Dark

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

EOD

Sep 28, 2026

37.38-8.427%(-3.44)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	37.5000	37.5000	37.3500	37.3800	-8.427%	23	5,942	0.000%
2026-09-25	40.7300	40.8200	40.7300	40.8200	-0.488%	540	5,963	-8.427%
2026-09-24	41.0200	41.0200	41.0200	41.0200	+0.786%	4	5,733	-8.874%
2026-09-23	40.1300	40.7000	40.1300	40.7000	+4.119%	40	5,737	-8.157%
2026-09-22	39.5500	39.5500	39.0900	39.0900	-1.412%	35	5,708	-4.375%
2026-09-21	40.9800	40.9800	39.6500	39.6500	-8.324%	30	5,718	-5.725%
2026-09-18	43.2000	43.3000	42.9000	43.2500	-0.023%	47	5,731	-13.572%
2026-09-17	43.6000	43.7500	43.2600	43.2600	-5.027%	11	5,742	-13.592%
2026-09-16	45.5500	45.5500	45.5500	45.5500	-6.468%	1	5,734	-17.936%
2026-09-14	49.3500	49.3500	48.7000	48.7000	+6.448%	3	5,734	-23.244%
2026-09-10	45.2000	45.7500	45.2000	45.7500	+12.408%	2	5,733	-18.295%
2026-09-04	38.8700	40.7000	38.8700	40.7000	-0.245%	109	5,805	-8.157%
2026-09-03	40.8000	40.8000	40.8000	40.8000	-1.687%	25	5,805	-8.382%
2026-09-02	41.6000	41.6000	41.5000	41.5000	-6.846%	21	5,805	-9.928%
2026-08-31	44.5600	44.5600	44.5500	44.5500	+8.394%	3	5,825	-16.094%
2026-08-27	42.8300	42.8500	41.1000	41.1000	-18.388%	105	5,828	-9.051%
2026-08-26	49.6000	50.3600	49.6000	50.3600	+1.758%	5	5,732	-25.774%
2026-08-25	49.5000	49.5000	49.4900	49.4900	+4.963%	3	5,730	-24.470%
2026-08-18	46.7000	47.1500	46.7000	47.1500	+5.481%	4	5,727	-20.721%
2026-08-14	44.7000	44.7000	44.7000	44.7000	-1.542%	2	5,728	-16.376%
2026-08-13	45.4000	45.4000	45.4000	45.4000	-1.732%	3	5,726	-17.665%
2026-08-12	46.6500	46.6500	45.4000	46.2000	-3.630%	28	5,726	-19.091%
2026-08-10	47.2700	47.9400	47.2700	47.9400	+1.568%	2	5,717	-22.028%
2026-08-07	48.1300	48.1300	47.2000	47.2000	-3.673%	6	5,717	-20.805%
2026-08-06	49.0000	49.0000	49.0000	49.0000	-6.667%	5	5,715	-23.714%
2026-08-04	53.0000	53.0000	52.5000	52.5000	-6.584%	4	5,710	-28.800%
2026-08-03	56.2000	56.2000	56.2000	56.2000	+6.641%	98	5,708	-33.488%
2026-07-22	52.5000	52.7500	51.9300	52.7000	-6.560%	523	5,806	-29.070%
2026-07-16	56.4000	56.4000	56.4000	56.4000	+4.040%	10	5,982	-33.723%
2026-07-14	54.2100	54.2100	54.2100	54.2100	-0.896%	34	5,972	-31.046%
2026-07-10	54.7000	54.7000	54.7000	54.7000	-10.869%	1	5,938	-31.664%
2026-07-06	61.3700	61.3700	61.3700	61.3700	-2.510%	6	5,939	-39.091%
2026-07-02	62.9500	62.9500	62.9500	62.9500	-1.594%	10	5,946	-40.620%
2026-06-29	63.9000	64.2500	63.9000	63.9700	+6.104%	77	5,946	-41.566%
