Dark

NVDA20271217P230
NVDA Dec 17 2027 230.00 Put (NVDA271217P00230000)
option OPRA

EOD

Aug 14, 2026

39.35-0.253%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	39.3500	39.3500	39.3500	39.3500	-0.253%	1	1,874	0.000%
2026-08-13	39.4500	39.4500	39.4500	39.4500	-1.375%	1	1,875	-0.253%
2026-08-12	40.0000	40.0000	40.0000	40.0000	-6.213%	1	1,874	-1.625%
2026-08-11	42.3500	42.6500	42.3500	42.6500	-0.698%	18	1,875	-7.737%
2026-08-10	42.9500	42.9500	42.9500	42.9500	+4.578%	9	1,863	-8.382%
2026-08-07	41.1000	41.1500	41.0500	41.0700	-4.931%	1,252	1,854	-4.188%
2026-08-06	43.6000	43.6600	43.1000	43.2000	+1.815%	59	1,285	-8.912%
2026-08-05	42.8800	43.2200	42.4200	42.4300	-12.461%	6	1,294	-7.259%
2026-08-03	48.1100	48.5400	48.1100	48.4700	-4.493%	3	1,293	-18.816%
2026-07-31	50.7800	50.7800	50.7500	50.7500	-9.681%	2	1,290	-22.463%
2026-07-29	56.1900	56.1900	56.1900	56.1900	+14.347%	1	1,288	-29.970%
2026-07-23	49.4300	49.4300	49.1400	49.1400	+6.664%	6	1,289	-19.923%
2026-07-22	46.7000	46.7000	46.0100	46.0700	-5.245%	5	1,286	-14.586%
2026-07-21	49.4900	49.4900	48.6200	48.6200	-2.663%	4	1,281	-19.066%
2026-07-20	49.9500	49.9500	49.9500	49.9500	+0.241%	1	1,278	-21.221%
2026-07-16	49.2000	49.8300	49.2000	49.8300	+5.662%	4	1,277	-21.032%
2026-07-15	47.1700	47.1700	47.1600	47.1600	-2.763%	2	1,274	-16.561%
2026-07-14	48.5000	48.5000	48.5000	48.5000	-3.598%	1	1,274	-18.866%
2026-07-13	48.7500	50.3100	48.7500	50.3100	+4.856%	2	1,274	-21.785%
2026-07-10	49.6900	49.6900	47.9800	47.9800	-12.445%	17	1,273	-17.987%
2026-07-07	54.8000	54.8000	54.8000	54.8000	+0.366%	10	1,258	-28.193%
2026-07-06	54.6000	54.6000	54.6000	54.6000	+0.460%	50	1,248	-27.930%
2026-07-01	54.3500	54.3500	54.3500	54.3500	+0.929%	1	1,298	-27.599%
2026-06-30	53.9000	53.9000	53.8500	53.8500	-5.774%	69	1,298	-26.927%
2026-06-29	55.7300	57.1500	55.7300	57.1500	+5.735%	72	1,353	-31.146%
2026-06-24	53.9800	54.0500	53.9800	54.0500	+0.896%	8	1,368	-27.197%
2026-06-23	53.5700	53.5700	53.5700	53.5700	+6.777%	1	1,365	-26.545%
2026-06-22	50.1700	50.1700	50.1700	50.1700	-1.376%	1	1,365	-21.567%
2026-06-16	50.8700	50.8700	50.8700	50.8700	-7.172%	3	1,364	-22.646%
2026-06-11	55.5100	55.5100	54.8000	54.8000	+0.735%	2	1,361	-28.193%
2026-06-09	54.2500	55.6600	54.2500	54.4000	-0.037%	10	1,361	-27.665%
2026-06-05	54.5500	54.5900	54.4000	54.4200	+8.148%	41	1,369	-27.692%
2026-06-03	50.1500	50.3200	50.1500	50.3200	+5.382%	2	1,386	-21.800%
2026-06-02	45.7500	47.7500	45.7500	47.7500	-1.282%	18	1,384	-17.592%
