Dark

NVDA20271217P25
NVDA Dec 17 2027 25.00 Put (NVDA271217P00025000)
option OPRA

Inactive

Aug 4, 2026

0.1000-50.000%(-0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1000	0.1000	0.1000	0.1000	-50.000%	3	1,394	0.000%
2026-07-30	0.2000	0.2000	0.2000	0.2000	+100.000%	17	1,394	-50.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	-16.667%	2	1,386	0.000%
2026-07-15	0.1400	0.1400	0.1200	0.1200	-25.000%	17	1,388	-16.667%
2026-06-05	0.1700	0.1700	0.1600	0.1600	0.000%	52	1,405	-37.500%
2026-06-03	0.1600	0.1600	0.1600	0.1600	-5.882%	10	1,403	-37.500%
2026-05-22	0.1500	0.1700	0.1500	0.1700	-10.526%	47	1,413	-41.176%
2026-05-20	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,418	-47.368%
2026-05-15	0.2000	0.2000	0.2000	0.2000	+17.647%	10	1,417	-50.000%
2026-05-11	0.1700	0.1700	0.1700	0.1700	-34.615%	10	1,427	-41.176%
2026-04-30	0.2600	0.2600	0.2600	0.2600	+136.364%	1	1,427	-61.538%
2026-04-28	0.1100	0.1100	0.1100	0.1100	-54.167%	5	1,427	-9.091%
2026-04-24	0.2400	0.2400	0.2400	0.2400	0.000%	300	1,422	-58.333%
2026-04-15	0.2400	0.2400	0.2400	0.2400	0.000%	10	1,122	-58.333%
2026-04-09	0.2400	0.2400	0.2400	0.2400	-40.000%	3	1,112	-58.333%
2026-04-02	0.4000	0.4000	0.4000	0.4000	+33.333%	20	1,089	-75.000%
2026-03-27	0.2900	0.3000	0.2900	0.3000	+7.143%	65	1,089	-66.667%
2026-03-24	0.2800	0.2800	0.2800	0.2800	-6.667%	4	1,079	-64.286%
2026-03-16	0.3000	0.3000	0.3000	0.3000	0.000%	20	1,076	-66.667%
2026-03-13	0.3500	0.3500	0.3000	0.3000	+11.111%	26	1,056	-66.667%
2026-03-04	0.2700	0.2700	0.2700	0.2700	-6.897%	1	1,030	-62.963%
2026-02-26	0.2900	0.2900	0.2900	0.2900	0.000%	1	1,030	-65.517%
2026-02-25	0.3400	0.3400	0.2800	0.2900	-14.706%	26	1,014	-65.517%
2026-02-24	0.3100	0.3400	0.3100	0.3400	+3.030%	60	1,014	-70.588%
2026-02-18	0.3300	0.3300	0.3300	0.3300	+6.452%	20	1,014	-69.697%
2026-01-20	0.3500	0.3500	0.3100	0.3100	+3.333%	27	994	-67.742%
2026-01-16	0.3000	0.3000	0.3000	0.3000	-14.286%	1	979	-66.667%
2026-01-05	0.3500	0.3500	0.3500	0.3500	+6.061%	10	959	-71.429%
2025-12-31	0.3300	0.3300	0.3300	0.3300	0.000%	20	959	-69.697%
2025-12-18	0.3300	0.3300	0.3300	0.3300	-8.333%	1	959	-69.697%
2025-12-12	0.3500	0.3600	0.3500	0.3600	-5.263%	4	958	-72.222%
2025-12-05	0.3800	0.3800	0.3800	0.3800	0.000%	100	954	-73.684%
2025-11-28	0.3800	0.3800	0.3800	0.3800	+5.556%	1	854	-73.684%
2025-11-24	0.4800	0.4800	0.3600	0.3600	-10.000%	2	853	-72.222%
2025-11-20	0.4000	0.4000	0.4000	0.4000	-2.439%	1	851	-75.000%