2026-06-23	59.8000	60.2900	59.7000	60.2900	+6.538%	24	5,961	-38.000%
2026-06-22	55.7300	56.7900	55.5800	56.5900	+0.159%	4	5,962	-33.946%
2026-06-18	56.5000	56.5000	56.5000	56.5000	-5.281%	1	5,929	-33.841%
2026-06-17	59.6500	59.6500	59.6500	59.6500	-2.020%	30	5,929	-37.334%
2026-06-11	60.8800	60.8800	60.8800	60.8800	+1.467%	1	5,929	-38.601%
2026-06-10	60.0000	60.0000	60.0000	60.0000	+6.232%	1	5,929	-37.700%
2026-06-03	56.1200	56.4900	56.1200	56.4800	+5.373%	5	5,928	-33.817%
2026-06-02	52.7500	53.8000	52.7200	53.6000	+1.362%	265	5,929	-30.261%
2026-06-01	54.2100	54.3000	52.5500	52.8800	-3.186%	225	5,950	-29.312%
2026-05-29	55.2400	55.2700	54.6200	54.6200	-2.395%	20	6,012	-31.564%
2026-05-28	55.9400	55.9600	55.9400	55.9600	-1.340%	40	6,032	-33.202%
2026-05-27	56.7200	56.7200	56.7200	56.7200	+0.746%	50	6,052	-34.097%
2026-05-26	55.3700	56.3000	55.3700	56.3000	+1.405%	7	6,052	-33.606%
2026-05-22	54.8500	55.5200	54.3500	55.5200	+5.132%	15	6,049	-32.673%
2026-05-21	53.3000	54.0000	52.8100	52.8100	+0.859%	15	6,050	-29.218%
2026-05-20	53.6800	53.6800	51.4500	52.3600	-4.365%	577	6,050	-28.610%
2026-05-18	53.6000	54.7500	53.6000	54.7500	+3.752%	1,095	5,625	-31.726%
2026-05-15	52.1500	52.7700	52.1500	52.7700	+6.822%	22	5,625	-29.164%
2026-05-14	49.8500	50.0600	49.2500	49.4000	-4.817%	46	4,824	-24.332%
2026-05-13	51.7500	51.9000	51.3700	51.9000	-2.627%	44	4,834	-27.977%
2026-05-11	53.3000	53.3000	53.3000	53.3000	-12.119%	25	4,834	-29.869%
2026-05-06	60.6500	60.6500	60.6500	60.6500	-1.893%	4	4,834	-38.368%
2026-04-30	61.9000	61.9000	61.8200	61.8200	+6.641%	2	4,838	-39.534%
2026-04-29	57.9700	57.9700	57.9700	57.9700	-0.138%	1	4,839	-35.518%
2026-04-27	58.0500	58.0500	58.0500	58.0500	-7.857%	10	4,839	-35.607%
2026-04-23	63.0000	63.0000	63.0000	63.0000	+1.368%	2	4,843	-40.667%
2026-04-17	62.3500	62.3500	62.1500	62.1500	-0.956%	2	4,843	-39.855%
2026-04-15	62.9900	62.9900	62.7500	62.7500	-4.563%	2	4,843	-40.430%
2026-04-14	65.9500	65.9500	65.7500	65.7500	-4.294%	2	4,843	-43.148%
2026-04-10	68.7000	68.7000	68.7000	68.7000	-3.416%	1	4,842	-45.590%
2026-04-09	71.1000	71.1300	71.1000	71.1300	-13.949%	30	4,843	-47.448%
2026-03-27	82.2600	82.6600	82.2600	82.6600	+7.281%	20	4,841	-54.779%
2026-03-26	77.0500	77.0500	77.0500	77.0500	+3.813%	200	4,841	-51.486%
2026-03-17	74.3000	74.3000	73.7600	74.2200	-2.406%	192	4,778	-49.636%
2026-03-13	75.8300	76.2000	75.8000	76.0500	-0.262%	44	4,720	-50.848%
2026-03-06	76.2500	76.2500	76.1900	76.2500	+1.369%	81	4,701	-50.977%
