25	3.0500	3.0500	3.0500	3.0500	+1.667%	1	4,425	-81.639%
2025-08-22	3.0000	3.0000	3.0000	3.0000	+3.093%	1	4,425	-81.333%
2025-08-19	2.9400	2.9400	2.9100	2.9100	+6.985%	2	4,426	-80.756%
2025-08-18	2.7200	2.7200	2.7200	2.7200	-2.857%	1	4,427	-79.412%
2025-08-15	2.8000	2.8000	2.8000	2.8000	+4.089%	1	4,427	-80.000%
2025-08-11	2.6500	2.7100	2.6500	2.6900	-0.370%	59	4,428	-79.182%
2025-08-08	2.6800	2.7500	2.6800	2.7000	0.000%	7	4,419	-79.259%
2025-08-07	2.6800	2.7000	2.6800	2.7000	-1.099%	76	4,425	-79.259%
2025-08-06	2.8000	2.8000	2.7300	2.7300	-1.444%	106	4,426	-79.487%
2025-08-04	2.7700	2.7700	2.7700	2.7700	+2.593%	4	4,322	-79.783%
2025-07-31	2.6200	2.7000	2.6200	2.7000	+2.662%	76	4,319	-79.259%
2025-07-30	2.6900	2.6900	2.6300	2.6300	-1.866%	126	4,245	-78.707%
2025-07-29	2.6600	2.6800	2.6400	2.6800	-3.249%	98	4,246	-79.104%
2025-07-28	2.9200	2.9200	2.7700	2.7700	-4.152%	4	4,301	-79.783%
2025-07-25	2.8900	2.8900	2.8900	2.8900	-3.020%	2	4,299	-80.623%
2025-07-24	3.0000	3.0000	2.9800	2.9800	-6.583%	3	4,299	-81.208%
2025-07-21	3.2000	3.2000	3.1900	3.1900	-3.333%	2	4,297	-82.445%
2025-07-18	3.2900	3.3000	3.2900	3.3000	0.000%	3	4,296	-83.030%
2025-07-15	3.2000	3.3000	3.2000	3.3000	-8.333%	6	4,295	-83.030%
2025-07-14	3.6000	3.6000	3.6000	3.6000	-2.703%	1	4,300	-84.444%
2025-07-10	3.7000	3.7000	3.7000	3.7000	0.000%	5	4,300	-84.865%
2025-07-09	3.8000	3.8000	3.7000	3.7000	-7.500%	3	4,300	-84.865%
2025-07-08	4.0000	4.0000	4.0000	4.0000	-1.720%	54	4,300	-86.000%
2025-07-03	4.0600	4.0700	4.0600	4.0700	-3.325%	52	4,304	-86.241%
2025-07-02	4.5500	4.5500	4.2100	4.2100	-7.473%	4	4,304	-86.698%
2025-07-01	4.5500	4.5500	4.5500	4.5500	+7.311%	83	4,302	-87.692%
2025-06-27	4.2400	4.2400	4.2400	4.2400	-2.529%	2	4,302	-86.792%
2025-06-26	4.3500	4.3500	4.3500	4.3500	-7.447%	1	4,304	-87.126%
2025-06-24	4.7000	4.7000	4.7000	4.7000	-12.313%	1	4,304	-88.085%
2025-06-16	5.3600	5.3600	5.3600	5.3600	-3.423%	10	4,304	-89.552%
2025-06-12	5.5500	5.5500	5.5500	5.5500	-1.770%	1	4,304	-89.910%
2025-06-11	5.5600	5.6500	5.5600	5.6500	+0.893%	113	4,304	-90.088%
2025-06-10	5.6000	5.6000	5.6000	5.6000	-1.754%	30	4,354	-90.000%
2025-06-06	5.7600	5.7600	5.7000	5.7000	-2.397%	6,002	4,384	-90.175%
2025-06-04	5.7500	5.8400	5.7500	5.8400	-4.575%	30	1,501	-90.411%