2025-11-17	0.4100	0.4100	0.4100	0.4100	+13.889%	40	850	-75.610%
2025-11-14	0.3600	0.3600	0.3600	0.3600	+16.129%	1	810	-72.222%
2025-11-11	0.3100	0.3100	0.3100	0.3100	-8.824%	3	809	-67.742%
2025-11-07	0.3400	0.3400	0.3400	0.3400	+21.429%	169	809	-70.588%
2025-11-04	0.3000	0.3000	0.2800	0.2800	0.000%	255	978	-64.286%
2025-11-03	0.2700	0.2800	0.2700	0.2800	-3.448%	101	722	-64.286%
2025-10-31	0.3000	0.3000	0.2900	0.2900	-3.333%	40	722	-65.517%
2025-10-27	0.3000	0.3000	0.3000	0.3000	-23.077%	2	680	-66.667%
2025-10-20	0.4500	0.4500	0.3600	0.3900	-11.364%	55	680	-74.359%
2025-10-17	0.4100	0.4400	0.4000	0.4400	-4.348%	4	678	-77.273%
2025-10-14	0.5000	0.5000	0.4600	0.4600	+6.977%	101	678	-78.261%
2025-10-13	0.4200	0.4300	0.4200	0.4300	+4.878%	3	577	-76.744%
2025-10-10	0.4600	0.4600	0.4100	0.4100	+5.128%	420	576	-75.610%
2025-10-07	0.3900	0.3900	0.3900	0.3900	+11.429%	10	749	-74.359%
2025-10-06	0.3500	0.3500	0.3500	0.3500	-5.405%	1	749	-71.429%
2025-09-29	0.3700	0.3700	0.3700	0.3700	-2.632%	50	748	-72.973%
2025-09-26	0.3800	0.3800	0.3800	0.3800	+18.750%	10	698	-73.684%
2025-09-25	0.3200	0.3200	0.3200	0.3200	-5.882%	1	688	-68.750%
2025-09-24	0.3400	0.3400	0.3400	0.3400	+13.333%	4	688	-70.588%
2025-09-23	0.3000	0.3000	0.3000	0.3000	0.000%	9	684	-66.667%
2025-09-18	0.3000	0.3000	0.3000	0.3000	-6.250%	10	677	-66.667%
2025-09-16	0.3200	0.3200	0.3200	0.3200	+6.667%	10	667	-68.750%
2025-09-15	0.2800	0.3000	0.2800	0.3000	+3.448%	209	666	-66.667%
2025-09-09	0.3100	0.3100	0.2900	0.2900	-12.121%	40	853	-65.517%
2025-09-08	0.3300	0.3400	0.3300	0.3300	-5.714%	420	853	-69.697%
2025-09-03	0.3500	0.3500	0.3500	0.3500	-7.895%	1	489	-71.429%
2025-09-02	0.3800	0.3800	0.3800	0.3800	0.000%	25	489	-73.684%
2025-08-29	0.3900	0.3900	0.3800	0.3800	0.000%	10	468	-73.684%
2025-08-28	0.3800	0.3800	0.3800	0.3800	-9.524%	1	468	-73.684%
2025-08-26	0.4400	0.4400	0.4200	0.4200	-4.545%	11	468	-76.190%
2025-08-22	0.4400	0.4400	0.4400	0.4400	0.000%	1	457	-77.273%
2025-08-19	0.4300	0.4400	0.4000	0.4400	+4.762%	5	456	-77.273%
2025-08-18	0.4200	0.4200	0.4200	0.4200	0.000%	1	457	-76.190%
2025-08-12	0.4200	0.4200	0.4200	0.4200	+7.692%	1	457	-76.190%
2025-08-08	0.4000	0.4000	0.3900	0.3900	-18.750%	4	456	-74.359%
2025-08-01	0.4800	0.4800	0.4800	0.4800	+23.077%	1	458	-79.167%
2025-07-28	0.3500	0.3900	0.3500	0.3900	0.000%	5	458	-74.359%
2025-07-25	0.3500	0.3900	0.3500	0.3900	-7.143%	3	462	-74.359%
2025-07-21	0.4200	0.4200	0.4200	0.4200	-4.545%	2	462	-76.190%
2025-07-18	0.4400	0.4400	0.4400	0.4400	0.000%	15	460	-77.273%
