Dark

NVDA20271217P225
NVDA Dec 17 2027 225.00 Put (NVDA271217P00225000)
option OPRA

EOD

Sep 30, 2026

30.15-3.427%(-1.07)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	30.4500	30.4500	29.6000	30.1500	-3.427%	91	2,838	0.000%
2026-09-29	30.2300	31.2200	29.6500	31.2200	+0.580%	432	2,834	-3.427%
2026-09-28	29.8900	31.0400	29.7800	31.0400	-5.105%	70	2,757	-2.867%
2026-09-25	32.4100	32.8500	32.4100	32.7100	-0.335%	63	2,745	-7.826%
2026-09-24	33.4400	33.6000	32.8200	32.8200	+0.737%	21	2,715	-8.135%
2026-09-23	31.9500	32.7500	31.9500	32.5800	+4.928%	79	2,700	-7.459%
2026-09-22	31.2000	31.6700	30.9000	31.0500	-1.958%	1,052	2,633	-2.899%
2026-09-21	33.3500	33.3500	31.6700	31.6700	-8.811%	161	1,757	-4.799%
2026-09-18	34.5500	34.9100	34.0500	34.7300	-0.344%	20	1,701	-13.187%
2026-09-17	35.5500	35.5600	34.7000	34.8500	-8.047%	393	1,701	-13.486%
2026-09-16	37.8000	37.9000	37.8000	37.9000	-1.686%	13	1,628	-20.449%
2026-09-15	38.5500	38.6000	38.5000	38.5500	-2.652%	29	1,626	-21.790%
2026-09-14	39.6200	39.6200	39.3000	39.6000	+9.969%	6	1,624	-23.864%
2026-09-11	34.6000	36.0100	34.6000	36.0100	-3.845%	503	1,623	-16.273%
2026-09-10	37.1000	37.4500	37.1000	37.4500	+6.031%	214	1,291	-19.493%
2026-09-09	34.8700	35.3200	34.8700	35.3200	+1.934%	4	1,214	-14.638%
2026-09-08	31.6500	34.6500	31.6500	34.6500	+6.126%	37	1,210	-12.987%
2026-09-04	32.3500	32.8000	31.1000	32.6500	-0.061%	56	1,189	-7.657%
2026-09-03	33.1000	33.4000	32.2500	32.6700	-5.167%	305	1,189	-7.713%
2026-09-02	35.3000	35.3000	33.3500	34.4500	-6.028%	77	1,266	-12.482%
2026-09-01	37.3900	37.3900	36.0500	36.6600	+1.636%	11	1,206	-17.758%
2026-08-31	36.5200	36.7800	36.0700	36.0700	-3.813%	51	1,216	-16.413%
2026-08-28	33.6100	37.9300	33.6100	37.5000	+13.464%	157	1,192	-19.600%
2026-08-27	34.5900	35.9000	33.0500	33.0500	-19.292%	278	1,167	-8.775%
2026-08-26	40.9500	40.9500	40.7900	40.9500	+1.236%	8	1,248	-26.374%
2026-08-25	41.1000	41.1800	40.0000	40.4500	-4.033%	18	1,246	-25.464%
2026-08-24	41.8500	42.2000	41.4500	42.1500	+5.905%	70	1,248	-28.470%
2026-08-21	39.8000	39.8000	39.8000	39.8000	+0.632%	1	1,234	-24.246%
2026-08-20	38.6300	39.6000	38.6300	39.5500	+4.436%	4	1,234	-23.767%
2026-08-19	38.0400	38.4300	37.8700	37.8700	-0.864%	17	1,233	-20.386%
2026-08-18	37.9500	38.2000	37.9500	38.2000	+6.111%	3	1,231	-21.073%
2026-08-17	36.0000	36.0000	36.0000	36.0000	-1.774%	1	1,233	-16.250%
2026-08-14	36.3000	36.7000	36.3000	36.6500	+0.521%	50	1,233	-17.735%
2026-08-13	36.3700	36.4600	36.3700	36.4600	-7.438%	24	1,226	-17.307%
2026-08-11	39.4000	39.4000	39.3900	39.3900	-0.304%	4	1,202	-23.458%
2026-08-10	38.5300	39.5100	38.5300	39.5100	+2.225%	12	1,199	-23.690%
2026-08-07	39.4600	39.4600	38.4900	38.6500	-4.662%	83	1,203	-21.992%
2026-08-06	39.1200	40.6400	38.8700	40.5400	+2.116%	151	1,169	-25.629%
2026-08-05	40.0500	40.0500	39.7000	39.7000	-9.361%	3	1,060	-24.055%
2026-08-04	43.8000	43.8000	43.8000	43.8000	-4.783%	37	1,060	-31.164%
2026-08-03	46.0000	46.0000	46.0000	46.0000	-4.978%	1	1,070	-34.457%
2026-07-31	48.4500	48.4500	48.4000	48.4100	-3.180%	22	1,070	-37.719%