2026-06-01	48.3000	48.3700	48.2300	48.3700	-2.578%	103	1,379	-18.648%
2026-05-28	49.6500	49.6500	49.6500	49.6500	-0.700%	1	1,277	-20.745%
2026-05-27	52.0100	52.0100	50.0000	50.0000	-0.299%	5	1,276	-21.300%
2026-05-26	49.7000	50.5100	49.2800	50.1500	+2.556%	40	1,276	-21.535%
2026-05-22	48.7500	48.9000	48.5000	48.9000	+2.666%	12	1,273	-19.530%
2026-05-21	47.4500	47.6300	47.3000	47.6300	+2.585%	5	1,274	-17.384%
2026-05-20	46.4300	46.4300	46.4300	46.4300	-1.276%	1	1,274	-15.249%
2026-05-19	47.0300	47.0300	47.0300	47.0300	+0.534%	55	1,275	-16.330%
2026-05-15	46.6000	46.7800	45.8000	46.7800	+6.391%	12	1,275	-15.883%
2026-05-14	44.3500	44.7200	43.7200	43.9700	-4.205%	55	1,268	-10.507%
2026-05-13	46.1900	46.1900	45.9000	45.9000	-3.571%	12	1,261	-14.270%
2026-05-12	48.5600	48.5600	47.6000	47.6000	+0.380%	3	1,261	-17.332%
2026-05-11	50.1500	50.1500	47.4200	47.4200	-10.189%	18	1,261	-17.018%
2026-05-07	52.8000	52.8000	52.8000	52.8000	+3.937%	5	1,244	-25.473%
2026-04-27	50.8000	50.8000	50.8000	50.8000	-9.609%	1	1,246	-22.539%
2026-04-23	56.2000	56.2000	56.2000	56.2000	+2.312%	2	1,247	-29.982%
2026-04-22	54.9200	54.9300	54.9200	54.9300	-1.911%	5	1,247	-28.363%
2026-04-17	56.0000	56.0000	56.0000	56.0000	-0.356%	1	1,247	-29.732%
2026-04-15	56.2000	56.2000	56.2000	56.2000	-6.333%	1	1,248	-29.982%
2026-04-14	60.0000	60.0000	60.0000	60.0000	-2.834%	20	1,247	-34.417%
2026-04-10	61.7500	61.7500	61.7500	61.7500	-10.442%	1	1,267	-36.275%
2026-04-01	68.5500	68.9500	68.5500	68.9500	-3.728%	61	1,268	-42.930%
2026-03-26	71.6200	71.6200	71.6200	71.6200	+4.023%	5	1,266	-45.057%
2026-03-19	68.9000	68.9000	68.8500	68.8500	+0.262%	11	1,271	-42.847%
2026-03-13	68.6700	68.6800	68.5900	68.6700	+1.658%	22	1,281	-42.697%
2026-03-12	67.5200	67.5700	67.5200	67.5500	+1.809%	3	1,270	-41.747%
2026-03-10	66.3500	66.3500	66.3500	66.3500	-4.820%	48	1,270	-40.693%
2026-03-09	69.7100	69.7100	69.7100	69.7100	-0.357%	3	1,242	-43.552%
2026-03-05	69.9500	69.9600	69.9500	69.9600	-2.222%	2	1,244	-43.754%
2026-02-27	70.3100	71.7500	70.1300	71.5500	+4.575%	43	1,245	-45.003%
2026-02-26	65.9700	68.4500	65.9700	68.4200	+9.507%	476	1,217	-42.488%
2026-02-25	62.4900	62.6000	62.4800	62.4800	-7.437%	7	837	-37.020%
2026-02-20	67.1000	67.5000	66.3500	67.5000	-1.171%	25	837	-41.704%
2026-02-19	68.3000	68.3000	68.3000	68.3000	+1.864%	1	833	-42.387%
2026-02-18	66.9600	67.0500	66.9600	67.0500	-6.092%	10	832	-41.312%
2026-02-17	71.4000	71.4000	71.4000	71.4000	+4.692%	24	829	-44.888%
