Dark

NVDA20271217P240
NVDA Dec 17 2027 240.00 Put (NVDA271217P00240000)
option OPRA

EOD

Aug 14, 2026

44.70-1.542%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	44.7000	44.7000	44.7000	44.7000	-1.542%	2	5,728	0.000%
2026-08-13	45.4000	45.4000	45.4000	45.4000	-1.732%	3	5,726	-1.542%
2026-08-12	46.6500	46.6500	45.4000	46.2000	-3.630%	28	5,726	-3.247%
2026-08-10	47.2700	47.9400	47.2700	47.9400	+1.568%	2	5,717	-6.758%
2026-08-07	48.1300	48.1300	47.2000	47.2000	-3.673%	6	5,717	-5.297%
2026-08-06	49.0000	49.0000	49.0000	49.0000	-6.667%	5	5,715	-8.776%
2026-08-04	53.0000	53.0000	52.5000	52.5000	-6.584%	4	5,710	-14.857%
2026-08-03	56.2000	56.2000	56.2000	56.2000	+6.641%	98	5,708	-20.463%
2026-07-22	52.5000	52.7500	51.9300	52.7000	-6.560%	523	5,806	-15.180%
2026-07-16	56.4000	56.4000	56.4000	56.4000	+4.040%	10	5,982	-20.745%
2026-07-14	54.2100	54.2100	54.2100	54.2100	-0.896%	34	5,972	-17.543%
2026-07-10	54.7000	54.7000	54.7000	54.7000	-10.869%	1	5,938	-18.282%
2026-07-06	61.3700	61.3700	61.3700	61.3700	-2.510%	6	5,939	-27.163%
2026-07-02	62.9500	62.9500	62.9500	62.9500	-1.594%	10	5,946	-28.991%
2026-06-29	63.9000	64.2500	63.9000	63.9700	+6.104%	77	5,946	-30.123%
2026-06-23	59.8000	60.2900	59.7000	60.2900	+6.538%	24	5,961	-25.858%
2026-06-22	55.7300	56.7900	55.5800	56.5900	+0.159%	4	5,962	-21.011%
2026-06-18	56.5000	56.5000	56.5000	56.5000	-5.281%	1	5,929	-20.885%
2026-06-17	59.6500	59.6500	59.6500	59.6500	-2.020%	30	5,929	-25.063%
2026-06-11	60.8800	60.8800	60.8800	60.8800	+1.467%	1	5,929	-26.577%
2026-06-10	60.0000	60.0000	60.0000	60.0000	+6.232%	1	5,929	-25.500%
2026-06-03	56.1200	56.4900	56.1200	56.4800	+5.373%	5	5,928	-20.857%
2026-06-02	52.7500	53.8000	52.7200	53.6000	+1.362%	265	5,929	-16.604%
2026-06-01	54.2100	54.3000	52.5500	52.8800	-3.186%	225	5,950	-15.469%
2026-05-29	55.2400	55.2700	54.6200	54.6200	-2.395%	20	6,012	-18.162%
2026-05-28	55.9400	55.9600	55.9400	55.9600	-1.340%	40	6,032	-20.122%
2026-05-27	56.7200	56.7200	56.7200	56.7200	+0.746%	50	6,052	-21.192%
2026-05-26	55.3700	56.3000	55.3700	56.3000	+1.405%	7	6,052	-20.604%
2026-05-22	54.8500	55.5200	54.3500	55.5200	+5.132%	15	6,049	-19.488%
2026-05-21	53.3000	54.0000	52.8100	52.8100	+0.859%	15	6,050	-15.357%
2026-05-20	53.6800	53.6800	51.4500	52.3600	-4.365%	577	6,050	-14.629%
2026-05-18	53.6000	54.7500	53.6000	54.7500	+3.752%	1,095	5,625	-18.356%
2026-05-15	52.1500	52.7700	52.1500	52.7700	+6.822%	22	5,625	-15.293%
2026-05-14	49.8500	50.0600	49.2500	49.4000	-4.817%	46	4,824	-9.514%
2026-05-13	51.7500	51.9000	51.3700	51.9000	-2.627%	44	4,834	-13.873%
2026-05-11	53.3000	53.3000	53.3000	53.3000	-12.119%	25	4,834	-16.135%
2026-05-06	60.6500	60.6500	60.6500	60.6500	-1.893%	4	4,834	-26.298%
2026-04-30	61.9000	61.9000	61.8200	61.8200	+6.641%	2	4,838	-27.693%