2026-07-28	50.0000	50.0000	50.0000	50.0000	-1.672%	1	1,090	-39.700%
2026-07-27	50.4500	50.8500	50.4500	50.8500	+8.538%	4	1,091	-40.708%
2026-07-24	46.8500	46.8500	46.8500	46.8500	+7.331%	10	1,093	-35.646%
2026-07-22	43.6500	43.8000	43.3000	43.6500	-6.250%	167	1,093	-30.928%
2026-07-20	46.5600	46.5600	46.5600	46.5600	-7.251%	1	1,126	-35.245%
2026-07-17	50.2000	50.2000	50.2000	50.2000	+6.582%	1	1,126	-39.940%
2026-07-16	47.1000	47.1000	47.1000	47.1000	+2.503%	5	1,126	-35.987%
2026-07-15	45.9500	45.9500	45.9500	45.9500	-1.858%	19	1,131	-34.385%
2026-07-10	46.8200	46.8200	46.8200	46.8200	-3.821%	1	1,142	-35.604%
2026-07-09	48.6800	48.6800	48.6800	48.6800	+0.475%	1	1,142	-38.065%
2026-07-08	51.0000	51.0000	48.4500	48.4500	-10.111%	11	1,141	-37.771%
2026-06-29	53.9000	53.9000	53.9000	53.9000	+0.391%	41	1,151	-44.063%
2026-06-26	53.6900	53.6900	53.6900	53.6900	+0.940%	1	1,110	-43.844%
2026-06-25	54.2300	54.2300	53.1900	53.1900	+5.368%	3	1,110	-43.316%
2026-06-23	50.5000	50.5000	50.4800	50.4800	+7.725%	3	1,111	-40.273%
2026-06-22	46.8600	46.8600	46.8600	46.8600	-7.629%	36	1,111	-35.659%
2026-06-12	50.7300	50.7300	50.7300	50.7300	+1.867%	1	1,093	-40.568%
2026-06-08	49.8000	49.8000	49.8000	49.8000	+5.508%	1	1,093	-39.458%
2026-06-05	47.2000	47.2000	47.2000	47.2000	+4.079%	1	1,094	-36.123%
2026-06-04	48.0600	48.0800	45.3500	45.3500	-4.123%	20	1,094	-33.517%
2026-06-03	46.8400	47.3000	46.7500	47.3000	+5.345%	753	1,105	-36.258%
2026-06-02	43.5500	45.0700	43.5500	44.9000	+1.999%	182	354	-32.851%
2026-06-01	44.4500	44.4500	44.0200	44.0200	-5.150%	2	329	-31.508%
2026-05-29	46.4800	46.4800	46.4100	46.4100	-1.549%	18	328	-35.036%
2026-05-28	47.1400	47.1400	47.1400	47.1400	-1.174%	5	318	-36.042%
2026-05-27	48.9200	48.9400	47.7000	47.7000	+0.697%	76	318	-36.792%
2026-05-26	47.2500	47.3700	47.2500	47.3700	+1.435%	12	298	-36.352%
2026-05-22	46.0500	46.7000	46.0000	46.7000	+5.299%	44	287	-35.439%
2026-05-21	43.8500	45.0400	43.3900	44.3500	+1.487%	138	266	-32.018%
2026-05-20	43.2800	43.7800	43.2800	43.7000	-5.514%	14	266	-31.007%
2026-05-18	46.2500	46.2500	46.2500	46.2500	+4.120%	1	169	-34.811%
2026-05-15	43.3000	44.4200	43.2000	44.4200	+7.659%	3	169	-32.125%
2026-05-14	41.7600	42.0200	41.2600	41.2600	-5.258%	27	168	-26.927%
2026-05-13	43.1100	43.5500	43.1100	43.5500	-3.330%	60	133	-30.769%
2026-05-12	44.3500	45.0500	44.3500	45.0500	-2.700%	2	133	-33.074%
2026-05-08	46.3000	46.3000	46.3000	46.3000	-4.811%	1	133	-34.881%
2026-05-07	48.9500	48.9500	48.6400	48.6400	-6.820%	6	133	-38.014%
2026-04-30	52.1000	52.2000	52.1000	52.2000	+5.030%	36	128	-42.241%
2026-04-24	49.7000	49.7000	49.7000	49.7000	-5.116%	1	116	-39.336%
2026-04-17	52.3800	52.3800	52.3800	52.3800	-13.493%	1	117	-42.440%
2026-04-09	60.4500	60.5500	60.4500	60.5500	-8.728%	4	116	-50.206%
2026-04-07	66.2900	66.3400	66.2900	66.3400	+1.437%	2	114	-54.552%
2026-04-01	65.3500	65.4000	65.3000	65.4000	-1.978%	23	114	-53.899%
2026-03-23	66.6200	66.7200	66.6200	66.7200	+2.253%	2	104	-54.811%
2026-03-13	65.3800	65.3800	65.2300	65.2500	0.000%	106	104	-53.793%