2026-03-04	75.2100	75.2500	75.1000	75.2200	-0.371%	20	4,718	-50.306%
2026-02-26	74.1000	75.5000	74.1000	75.5000	+1.478%	17	4,698	-50.490%
2026-02-20	74.0000	74.4000	73.2500	74.4000	+0.786%	19	4,681	-49.758%
2026-02-18	73.8500	73.8500	73.8200	73.8200	-3.818%	10	4,679	-49.363%
2026-02-17	79.2200	79.2900	76.7500	76.7500	+6.523%	50	4,679	-51.296%
2026-02-11	72.2100	72.2100	71.9000	72.0500	-10.117%	201	4,655	-48.119%
2026-02-03	78.8900	80.1600	78.8900	80.1600	+8.692%	4	4,561	-53.368%
2026-01-26	73.7500	73.7500	73.7500	73.7500	-6.254%	1	4,560	-49.315%
2026-01-20	78.5500	78.6700	78.5500	78.6700	+8.555%	2	4,560	-52.485%
2026-01-15	72.4600	72.4700	72.4600	72.4700	-4.595%	2	4,560	-48.420%
2026-01-14	75.9800	75.9800	75.9600	75.9600	+1.253%	2	4,560	-50.790%
2026-01-09	74.9600	75.0200	74.9600	75.0200	+2.486%	2	4,560	-50.173%
2026-01-06	72.1600	73.3200	72.1600	73.2000	-1.348%	4	4,560	-48.934%
2026-01-05	74.1800	74.2000	74.1800	74.2000	+0.474%	2	4,560	-49.623%
2026-01-02	72.5300	73.8800	72.5300	73.8500	+0.204%	10	4,561	-49.384%
2025-12-30	73.7000	73.7000	73.7000	73.7000	+0.724%	7	4,560	-49.281%
2025-12-24	73.1200	73.2200	73.1200	73.1700	-2.284%	9	4,561	-48.913%
2025-12-23	74.8800	74.8800	74.8800	74.8800	-2.690%	1	4,561	-50.080%
2025-12-19	76.9500	76.9500	76.9500	76.9500	-4.100%	1	4,562	-51.423%
2025-12-18	80.2400	80.2400	80.2400	80.2400	-1.425%	8	4,562	-53.415%
2025-12-17	81.4000	81.4000	81.4000	81.4000	+2.300%	4	4,562	-54.079%
2025-12-16	79.8500	79.8500	79.5700	79.5700	+0.404%	2	4,562	-53.022%
2025-12-15	79.2000	79.2500	79.1900	79.2500	+1.020%	3	4,562	-52.833%
2025-12-12	78.4500	78.4500	78.4500	78.4500	+3.088%	3	4,561	-52.352%
2025-12-08	76.1000	76.1000	76.1000	76.1000	-1.348%	55	4,558	-50.880%
2025-12-05	77.1400	77.1400	77.1400	77.1400	-0.976%	55	4,558	-51.543%
2025-12-03	77.8900	78.2500	77.8900	77.9000	+0.620%	27	4,503	-52.015%
2025-12-02	75.8300	77.4300	75.8200	77.4200	+0.939%	35	4,478	-51.718%
2025-11-24	76.7500	77.1000	76.7000	76.7000	-4.149%	76	4,443	-51.265%
2025-11-21	78.9500	80.0200	78.9500	80.0200	+8.531%	2	4,393	-53.287%
2025-11-20	70.5000	73.7300	70.5000	73.7300	-2.859%	2	4,393	-49.302%
2025-11-19	74.8500	76.1500	74.8500	75.9000	+7.507%	170	4,391	-50.751%
2025-11-12	70.6000	70.6000	70.6000	70.6000	-0.423%	1	4,428	-47.054%
2025-11-11	71.3500	71.8100	70.6500	70.9000	+3.579%	55	4,428	-47.278%
2025-11-10	69.8900	70.1000	68.3800	68.4500	-7.562%	5	4,400	-45.391%