2026-04-29	57.9700	57.9700	57.9700	57.9700	-0.138%	1	4,839	-22.891%
2026-04-27	58.0500	58.0500	58.0500	58.0500	-7.857%	10	4,839	-22.997%
2026-04-23	63.0000	63.0000	63.0000	63.0000	+1.368%	2	4,843	-29.048%
2026-04-17	62.3500	62.3500	62.1500	62.1500	-0.956%	2	4,843	-28.077%
2026-04-15	62.9900	62.9900	62.7500	62.7500	-4.563%	2	4,843	-28.765%
2026-04-14	65.9500	65.9500	65.7500	65.7500	-4.294%	2	4,843	-32.015%
2026-04-10	68.7000	68.7000	68.7000	68.7000	-3.416%	1	4,842	-34.934%
2026-04-09	71.1000	71.1300	71.1000	71.1300	-13.949%	30	4,843	-37.157%
2026-03-27	82.2600	82.6600	82.2600	82.6600	+7.281%	20	4,841	-45.923%
2026-03-26	77.0500	77.0500	77.0500	77.0500	+3.813%	200	4,841	-41.986%
2026-03-17	74.3000	74.3000	73.7600	74.2200	-2.406%	192	4,778	-39.774%
2026-03-13	75.8300	76.2000	75.8000	76.0500	-0.262%	44	4,720	-41.223%
2026-03-06	76.2500	76.2500	76.1900	76.2500	+1.369%	81	4,701	-41.377%
2026-03-04	75.2100	75.2500	75.1000	75.2200	-0.371%	20	4,718	-40.574%
2026-02-26	74.1000	75.5000	74.1000	75.5000	+1.478%	17	4,698	-40.795%
2026-02-20	74.0000	74.4000	73.2500	74.4000	+0.786%	19	4,681	-39.919%
2026-02-18	73.8500	73.8500	73.8200	73.8200	-3.818%	10	4,679	-39.447%
2026-02-17	79.2200	79.2900	76.7500	76.7500	+6.523%	50	4,679	-41.759%
2026-02-11	72.2100	72.2100	71.9000	72.0500	-10.117%	201	4,655	-37.960%
2026-02-03	78.8900	80.1600	78.8900	80.1600	+8.692%	4	4,561	-44.237%
2026-01-26	73.7500	73.7500	73.7500	73.7500	-6.254%	1	4,560	-39.390%
2026-01-20	78.5500	78.6700	78.5500	78.6700	+8.555%	2	4,560	-43.180%
2026-01-15	72.4600	72.4700	72.4600	72.4700	-4.595%	2	4,560	-38.319%
2026-01-14	75.9800	75.9800	75.9600	75.9600	+1.253%	2	4,560	-41.153%
2026-01-09	74.9600	75.0200	74.9600	75.0200	+2.486%	2	4,560	-40.416%
2026-01-06	72.1600	73.3200	72.1600	73.2000	-1.348%	4	4,560	-38.934%
2026-01-05	74.1800	74.2000	74.1800	74.2000	+0.474%	2	4,560	-39.757%
2026-01-02	72.5300	73.8800	72.5300	73.8500	+0.204%	10	4,561	-39.472%
2025-12-30	73.7000	73.7000	73.7000	73.7000	+0.724%	7	4,560	-39.349%
2025-12-24	73.1200	73.2200	73.1200	73.1700	-2.284%	9	4,561	-38.909%
2025-12-23	74.8800	74.8800	74.8800	74.8800	-2.690%	1	4,561	-40.304%
2025-12-19	76.9500	76.9500	76.9500	76.9500	-4.100%	1	4,562	-41.910%
2025-12-18	80.2400	80.2400	80.2400	80.2400	-1.425%	8	4,562	-44.292%
2025-12-17	81.4000	81.4000	81.4000	81.4000	+2.300%	4	4,562	-45.086%
2025-12-16	79.8500	79.8500	79.5700	79.5700	+0.404%	2	4,562	-43.823%
2025-12-15	79.2000	79.2500	79.1900	79.2500	+1.020%	3	4,562	-43.596%
2025-12-12	78.4500	78.4500	78.4500	78.4500	+3.088%	3	4,561	-43.021%
2025-12-08	76.1000	76.1000	76.1000	76.1000	-1.348%	55	4,558	-41.261%
2025-12-05	77.1400	77.1400	77.1400	77.1400	-0.976%	55	4,558	-42.053%
2025-12-03	77.8900	78.2500	77.8900	77.9000	+0.620%	27	4,503	-42.619%
