Dark

NVDA20271217P215
NVDA Dec 17 2027 215.00 Put (NVDA271217P00215000)
option OPRA

EOD

Sep 30, 2026

25.85-1.561%(-0.41)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	25.8500	25.8500	25.8500	25.8500	-1.561%	10	3,647	0.000%
2026-09-29	25.4500	26.2600	25.4500	26.2600	-0.906%	25	3,637	-1.561%
2026-09-28	25.5000	26.5000	25.5000	26.5000	-6.128%	9	3,637	-2.453%
2026-09-25	28.2500	28.2500	28.2300	28.2300	-0.703%	14	3,634	-8.431%
2026-09-24	28.4300	28.4300	28.4300	28.4300	+2.340%	20	3,624	-9.075%
2026-09-23	26.8500	27.7800	26.8500	27.7800	+2.889%	2	3,624	-6.947%
2026-09-21	28.2500	28.2500	26.9500	27.0000	-5.726%	39	3,625	-4.259%
2026-09-18	29.5000	29.6000	28.6400	28.6400	-3.731%	7	3,635	-9.742%
2026-09-17	30.6500	30.6500	29.7500	29.7500	-8.037%	8	3,634	-13.109%
2026-09-16	31.9000	32.3500	31.9000	32.3500	-2.118%	11	3,634	-20.093%
2026-09-15	32.7200	33.0500	32.7200	33.0500	0.000%	7	3,634	-21.785%
2026-09-14	33.5800	33.5800	32.9200	33.0500	+7.620%	101	3,636	-21.785%
2026-09-11	30.5200	30.7700	30.4500	30.7100	-2.508%	506	3,627	-15.825%
2026-09-10	32.1000	32.1000	31.5000	31.5000	+4.408%	6	3,267	-17.937%
2026-09-09	30.1700	30.1700	30.1700	30.1700	+1.582%	15	3,271	-14.319%
2026-09-08	28.2500	29.7000	28.2500	29.7000	+5.958%	38	3,271	-12.963%
2026-09-04	27.5500	28.0300	26.5000	28.0300	-0.426%	60	3,296	-7.777%
2026-09-03	27.7000	28.1500	27.6700	28.1500	-5.378%	18	3,296	-8.171%
2026-09-02	30.7200	30.9200	28.5500	29.7500	-6.211%	83	3,306	-13.109%
2026-09-01	32.0000	32.0000	30.4400	31.7200	+1.342%	23	3,336	-18.506%
2026-08-31	32.5000	32.5000	30.7700	31.3000	-3.603%	5	3,336	-17.412%
2026-08-28	29.3700	32.4700	29.2700	32.4700	+10.593%	57	3,335	-20.388%
2026-08-27	30.0000	30.0000	28.7700	29.3600	-17.015%	11	3,325	-11.955%
2026-08-26	35.5000	35.6000	35.3500	35.3800	+1.521%	126	3,326	-26.936%
2026-08-25	34.5000	34.8500	34.4500	34.8500	-2.654%	393	3,236	-25.825%
2026-08-24	36.4500	36.4500	35.2500	35.8000	+4.862%	14	2,858	-27.793%
2026-08-21	33.0200	34.1400	33.0200	34.1400	+3.329%	4	2,862	-24.282%
2026-08-19	33.0000	33.1500	33.0000	33.0400	-1.255%	1,506	2,861	-21.762%
2026-08-18	32.9500	33.4600	32.9500	33.4600	+5.987%	2	1,366	-22.744%
2026-08-14	31.5500	31.6000	31.4300	31.5700	-1.034%	43	1,366	-18.118%
2026-08-13	31.8500	32.0000	31.8500	31.9000	-2.117%	56	1,363	-18.966%
2026-08-12	32.6000	32.6000	32.2600	32.5900	-6.027%	44	1,343	-20.681%
2026-08-11	33.9200	34.6800	33.9200	34.6800	-0.173%	159	1,300	-25.461%
2026-08-10	33.9000	34.7400	33.9000	34.7400	+2.933%	45	1,179	-25.590%
2026-08-07	33.2800	33.7500	33.2800	33.7500	-3.433%	35	1,135	-23.407%
2026-08-06	34.9500	34.9500	34.9500	34.9500	+0.402%	1	1,138	-26.037%
2026-08-05	35.3100	35.3100	34.2000	34.8100	-6.751%	9	1,138	-25.740%
2026-08-04	38.1500	38.2500	37.3300	37.3300	-16.989%	142	1,143	-30.753%
2026-07-30	44.9700	44.9700	44.9700	44.9700	+9.549%	1	1,014	-42.517%
2026-07-24	39.1600	41.0500	39.1300	41.0500	+2.267%	12	1,013	-37.028%
2026-07-23	40.1500	40.1500	40.1400	40.1400	+6.247%	4	1,008	-35.600%
2026-07-22	37.7800	37.7800	37.7800	37.7800	-9.833%	4	1,005	-31.578%
2026-07-17	41.9000	41.9000	41.9000	41.9000	+1.946%	6	1,009	-38.305%
2026-07-16	41.0500	41.1000	41.0500	41.1000	+4.103%	36	1,004	-37.105%
2026-07-15	39.4800	39.4800	39.4800	39.4800	+0.381%	1	978	-34.524%
2026-07-14	41.8000	41.8000	39.3300	39.3300	-4.770%	35	977	-34.274%