2025-11-07	76.2000	78.6000	74.0500	74.0500	+17.540%	3,055	4,401	-49.521%
2025-11-03	63.5500	63.6500	63.0000	63.0000	-2.823%	54	1,657	-40.667%
2025-10-31	63.9300	65.1900	63.9300	64.8300	-1.023%	10	1,657	-42.342%
2025-10-30	65.4700	65.8400	65.4700	65.5000	+1.946%	9	1,656	-42.931%
2025-10-29	62.5400	64.2500	61.8500	64.2500	-1.533%	188	1,654	-41.821%
2025-10-28	68.5000	69.1700	65.2500	65.2500	-6.385%	15	1,613	-42.713%
2025-10-27	69.1100	69.7000	68.9100	69.7000	-2.654%	8	1,613	-46.370%
2025-10-24	72.5100	72.9000	71.6000	71.6000	-2.691%	11	1,613	-47.793%
2025-10-23	74.1500	74.2500	73.2000	73.5800	-3.311%	18	1,615	-49.198%
2025-10-22	74.8200	76.1000	74.8200	76.1000	+2.148%	8	1,615	-50.880%
2025-10-21	75.2000	75.4000	74.3000	74.5000	+0.867%	4	1,608	-49.826%
2025-10-20	73.2900	73.8600	72.9500	73.8600	-1.124%	8	1,608	-49.391%
2025-10-17	74.7000	74.7000	74.7000	74.7000	-1.723%	1	1,608	-49.960%
2025-10-15	75.1700	76.0100	75.1700	76.0100	+1.428%	6	1,608	-50.822%
2025-10-14	75.6200	75.6200	74.7300	74.9400	+4.286%	4	1,609	-50.120%
2025-10-13	71.1500	71.8600	71.0300	71.8600	+6.066%	13	1,609	-47.982%
2025-10-10	67.7600	67.9400	67.7500	67.7500	-1.812%	4	1,604	-44.827%
2025-10-09	68.0700	69.3200	68.0700	69.0000	-1.555%	28	1,605	-45.826%
2025-10-08	69.6100	70.0900	69.4100	70.0900	-2.286%	56	1,604	-46.669%
2025-10-07	70.4400	71.7300	70.3200	71.7300	-0.361%	55	1,518	-47.888%
2025-10-06	72.0000	72.5500	71.0900	71.9900	+2.623%	26	1,518	-48.076%
2025-10-03	69.5100	70.1500	69.1900	70.1500	+0.487%	17	1,515	-46.714%
2025-10-02	69.6500	69.9600	69.4600	69.8100	-2.090%	17	1,513	-46.455%
2025-10-01	70.8300	71.3000	70.8300	71.3000	-2.861%	4	1,512	-47.574%
2025-09-29	72.6800	73.4000	72.6800	73.4000	-2.781%	75	1,512	-49.074%
2025-09-26	75.5000	75.5000	75.5000	75.5000	-1.178%	1	1,441	-50.490%
2025-09-25	74.2600	76.4000	74.2600	76.4000	+2.399%	27	1,440	-51.073%
2025-09-23	74.3600	74.6100	74.3600	74.6100	+2.882%	2	1,415	-49.899%
2025-09-22	76.1300	76.3800	72.5200	72.5200	-4.642%	21	1,415	-48.456%
2025-09-19	75.8400	76.0500	75.8400	76.0500	-3.429%	2	1,416	-50.848%
2025-09-17	78.4500	79.8500	78.4500	78.7500	+4.180%	299	1,416	-52.533%
2025-09-15	75.5900	75.5900	75.5900	75.5900	+1.205%	1	1,120	-50.549%
2025-09-12	74.2900	74.6900	74.2900	74.6900	+0.660%	4	1,119	-49.953%
2025-09-10	74.2500	74.6800	74.2000	74.2000	-7.331%	6	1,119	-49.623%
2025-09-09	80.4500	80.4500	79.7600	80.0700	+0.313%	58	1,118	-53.316%
2025-09-08	79.1000	79.8200	79.1000	79.8200	-2.421%	9	1,062	-53.170%