2025-12-02	75.8300	77.4300	75.8200	77.4200	+0.939%	35	4,478	-42.263%
2025-11-24	76.7500	77.1000	76.7000	76.7000	-4.149%	76	4,443	-41.721%
2025-11-21	78.9500	80.0200	78.9500	80.0200	+8.531%	2	4,393	-44.139%
2025-11-20	70.5000	73.7300	70.5000	73.7300	-2.859%	2	4,393	-39.373%
2025-11-19	74.8500	76.1500	74.8500	75.9000	+7.507%	170	4,391	-41.107%
2025-11-12	70.6000	70.6000	70.6000	70.6000	-0.423%	1	4,428	-36.686%
2025-11-11	71.3500	71.8100	70.6500	70.9000	+3.579%	55	4,428	-36.953%
2025-11-10	69.8900	70.1000	68.3800	68.4500	-7.562%	5	4,400	-34.697%
2025-11-07	76.2000	78.6000	74.0500	74.0500	+17.540%	3,055	4,401	-39.635%
2025-11-03	63.5500	63.6500	63.0000	63.0000	-2.823%	54	1,657	-29.048%
2025-10-31	63.9300	65.1900	63.9300	64.8300	-1.023%	10	1,657	-31.050%
2025-10-30	65.4700	65.8400	65.4700	65.5000	+1.946%	9	1,656	-31.756%
2025-10-29	62.5400	64.2500	61.8500	64.2500	-1.533%	188	1,654	-30.428%
2025-10-28	68.5000	69.1700	65.2500	65.2500	-6.385%	15	1,613	-31.494%
2025-10-27	69.1100	69.7000	68.9100	69.7000	-2.654%	8	1,613	-35.868%
2025-10-24	72.5100	72.9000	71.6000	71.6000	-2.691%	11	1,613	-37.570%
2025-10-23	74.1500	74.2500	73.2000	73.5800	-3.311%	18	1,615	-39.250%
2025-10-22	74.8200	76.1000	74.8200	76.1000	+2.148%	8	1,615	-41.261%
2025-10-21	75.2000	75.4000	74.3000	74.5000	+0.867%	4	1,608	-40.000%
2025-10-20	73.2900	73.8600	72.9500	73.8600	-1.124%	8	1,608	-39.480%
2025-10-17	74.7000	74.7000	74.7000	74.7000	-1.723%	1	1,608	-40.161%
2025-10-15	75.1700	76.0100	75.1700	76.0100	+1.428%	6	1,608	-41.192%
2025-10-14	75.6200	75.6200	74.7300	74.9400	+4.286%	4	1,609	-40.352%
2025-10-13	71.1500	71.8600	71.0300	71.8600	+6.066%	13	1,609	-37.796%
2025-10-10	67.7600	67.9400	67.7500	67.7500	-1.812%	4	1,604	-34.022%
2025-10-09	68.0700	69.3200	68.0700	69.0000	-1.555%	28	1,605	-35.217%
2025-10-08	69.6100	70.0900	69.4100	70.0900	-2.286%	56	1,604	-36.225%
2025-10-07	70.4400	71.7300	70.3200	71.7300	-0.361%	55	1,518	-37.683%
2025-10-06	72.0000	72.5500	71.0900	71.9900	+2.623%	26	1,518	-37.908%
2025-10-03	69.5100	70.1500	69.1900	70.1500	+0.487%	17	1,515	-36.279%
2025-10-02	69.6500	69.9600	69.4600	69.8100	-2.090%	17	1,513	-35.969%
2025-10-01	70.8300	71.3000	70.8300	71.3000	-2.861%	4	1,512	-37.307%
2025-09-29	72.6800	73.4000	72.6800	73.4000	-2.781%	75	1,512	-39.101%
2025-09-26	75.5000	75.5000	75.5000	75.5000	-1.178%	1	1,441	-40.795%
2025-09-25	74.2600	76.4000	74.2600	76.4000	+2.399%	27	1,440	-41.492%
2025-09-23	74.3600	74.6100	74.3600	74.6100	+2.882%	2	1,415	-40.088%
2025-09-22	76.1300	76.3800	72.5200	72.5200	-4.642%	21	1,415	-38.362%
2025-09-19	75.8400	76.0500	75.8400	76.0500	-3.429%	2	1,416	-41.223%
2025-09-17	78.4500	79.8500	78.4500	78.7500	+4.180%	299	1,416	-43.238%
2025-09-15	75.5900	75.5900	75.5900	75.5900	+1.205%	1	1,120	-40.865%