2026-07-13	41.0000	41.3000	41.0000	41.3000	+4.188%	3	988	-37.409%
2026-07-10	39.6400	39.6400	39.6400	39.6400	-8.028%	1	988	-34.788%
2026-07-09	43.1000	43.1000	43.1000	43.1000	+1.531%	10	987	-40.023%
2026-07-08	42.4500	42.4500	42.4500	42.4500	-6.662%	10	987	-39.105%
2026-07-01	45.4800	45.4800	45.4800	45.4800	+3.176%	2	997	-43.162%
2026-06-30	44.6000	44.6000	44.0800	44.0800	-4.980%	405	995	-41.357%
2026-06-29	46.9500	46.9500	46.3900	46.3900	+0.108%	68	1,104	-44.277%
2026-06-26	46.8500	46.8500	46.3400	46.3400	-1.404%	4	1,129	-44.217%
2026-06-25	47.3400	47.4500	47.0000	47.0000	+5.192%	14	1,129	-45.000%
2026-06-24	44.2900	44.6800	44.2900	44.6800	+0.767%	3	1,129	-42.144%
2026-06-23	43.7500	44.3400	43.7500	44.3400	+5.571%	16	1,129	-41.700%
2026-06-22	42.0000	42.0000	42.0000	42.0000	-0.990%	2	1,126	-38.452%
2026-06-18	42.4200	42.4200	42.4200	42.4200	+0.165%	6	1,124	-39.062%
2026-06-17	42.8500	42.8500	42.3500	42.3500	+0.713%	9	1,124	-38.961%
2026-06-16	42.1000	42.1000	42.0500	42.0500	+2.063%	24	1,124	-38.526%
2026-06-15	41.2000	41.2000	41.2000	41.2000	-7.830%	1	1,102	-37.257%
2026-06-12	44.6800	44.7500	44.6800	44.7000	-4.385%	9	1,102	-42.170%
2026-06-10	46.7500	46.7500	46.7500	46.7500	+4.469%	1	1,102	-44.706%
2026-06-09	43.1800	46.8000	43.1800	44.7500	+2.497%	498	1,102	-42.235%
2026-06-08	44.1600	44.1600	43.6600	43.6600	-3.407%	80	693	-40.792%
2026-06-05	42.4500	45.6000	42.4500	45.2000	+13.226%	10	682	-42.810%
2026-06-04	40.7600	40.7600	39.7000	39.9200	-4.131%	114	674	-35.245%
2026-06-03	41.4700	41.7300	41.4000	41.6400	+5.418%	21	676	-37.920%
2026-06-02	39.5500	39.5500	39.5000	39.5000	+2.199%	4	664	-34.557%
2026-06-01	40.2700	40.4000	38.6500	38.6500	-4.756%	111	664	-33.118%
2026-05-29	40.7100	40.7100	40.3700	40.5800	-1.024%	114	724	-36.299%
2026-05-28	40.8700	41.4000	40.8500	41.0000	-1.679%	53	723	-36.951%
2026-05-27	42.8500	42.8700	41.7000	41.7000	-0.120%	137	721	-38.010%
2026-05-26	40.5500	41.8800	40.5000	41.7500	+2.203%	31	637	-38.084%
2026-05-22	40.2500	40.8500	40.1400	40.8500	+4.369%	38	661	-36.720%
2026-05-21	38.0500	39.7000	38.0500	39.1400	+1.662%	32	627	-33.955%
2026-05-20	39.8700	39.8700	37.9500	38.5000	-2.036%	28	627	-32.857%
2026-05-19	39.3000	39.3000	39.3000	39.3000	-2.481%	1	608	-34.224%
2026-05-18	39.5500	40.5000	39.5100	40.3000	+4.675%	13	608	-35.856%
2026-05-15	39.5300	39.5300	38.4700	38.5000	+5.335%	4	608	-32.857%
2026-05-14	36.9200	36.9200	36.5000	36.5500	-3.892%	9	596	-29.275%
2026-05-13	38.0500	39.0600	38.0300	38.0300	-6.099%	24	576	-32.027%
2026-05-12	40.7000	40.7000	40.5000	40.5000	+1.174%	420	576	-36.173%
2026-05-11	40.6000	40.6000	39.6200	40.0300	-3.239%	11	576	-35.423%
2026-05-08	41.4400	41.4600	41.0500	41.3700	-7.450%	9	153	-37.515%
2026-05-06	44.7400	44.7400	44.7000	44.7000	-3.351%	3	144	-42.170%
2026-04-30	46.2000	46.2500	46.2000	46.2500	+11.661%	2	141	-44.108%
2026-04-27	41.4200	41.4200	41.4200	41.4200	-5.499%	2	141	-37.591%
2026-04-24	43.8300	43.8300	43.8300	43.8300	-5.600%	1	139	-41.022%
2026-04-17	46.4300	46.4300	46.4300	46.4300	-21.558%	5	138	-44.325%
2026-04-07	59.0600	59.1900	59.0600	59.1900	+1.059%	2	133	-56.327%
2026-03-19	58.6200	58.6200	58.5500	58.5700	+3.243%	100	132	-55.865%
2026-03-17	56.7400	56.7900	56.7200	56.7300	-3.142%	62	34	-54.433%
2026-03-13	58.4200	58.5700	58.4200	58.5700	0.000%	4	3	-55.865%