2025-09-05	81.3700	81.8000	81.3700	81.8000	+2.764%	4	1,060	-54.303%
2025-09-03	79.7500	79.8500	79.6000	79.6000	-2.654%	250	1,060	-53.040%
2025-09-02	81.5500	81.7700	81.5500	81.7700	+5.714%	2	810	-54.286%
2025-08-29	76.8500	77.3500	76.8500	77.3500	+5.024%	4	808	-51.674%
2025-08-27	73.0700	73.6500	73.0700	73.6500	+0.204%	3	808	-49.246%
2025-08-25	73.3000	73.6000	73.3000	73.5000	-3.417%	68	809	-49.143%
2025-08-19	76.1000	76.1000	76.1000	76.1000	+5.358%	1	741	-50.880%
2025-08-12	72.2300	72.2300	72.2300	72.2300	+0.529%	1	742	-48.249%
2025-08-11	71.8500	71.8500	71.8500	71.8500	+0.391%	1	742	-47.975%
2025-08-08	71.5700	71.5700	71.5700	71.5700	-2.533%	1	741	-47.771%
2025-08-06	74.8000	74.8100	73.4300	73.4300	-0.366%	75	740	-49.094%
2025-08-05	73.7000	73.7000	73.7000	73.7000	+2.078%	41	672	-49.281%
2025-07-31	72.2000	72.2000	72.2000	72.2000	-1.702%	1	666	-48.227%
2025-07-30	74.3900	74.3900	73.4000	73.4500	-1.739%	56	665	-49.108%
2025-07-28	75.4300	75.4300	74.7500	74.7500	-6.234%	2	686	-49.993%
2025-07-23	79.7200	79.7200	79.7200	79.7200	-2.064%	3	687	-53.111%
2025-07-22	81.2300	81.4000	81.0500	81.4000	+3.694%	113	687	-54.079%
2025-07-21	78.5000	78.5000	78.5000	78.5000	-0.292%	4	601	-52.382%
2025-07-18	78.7300	78.7300	78.7300	78.7300	+0.807%	1	599	-52.521%
2025-07-17	78.1500	78.3500	78.1000	78.1000	-6.913%	55	598	-52.138%
2025-07-14	83.8800	83.9800	83.8800	83.9000	+0.963%	125	598	-55.447%
2025-07-11	82.5500	83.1800	82.5500	83.1000	-1.901%	73	473	-55.018%
2025-07-10	84.9500	84.9500	84.7100	84.7100	-3.837%	94	464	-55.873%
2025-07-03	87.5000	88.0900	87.5000	88.0900	-2.231%	69	397	-57.566%
2025-07-02	90.0900	90.1000	90.0900	90.1000	+0.111%	70	397	-58.513%
2025-06-30	91.2500	91.2500	90.0000	90.0000	-1.099%	42	372	-58.467%
2025-06-27	90.2600	91.0000	90.2600	91.0000	-0.904%	56	332	-58.923%
2025-06-26	91.5500	91.8300	91.5500	91.8300	-1.943%	26	277	-59.294%
2025-06-25	94.5000	94.5000	93.5500	93.6500	-4.194%	48	252	-60.085%
2025-06-24	97.7500	97.7500	97.7500	97.7500	-2.833%	1	206	-61.760%
2025-06-23	102.2500	102.2500	100.4900	100.6000	-0.730%	112	206	-62.843%
2025-06-20	101.9400	101.9400	101.3400	101.3400	+0.686%	182	95	-63.114%
2025-06-18	100.6500	100.6500	100.6500	100.6500	-0.886%	1	4	-62.861%
2025-06-17	101.6400	101.6400	101.5500	101.5500	+1.145%	2	4	-63.191%
2025-06-16	100.4000	100.4000	100.4000	100.4000	-2.287%	1	2	-62.769%
2025-06-13	102.7500	102.7500	102.7500	102.7500	+0.293%	2	2	-63.620%
2025-06-10	102.7600	102.7600	102.4500	102.4500	0.000%	2	1	-63.514%