2026-02-12	68.2000	68.2000	68.2000	68.2000	+4.011%	6	829	-42.302%
2026-02-09	65.5000	65.5700	65.5000	65.5700	-10.005%	2	835	-39.988%
2026-02-03	71.6400	72.8600	71.6400	72.8600	+13.666%	4	835	-45.992%
2026-01-30	64.9000	64.9000	64.1000	64.1000	-2.790%	2	833	-38.612%
2026-01-27	65.9400	65.9400	65.9400	65.9400	-7.518%	1	833	-40.325%
2026-01-20	71.3300	71.3300	71.3000	71.3000	+8.656%	2	834	-44.811%
2026-01-15	65.6300	65.6300	65.6200	65.6200	-2.929%	2	834	-40.034%
2026-01-13	67.7500	67.7500	67.4000	67.6000	-0.177%	24	836	-41.790%
2026-01-09	67.6800	67.7200	67.6800	67.7200	+2.559%	2	846	-41.893%
2026-01-07	66.0300	66.0300	66.0300	66.0300	+0.121%	1	846	-40.406%
2026-01-05	65.9000	65.9500	65.9000	65.9500	-1.567%	2	825	-40.334%
2025-12-31	67.0000	67.0000	67.0000	67.0000	+0.284%	20	825	-41.269%
2025-12-30	66.8000	66.8100	66.8000	66.8100	+0.015%	9	825	-41.102%
2025-12-29	66.7800	66.8000	66.7800	66.8000	+3.566%	2	820	-41.093%
2025-12-26	64.5000	64.5000	64.5000	64.5000	-10.764%	2	820	-38.992%
2025-12-16	72.5800	72.5800	71.8800	72.2800	-0.303%	4	818	-45.559%
2025-12-15	72.5000	72.5000	72.5000	72.5000	+2.098%	3	817	-45.724%
2025-12-12	71.0100	71.0100	71.0100	71.0100	-1.512%	1	817	-44.585%
2025-12-11	72.1500	72.1500	72.1000	72.1000	+4.797%	4	816	-45.423%
2025-12-09	68.8000	68.8000	68.8000	68.8000	-0.578%	3	815	-42.805%
2025-12-08	68.7700	69.2000	68.5500	69.2000	-2.549%	19	818	-43.136%
2025-12-03	71.0100	71.0100	71.0100	71.0100	-0.084%	1	811	-44.585%
2025-12-01	71.0700	71.0700	71.0700	71.0700	-2.843%	1	810	-44.632%
2025-11-25	73.2000	73.2000	73.0000	73.1500	+0.068%	7	810	-46.206%
2025-11-24	73.1000	73.1000	73.1000	73.1000	+0.828%	2	809	-46.170%
2025-11-21	72.5000	72.5000	72.5000	72.5000	+5.301%	1	811	-45.724%
2025-11-20	68.8500	68.8500	68.8500	68.8500	-0.434%	1	810	-42.847%
2025-11-19	67.4500	69.1500	67.4500	69.1500	-0.231%	25	809	-43.095%
2025-11-18	69.2000	69.3100	69.1500	69.3100	+1.553%	4	786	-43.226%
2025-11-13	66.1000	68.2500	66.0500	68.2500	+6.641%	45	784	-42.344%
2025-11-12	64.0000	64.0000	64.0000	64.0000	-0.156%	1	763	-38.516%
2025-11-11	64.4700	65.1500	64.1000	64.1000	+2.396%	89	763	-38.612%
2025-11-10	63.6000	63.6000	62.5500	62.6000	-6.651%	8	743	-37.141%
2025-11-07	68.8000	69.8600	66.9600	67.0600	+2.979%	10	741	-41.321%
2025-11-06	63.4100	65.3100	63.4100	65.1200	+7.406%	4	732	-39.573%
2025-11-05	60.6300	60.6300	60.6300	60.6300	-0.883%	2	728	-35.098%
2025-11-04	60.9000	61.1700	60.7000	61.1700	+7.128%	53	726	-35.671%
2025-11-03	57.3400	57.3500	56.0000	57.1000	-2.226%	27	705	-31.086%
