Dark

NVDA20271217P205
NVDA Dec 17 2027 205.00 Put (NVDA271217P00205000)
option OPRA

EOD

Sep 30, 2026

21.40-2.328%(-0.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	21.4000	21.4000	21.4000	21.4000	-2.328%	1	1,679	0.000%
2026-09-29	21.1000	21.9900	21.1000	21.9100	+0.597%	16	1,679	-2.328%
2026-09-28	21.5000	22.1500	21.0000	21.7800	-9.739%	63	1,675	-1.745%
2026-09-24	24.1300	24.1300	24.1300	24.1300	+2.681%	1	1,680	-11.314%
2026-09-23	23.1700	23.5000	22.9000	23.5000	+5.761%	27	1,681	-8.936%
2026-09-22	22.2300	22.2300	22.2200	22.2200	-2.115%	6	1,659	-3.690%
2026-09-21	23.8000	23.8000	22.6500	22.7000	-6.507%	10	1,653	-5.727%
2026-09-18	24.7500	25.0500	24.2800	24.2800	-3.842%	9	1,651	-11.862%
2026-09-17	25.9400	25.9400	25.2500	25.2500	-9.401%	5	1,645	-15.248%
2026-09-15	27.9000	27.9500	27.8700	27.8700	-0.322%	18	1,642	-23.215%
2026-09-14	29.4800	29.4800	27.9600	27.9600	+7.126%	11	1,639	-23.462%
2026-09-11	26.1000	26.1000	26.1000	26.1000	-3.333%	1	1,640	-18.008%
2026-09-10	27.0000	27.0000	27.0000	27.0000	+5.758%	5	1,640	-20.741%
2026-09-09	25.6500	25.6500	25.5300	25.5300	+2.079%	31	1,640	-16.177%
2026-09-08	24.5000	25.0100	24.5000	25.0100	+5.751%	12	1,609	-14.434%
2026-09-04	22.9500	23.8500	22.9500	23.6500	-0.379%	13	1,588	-9.514%
2026-09-03	23.7400	23.7400	23.7400	23.7400	-4.042%	10	1,588	-9.857%
2026-09-02	25.8900	25.8900	23.8300	24.7400	-8.472%	14	1,588	-13.500%
2026-09-01	26.8000	27.0300	26.8000	27.0300	+7.177%	2	1,587	-20.829%
2026-08-28	25.0000	25.2200	25.0000	25.2200	+1.817%	30	1,587	-15.147%
2026-08-27	25.2100	25.2100	23.9800	24.7700	-18.089%	13	1,557	-13.605%
2026-08-26	30.1000	30.2400	30.1000	30.2400	+0.800%	4	1,562	-29.233%
2026-08-25	30.5000	30.5000	29.0500	30.0000	-3.969%	112	1,559	-28.667%
2026-08-24	31.0700	31.4000	30.6700	31.2400	+6.078%	27	1,556	-31.498%
2026-08-21	28.4700	29.4500	28.4700	29.4500	+0.856%	34	1,544	-27.334%
2026-08-20	28.4100	29.2000	28.2900	29.2000	+3.583%	18	1,540	-26.712%
2026-08-19	27.2300	28.5400	27.2300	28.1900	-0.248%	12	1,533	-24.087%
2026-08-18	28.2600	28.2600	28.2600	28.2600	+7.412%	1	1,524	-24.275%
2026-08-17	26.6500	26.6500	26.3100	26.3100	-2.302%	30	1,523	-18.662%
2026-08-14	27.0500	27.1000	26.9300	26.9300	-1.859%	63	1,494	-20.535%
2026-08-13	27.4000	27.4400	27.4000	27.4400	-0.939%	43	1,465	-22.012%
2026-08-12	27.9000	27.9000	27.5000	27.7000	-5.782%	75	1,465	-22.744%
2026-08-11	29.4000	29.5500	29.4000	29.4000	-1.342%	94	1,465	-27.211%
2026-08-10	29.8000	29.8000	29.8000	29.8000	+1.706%	1	1,424	-28.188%
2026-08-07	29.3000	29.3000	29.3000	29.3000	-2.431%	4	1,424	-26.962%
2026-08-06	30.0300	30.0300	30.0300	30.0300	+1.316%	1	1,424	-28.738%
2026-08-05	29.5500	30.0000	29.5500	29.6400	-10.046%	51	1,423	-27.800%
2026-08-04	33.1400	33.1400	32.9000	32.9500	-3.599%	53	1,424	-35.053%
2026-08-03	35.0500	35.0500	33.7100	34.1800	-7.672%	97	1,373	-37.390%
2026-07-31	37.0200	37.0200	37.0200	37.0200	-5.778%	2	1,360	-42.193%
2026-07-30	40.0500	40.0500	39.2900	39.2900	+1.237%	2	1,360	-45.533%
2026-07-27	35.3500	38.8100	35.3500	38.8100	+9.201%	12	1,359	-44.860%
2026-07-24	34.2000	35.5400	33.8600	35.5400	+2.097%	21	1,348	-39.786%
2026-07-23	34.8000	34.8100	34.8000	34.8100	+6.453%	4	1,354	-38.523%
2026-07-22	32.6000	32.7000	32.6000	32.7000	-6.304%	16	1,355	-34.557%
2026-07-21	35.0000	35.0000	34.8500	34.9000	-2.241%	57	1,361	-38.682%
2026-07-20	35.7000	35.7000	35.7000	35.7000	-2.219%	1	1,326	-40.056%
2026-07-17	36.9500	36.9500	36.5100	36.5100	+1.699%	16	1,326	-41.386%
2026-07-16	35.9000	35.9000	35.9000	35.9000	+3.458%	15	1,323	-40.390%