2025-09-12	74.2900	74.6900	74.2900	74.6900	+0.660%	4	1,119	-40.153%
2025-09-10	74.2500	74.6800	74.2000	74.2000	-7.331%	6	1,119	-39.757%
2025-09-09	80.4500	80.4500	79.7600	80.0700	+0.313%	58	1,118	-44.174%
2025-09-08	79.1000	79.8200	79.1000	79.8200	-2.421%	9	1,062	-43.999%
2025-09-05	81.3700	81.8000	81.3700	81.8000	+2.764%	4	1,060	-45.355%
2025-09-03	79.7500	79.8500	79.6000	79.6000	-2.654%	250	1,060	-43.844%
2025-09-02	81.5500	81.7700	81.5500	81.7700	+5.714%	2	810	-45.334%
2025-08-29	76.8500	77.3500	76.8500	77.3500	+5.024%	4	808	-42.211%
2025-08-27	73.0700	73.6500	73.0700	73.6500	+0.204%	3	808	-39.308%
2025-08-25	73.3000	73.6000	73.3000	73.5000	-3.417%	68	809	-39.184%
2025-08-19	76.1000	76.1000	76.1000	76.1000	+5.358%	1	741	-41.261%
2025-08-12	72.2300	72.2300	72.2300	72.2300	+0.529%	1	742	-38.114%
2025-08-11	71.8500	71.8500	71.8500	71.8500	+0.391%	1	742	-37.787%
2025-08-08	71.5700	71.5700	71.5700	71.5700	-2.533%	1	741	-37.544%
2025-08-06	74.8000	74.8100	73.4300	73.4300	-0.366%	75	740	-39.126%
2025-08-05	73.7000	73.7000	73.7000	73.7000	+2.078%	41	672	-39.349%
2025-07-31	72.2000	72.2000	72.2000	72.2000	-1.702%	1	666	-38.089%
2025-07-30	74.3900	74.3900	73.4000	73.4500	-1.739%	56	665	-39.142%
2025-07-28	75.4300	75.4300	74.7500	74.7500	-6.234%	2	686	-40.201%
2025-07-23	79.7200	79.7200	79.7200	79.7200	-2.064%	3	687	-43.929%
2025-07-22	81.2300	81.4000	81.0500	81.4000	+3.694%	113	687	-45.086%
2025-07-21	78.5000	78.5000	78.5000	78.5000	-0.292%	4	601	-43.057%
2025-07-18	78.7300	78.7300	78.7300	78.7300	+0.807%	1	599	-43.224%
2025-07-17	78.1500	78.3500	78.1000	78.1000	-6.913%	55	598	-42.766%
2025-07-14	83.8800	83.9800	83.8800	83.9000	+0.963%	125	598	-46.722%
2025-07-11	82.5500	83.1800	82.5500	83.1000	-1.901%	73	473	-46.209%
2025-07-10	84.9500	84.9500	84.7100	84.7100	-3.837%	94	464	-47.232%
2025-07-03	87.5000	88.0900	87.5000	88.0900	-2.231%	69	397	-49.256%
2025-07-02	90.0900	90.1000	90.0900	90.1000	+0.111%	70	397	-50.388%
2025-06-30	91.2500	91.2500	90.0000	90.0000	-1.099%	42	372	-50.333%
2025-06-27	90.2600	91.0000	90.2600	91.0000	-0.904%	56	332	-50.879%
2025-06-26	91.5500	91.8300	91.5500	91.8300	-1.943%	26	277	-51.323%
2025-06-25	94.5000	94.5000	93.5500	93.6500	-4.194%	48	252	-52.269%
2025-06-24	97.7500	97.7500	97.7500	97.7500	-2.833%	1	206	-54.271%
2025-06-23	102.2500	102.2500	100.4900	100.6000	-0.730%	112	206	-55.567%
2025-06-20	101.9400	101.9400	101.3400	101.3400	+0.686%	182	95	-55.891%
2025-06-18	100.6500	100.6500	100.6500	100.6500	-0.886%	1	4	-55.589%
2025-06-17	101.6400	101.6400	101.5500	101.5500	+1.145%	2	4	-55.982%
2025-06-16	100.4000	100.4000	100.4000	100.4000	-2.287%	1	2	-55.478%
2025-06-13	102.7500	102.7500	102.7500	102.7500	+0.293%	2	2	-56.496%
2025-06-10	102.7600	102.7600	102.4500	102.4500	0.000%	2	1	-56.369%