2025-10-31	57.6500	59.1000	57.6500	58.4000	-1.568%	25	705	-32.620%
2025-10-30	59.0000	59.6500	58.7500	59.3300	+3.003%	23	694	-33.676%
2025-10-29	56.3000	57.7700	55.8900	57.6000	-2.867%	366	689	-31.684%
2025-10-28	62.1100	62.5700	59.1500	59.3000	-6.111%	31	621	-33.642%
2025-10-27	62.4500	63.1600	62.1400	63.1600	-2.891%	23	608	-37.698%
2025-10-24	65.6000	65.8800	64.7600	65.0400	-2.048%	24	608	-39.499%
2025-10-23	66.9600	67.1500	66.2500	66.4000	-2.839%	24	608	-40.738%
2025-10-22	66.7900	68.7800	66.6900	68.3400	+1.470%	14	598	-42.420%
2025-10-21	68.0800	68.2500	66.5800	67.3500	+0.703%	18	598	-41.574%
2025-10-20	66.4500	66.8800	66.1100	66.8800	-0.476%	28	598	-41.163%
2025-10-17	67.3500	67.5100	67.2000	67.2000	-1.898%	5	598	-41.443%
2025-10-16	68.5000	68.7000	67.9400	68.5000	-1.226%	8	599	-42.555%
2025-10-15	68.2000	69.5800	68.0900	69.3500	+1.671%	13	599	-43.259%
2025-10-14	67.7500	68.4000	66.8800	68.2100	+4.938%	15	600	-42.311%
2025-10-13	65.2000	65.2000	64.6500	65.0000	+0.247%	32	599	-39.462%
2025-10-10	61.5000	64.8400	61.1600	64.8400	+4.194%	35	574	-39.312%
2025-10-09	62.6700	62.6700	61.4900	62.2300	-1.768%	51	564	-36.767%
2025-10-08	62.7500	63.7500	62.7500	63.3500	-2.238%	21	558	-37.885%
2025-10-07	63.6500	64.8600	63.5500	64.8000	-0.674%	10	556	-39.275%
2025-10-06	65.0800	65.4800	64.3100	65.2400	+2.708%	16	556	-39.684%
2025-10-03	62.7400	63.6000	62.4700	63.5200	+0.634%	14	558	-38.051%
2025-10-02	62.4700	63.2600	62.3900	63.1200	-1.606%	18	555	-37.658%
2025-10-01	64.0200	64.1500	64.0200	64.1500	-0.171%	2	559	-38.659%
2025-09-30	63.7500	64.2600	63.7500	64.2600	-1.547%	5	559	-38.764%
2025-09-29	65.2700	65.2700	65.2700	65.2700	-3.103%	10	560	-39.712%
2025-09-25	67.2000	67.3600	67.2000	67.3600	-0.868%	2	570	-41.583%
2025-09-23	67.2200	67.9500	67.2200	67.9500	-0.132%	8	571	-42.090%
2025-09-19	68.0400	68.0400	68.0400	68.0400	-0.015%	1	571	-42.166%
2025-09-18	68.3000	68.3000	68.0500	68.0500	-4.020%	3	570	-42.175%
2025-09-17	71.8100	72.0600	70.9000	70.9000	+5.130%	89	570	-44.499%
2025-09-15	67.1900	67.4400	67.1700	67.4400	+0.507%	4	483	-41.652%
2025-09-11	67.1000	67.1000	67.1000	67.1000	-1.757%	1	483	-41.356%
2025-09-10	67.1300	68.3000	67.0100	68.3000	-5.702%	20	483	-42.387%
2025-09-09	72.4500	72.4500	72.1500	72.4300	+0.891%	5	465	-45.672%
2025-09-08	71.5200	71.7900	71.5200	71.7900	-0.056%	4	464	-45.187%
2025-09-03	70.9500	71.8300	70.7500	71.8300	+0.042%	51	464	-45.218%
2025-09-02	73.6500	73.8300	71.8000	71.8000	+2.865%	94	452	-45.195%