2026-07-15	33.8500	34.7000	33.8500	34.7000	+3.182%	32	1,338	-38.329%
2026-07-14	36.2500	36.2500	33.6300	33.6300	-8.440%	62	1,358	-36.366%
2026-07-13	35.9600	36.7300	35.9600	36.7300	+6.680%	5	1,406	-41.737%
2026-07-10	36.0000	36.0000	34.4300	34.4300	-11.263%	79	1,404	-37.845%
2026-07-07	41.3500	41.3500	38.8000	38.8000	-0.742%	2	1,387	-44.845%
2026-06-30	39.0900	39.0900	39.0900	39.0900	-5.466%	1	1,388	-45.255%
2026-06-26	42.0600	42.0600	41.3500	41.3500	+0.510%	26	1,388	-48.247%
2026-06-25	39.1700	41.6700	39.1700	41.1400	+2.466%	1,322	1,388	-47.982%
2026-06-24	39.1500	40.3500	38.9500	40.1500	+4.830%	64	558	-46.700%
2026-06-23	38.2700	38.3000	38.2700	38.3000	+5.801%	5	504	-44.125%
2026-06-22	36.1000	36.2000	36.1000	36.2000	-2.030%	3	504	-40.884%
2026-06-17	36.5000	37.3000	36.5000	36.9500	+0.408%	12	499	-42.084%
2026-06-16	36.6000	36.8000	36.6000	36.8000	+2.937%	6	499	-41.848%
2026-06-15	36.1400	36.2000	35.6000	35.7500	-8.871%	131	527	-40.140%
2026-06-12	39.3000	39.3000	38.5800	39.2300	-4.317%	137	527	-45.450%
2026-06-11	40.7000	41.0000	40.0400	41.0000	0.000%	4	527	-47.805%
2026-06-10	39.1100	41.0000	39.1100	41.0000	+2.500%	35	528	-47.805%
2026-06-09	38.8200	40.2500	38.8200	40.0000	+3.896%	17	520	-46.500%
2026-06-08	38.7000	38.9000	38.5000	38.5000	-2.778%	46	518	-44.416%
2026-06-05	38.7500	39.9000	38.7500	39.6000	+11.801%	29	498	-45.960%
2026-06-04	35.4200	35.4200	35.4200	35.4200	-1.748%	21	486	-39.582%
2026-06-03	35.1900	36.2500	35.1900	36.0500	+4.644%	6	492	-40.638%
2026-06-02	34.5000	34.5000	34.4500	34.4500	-3.474%	3	486	-37.881%
2026-05-29	35.7300	35.7500	35.6800	35.6900	-0.307%	6	486	-40.039%
2026-05-28	35.6500	35.8000	35.6500	35.8000	-2.981%	22	485	-40.223%
2026-05-27	37.5800	37.7500	36.9000	36.9000	+2.046%	205	505	-42.005%
2026-05-26	35.5200	36.5700	35.5200	36.1600	+3.878%	54	405	-40.819%
2026-05-22	35.1500	35.1500	34.8100	34.8100	+3.601%	6	366	-38.523%
2026-05-20	33.6000	33.6000	33.6000	33.6000	-4.816%	1	363	-36.310%
2026-05-18	35.6000	35.7000	35.3000	35.3000	+3.247%	113	362	-39.377%
2026-05-15	33.3500	34.4000	33.3500	34.1900	+5.688%	113	362	-37.409%
2026-05-14	32.3400	32.3500	31.9900	32.3500	-3.115%	38	239	-33.849%
2026-05-13	33.3000	33.3900	33.3000	33.3900	-6.862%	37	239	-35.909%
2026-05-11	35.5400	35.8500	35.3000	35.8500	-0.306%	4	239	-40.307%
2026-05-08	35.8500	36.0800	35.8500	35.9600	-4.209%	7	242	-40.489%
2026-05-07	38.0000	38.0000	37.1000	37.5400	-4.986%	11	240	-42.994%
2026-05-06	39.5100	39.5100	39.5100	39.5100	-3.634%	1	233	-45.836%
2026-05-05	40.9000	41.0000	40.9000	41.0000	-1.561%	4	232	-47.805%
2026-05-04	41.6500	41.6500	41.6500	41.6500	+2.840%	2	232	-48.619%
2026-04-30	39.7000	40.5000	39.7000	40.5000	+5.441%	2	230	-47.160%
2026-04-29	37.6200	38.4100	37.5900	38.4100	+3.615%	28	229	-44.285%
2026-04-28	37.0700	37.1000	37.0700	37.0700	+1.729%	3	237	-42.271%
2026-04-27	37.7000	37.7000	36.4400	36.4400	-5.473%	103	237	-41.273%
2026-04-24	39.3000	39.3000	38.5500	38.5500	-4.815%	27	135	-44.488%
2026-04-23	40.5000	40.5000	40.5000	40.5000	-0.418%	1	110	-47.160%
2026-04-17	40.8500	40.8500	40.6700	40.6700	-3.167%	7	109	-47.381%
2026-04-16	42.0000	42.0000	42.0000	42.0000	-1.984%	1	102	-49.048%
2026-04-14	42.8500	42.8500	42.8500	42.8500	-18.691%	1	103	-50.058%
2026-04-07	52.6500	52.7000	52.6500	52.7000	+1.639%	2	102	-59.393%
2026-03-23	51.8500	51.8500	51.8500	51.8500	-0.690%	1	101	-58.727%
2026-03-19	52.2300	52.2300	52.1800	52.2100	+3.121%	198	100	-59.012%
2026-03-18	50.6700	50.6700	50.6300	50.6300	0.000%	2	1	-57.733%