2025-06-02	6.0500	6.1200	6.0500	6.1200	-2.080%	52	1,501	-90.850%
2025-05-30	6.3000	6.3000	6.2500	6.2500	+6.838%	4	1,474	-91.040%
2025-05-29	5.7400	5.8500	5.7400	5.8500	-4.878%	6	1,474	-90.427%
2025-05-28	6.4000	6.4000	6.1500	6.1500	-4.206%	5	1,480	-90.894%
2025-05-27	6.4700	6.4700	6.4200	6.4200	-5.588%	21	1,475	-91.277%
2025-05-22	6.8000	6.8200	6.8000	6.8000	-4.494%	100	1,476	-91.765%
2025-05-21	6.6500	7.1200	6.4000	7.1200	+8.702%	287	1,386	-92.135%
2025-05-19	6.5000	6.6000	6.4500	6.5500	+3.639%	16	1,338	-91.450%
2025-05-15	6.4600	6.4600	6.3200	6.3200	-2.167%	4	1,336	-91.139%
2025-05-14	6.4600	6.4600	6.4600	6.4600	-1.374%	100	1,334	-91.331%
2025-05-13	6.9500	6.9500	6.5500	6.5500	-10.884%	124	1,284	-91.450%
2025-05-12	7.4500	7.4500	7.3500	7.3500	-9.147%	19	1,390	-92.381%
2025-05-08	8.0900	8.0900	8.0900	8.0900	-4.711%	2	1,392	-93.078%
2025-05-07	8.7400	8.7400	8.4900	8.4900	-3.523%	101	1,390	-93.404%
2025-05-06	8.8000	8.8000	8.8000	8.8000	+2.207%	30	1,291	-93.636%
2025-05-02	8.5500	8.6100	8.5500	8.6100	-3.258%	22	1,291	-93.496%
2025-05-01	8.5000	8.9000	8.5000	8.9000	-10.192%	69	1,280	-93.708%
2025-04-30	9.9100	9.9100	9.9100	9.9100	+5.989%	1	1,285	-94.349%
2025-04-29	9.4300	9.4700	9.3500	9.3500	-2.094%	102	1,284	-94.011%
2025-04-28	9.3700	9.5500	9.3500	9.5500	+1.273%	6	1,370	-94.136%
2025-04-25	9.4300	9.4300	9.4300	9.4300	-5.700%	40	1,366	-94.062%
2025-04-24	10.1500	10.1500	10.0000	10.0000	-5.838%	98	1,346	-94.400%
2025-04-23	10.9800	10.9800	10.6100	10.6200	-12.951%	18	1,278	-94.727%
2025-04-22	12.1200	12.2000	12.0400	12.2000	-7.925%	81	1,279	-95.410%
2025-04-21	13.4000	13.4000	13.2500	13.2500	+8.163%	1,077	1,218	-95.774%
2025-04-16	10.7000	12.2500	10.7000	12.2500	+20.098%	102	152	-95.429%
2025-04-15	10.3500	10.4000	10.1000	10.2000	-4.225%	11	166	-94.510%
2025-04-14	10.1800	10.8000	10.1500	10.6500	-6.167%	9	166	-94.742%
2025-04-10	11.8000	11.8000	11.3500	11.3500	+3.182%	60	161	-95.066%
2025-04-09	13.8300	13.8300	11.0000	11.0000	-7.950%	6	126	-94.909%
2025-04-08	11.8000	11.9500	11.7500	11.9500	-13.905%	5	127	-95.314%
2025-04-07	16.0000	16.0000	13.8800	13.8800	-2.801%	131	124	-95.965%
2025-04-04	13.2000	14.2800	13.2000	14.2800	+24.825%	14	12	-96.078%
2025-04-03	11.4800	11.4800	11.4400	11.4400	+11.610%	4	7	-95.105%
2025-04-02	10.1500	10.2500	10.1500	10.2500	0.000%	3	3	-94.537%