2025-08-29	69.4300	69.8000	69.4300	69.8000	+5.120%	4	362	-43.625%
2025-08-27	65.9500	66.4000	65.9500	66.4000	0.000%	32	362	-40.738%
2025-08-26	66.3000	66.5500	66.1000	66.4000	+0.302%	44	333	-40.738%
2025-08-25	66.2000	66.2000	66.2000	66.2000	-2.719%	2	313	-40.559%
2025-08-22	68.1800	68.1800	68.0500	68.0500	-6.099%	2	313	-42.175%
2025-08-20	72.2500	72.4700	72.2500	72.4700	+7.268%	4	312	-45.702%
2025-08-19	67.5600	67.5600	67.5600	67.5600	+3.540%	10	309	-41.755%
2025-08-18	65.1900	65.2500	65.1900	65.2500	-0.609%	2	309	-39.693%
2025-08-14	65.6900	65.6900	65.6500	65.6500	+1.878%	2	309	-40.061%
2025-08-12	64.4400	64.4400	64.4400	64.4400	-0.386%	1	308	-38.935%
2025-08-11	65.4000	65.4000	64.3900	64.6900	-0.031%	18	307	-39.171%
2025-08-08	64.4500	65.1900	64.4500	64.7100	-1.040%	5	301	-39.190%
2025-08-07	64.2500	65.3900	64.2500	65.3900	-2.766%	5	302	-39.823%
2025-08-05	67.2800	67.7500	67.2500	67.2500	+0.809%	9	301	-41.487%
2025-08-04	67.8000	67.8000	66.7100	66.7100	-2.713%	2	300	-41.013%
2025-08-01	70.7000	70.7000	68.5700	68.5700	+5.736%	51	299	-42.613%
2025-07-31	64.7000	64.8500	64.7000	64.8500	-1.891%	2	269	-39.322%
2025-07-30	66.3500	66.3500	66.0200	66.1000	+0.685%	528	269	-40.469%
2025-07-29	65.6500	65.6500	65.6500	65.6500	-4.993%	3	752	-40.061%
2025-07-28	69.1000	69.1000	69.1000	69.1000	-1.286%	5	752	-43.054%
2025-07-24	70.0000	70.0000	70.0000	70.0000	-4.502%	5	753	-43.786%
2025-07-23	73.3000	73.3000	73.3000	73.3000	+3.414%	24	753	-46.317%
2025-07-21	70.7800	70.8800	70.7800	70.8800	+0.397%	10	753	-44.484%
2025-07-18	70.6000	70.6000	70.6000	70.6000	0.000%	3	743	-44.263%
2025-07-17	71.8500	71.8500	70.6000	70.6000	-1.644%	27	746	-44.263%
2025-07-15	72.2300	72.6000	71.7800	71.7800	-6.536%	6	721	-45.180%
2025-07-14	76.8000	76.8000	76.8000	76.8000	+1.467%	54	720	-48.763%
2025-07-11	74.7500	75.6900	74.7500	75.6900	-5.682%	9	666	-48.012%
2025-07-08	80.2500	80.2500	80.2500	80.2500	-0.521%	1	657	-50.966%
2025-07-07	80.8000	80.8000	80.6700	80.6700	-2.100%	3	657	-51.221%
2025-07-02	82.4000	82.4000	82.4000	82.4000	+0.672%	5	657	-52.245%
2025-06-30	82.9000	82.9000	81.8500	81.8500	-0.183%	4	662	-51.924%
2025-06-27	82.0000	82.0000	82.0000	82.0000	-1.502%	2	666	-52.012%
2025-06-26	83.2500	83.2500	83.2500	83.2500	-2.059%	1	664	-52.733%
2025-06-25	85.0000	85.0000	85.0000	85.0000	-4.462%	1	664	-53.706%
2025-06-24	89.8400	89.8400	88.9700	88.9700	-3.346%	7	665	-55.772%
2025-06-23	92.0300	92.0500	92.0300	92.0500	-1.329%	10	666	-57.251%
2025-06-20	93.2900	93.2900	93.2900	93.2900	+0.226%	2	661	-57.820%
2025-06-17	93.0000	93.3000	93.0000	93.0800	-2.401%	18	660	-57.725%
2025-06-13	94.1000	95.5800	94.0500	95.3700	+2.262%	76	660	-58.740%
2025-06-11	93.2600	93.2600	93.2600	93.2600	-1.166%	6	632	-57.806%
2025-06-10	94.4700	94.4700	94.3600	94.3600	-0.275%	4	638	-58.298%
2025-06-09	93.1000	94.6200	93.1000	94.6200	-0.190%	38	634	-58.413%
2025-06-06	94.8000	94.8000	94.8000	94.8000	-0.200%	22	599	-58.492%
2025-06-05	94.9900	94.9900	94.9900	94.9900	-3.022%	1	588	-58.575%
2025-06-02	98.1600	98.1600	97.9500	97.9500	+2.202%	20	588	-59.826%
2025-05-29	95.8400	95.8400	95.8400	95.8400	-4.627%	10	583	-58.942%
2025-05-15	101.0600	101.0600	100.3300	100.4900	-0.010%	131	583	-60.842%
2025-05-14	100.4000	102.4500	100.4000	100.5000	-3.634%	18	520	-60.846%
2025-05-13	104.2800	104.2900	104.2800	104.2900	-9.123%	3	519	-62.269%
2025-05-09	114.9000	114.9000	114.7600	114.7600	+0.977%	40	516	-65.711%
2025-05-08	113.6500	113.6500	113.6500	113.6500	-1.174%	10	508	-65.376%
2025-05-07	115.0000	115.0000	115.0000	115.0000	-0.691%	1	510	-65.783%
2025-05-02	115.8000	115.8000	115.8000	115.8000	-6.538%	20	510	-66.019%
2025-04-30	129.7400	129.7400	123.9000	123.9000	+2.490%	6	510	-68.241%
2025-04-29	120.8900	120.8900	120.8900	120.8900	-4.916%	5	512	-67.450%
2025-04-23	127.2300	127.2300	127.1400	127.1400	-3.382%	2	510	-69.050%
2025-04-22	131.5900	131.5900	131.5900	131.5900	-1.981%	3	510	-70.097%
2025-04-21	133.0000	134.2500	133.0000	134.2500	+4.973%	17	510	-70.689%
2025-04-17	125.4500	127.8900	125.4500	127.8900	-0.506%	2	510	-69.231%
2025-04-16	126.5900	129.0200	124.9800	128.5400	+8.877%	7	510	-69.387%
2025-04-15	119.5000	119.7000	117.7000	118.0600	-4.382%	502	510	-66.669%
2025-04-11	123.4700	123.4700	123.4700	123.4700	+2.849%	10	21	-68.130%
2025-04-10	120.0500	120.0500	120.0500	120.0500	+0.042%	1	17	-67.222%
2025-04-09	120.0000	120.0000	120.0000	120.0000	-12.409%	1	16	-67.208%
2025-04-07	137.0000	137.0000	137.0000	137.0000	+4.254%	1	17	-71.277%
2025-04-04	131.4100	131.4100	131.4100	131.4100	+3.269%	2	16	-70.056%
2025-04-03	126.0000	127.2500	126.0000	127.2500	+4.303%	6	15	-69.077%
2025-03-28	120.3000	122.0000	120.3000	122.0000	+1.836%	4	9	-67.746%
2025-03-27	119.6000	119.8000	119.6000	119.8000	+0.436%	2	7	-67.154%
2025-03-26	119.2800	119.2800	119.2800	119.2800	+2.167%	3	5	-67.010%
2025-03-21	116.9500	116.9500	116.7500	116.7500	+2.296%	4	5	-66.296%
2025-03-17	114.1700	114.1700	114.1300	114.1300	0.000%	3	3	-65.522%