2025-07-17	0.4200	0.4600	0.4200	0.4400	-6.383%	3	460	-77.273%
2025-07-16	0.4700	0.4700	0.4700	0.4700	0.000%	1	462	-78.723%
2025-07-15	0.4500	0.4700	0.4400	0.4700	0.000%	15	461	-78.723%
2025-07-14	0.4700	0.4800	0.4700	0.4700	-4.082%	7	458	-78.723%
2025-07-11	0.5000	0.5000	0.4900	0.4900	-15.517%	179	451	-79.592%
2025-07-07	0.5800	0.5800	0.5800	0.5800	-1.695%	2	417	-82.759%
2025-06-30	0.5400	0.5900	0.5400	0.5900	+3.509%	2	419	-83.051%
2025-06-27	0.5700	0.5700	0.5700	0.5700	-3.390%	1	419	-82.456%
2025-06-25	0.6200	0.6200	0.5900	0.5900	-4.839%	16	419	-83.051%
2025-06-23	0.6500	0.6500	0.6200	0.6200	-6.061%	33	418	-83.871%
2025-06-20	0.6600	0.6600	0.6600	0.6600	+1.538%	2	415	-84.848%
2025-06-16	0.6500	0.6500	0.6500	0.6500	-5.797%	5	414	-84.615%
2025-06-10	0.6600	0.6900	0.6600	0.6900	-1.429%	2	411	-85.507%
2025-06-04	0.7000	0.7000	0.7000	0.7000	-1.408%	1	410	-85.714%
2025-06-03	0.7100	0.7100	0.7100	0.7100	-5.333%	1	410	-85.915%
2025-06-02	0.7700	0.7700	0.7500	0.7500	-2.597%	4	409	-86.667%
2025-05-30	0.7700	0.7700	0.7700	0.7700	0.000%	4	408	-87.013%
2025-05-28	0.7900	0.7900	0.7700	0.7700	-9.412%	4	408	-87.013%
2025-05-27	0.8500	0.8500	0.8500	0.8500	0.000%	40	407	-88.235%
2025-05-23	0.8500	0.8500	0.8500	0.8500	0.000%	80	383	-88.235%
2025-05-22	0.8800	0.8800	0.8500	0.8500	+1.190%	2	383	-88.235%
2025-05-21	0.8400	0.8400	0.8400	0.8400	+1.205%	1	382	-88.095%
2025-05-19	0.8500	0.8500	0.8300	0.8300	-2.353%	149	382	-87.952%
2025-05-16	0.8500	0.8500	0.8500	0.8500	0.000%	18	233	-88.235%
2025-05-15	0.8500	0.8700	0.8500	0.8500	-3.409%	98	227	-88.235%
2025-05-14	0.8800	0.8800	0.8800	0.8800	+1.149%	5	208	-88.636%
2025-05-13	0.9000	0.9000	0.8700	0.8700	-6.452%	10	208	-88.506%
2025-05-12	0.9000	0.9300	0.9000	0.9300	-2.105%	37	205	-89.247%
2025-05-08	0.9500	0.9500	0.9500	0.9500	-4.040%	4	171	-89.474%
2025-05-01	0.9900	0.9900	0.9900	0.9900	-1.000%	2	167	-89.899%
2025-04-29	1.0000	1.0000	1.0000	1.0000	-9.091%	1	165	-90.000%
2025-04-24	1.0900	1.1000	1.0300	1.1000	-14.063%	6	166	-90.909%
2025-04-22	1.2800	1.2800	1.2800	1.2800	-8.571%	1	163	-92.188%
2025-04-21	1.3500	1.4000	1.3500	1.4000	0.000%	3	163	-92.857%
2025-04-17	1.3600	1.4500	1.3600	1.4000	+3.704%	9	163	-92.857%
2025-04-16	1.4800	1.4800	1.3500	1.3500	+2.273%	2	163	-92.593%
2025-04-15	1.3700	1.4500	1.3200	1.3200	-5.714%	87	162	-92.424%
2025-04-14	1.2200	1.6300	1.2200	1.4000	+3.704%	165	176	-92.857%
2025-04-11	1.3500	1.3500	1.3500	1.3500	-25.824%	20	61	-92.593%
2025-04-09	1.5300	1.8200	1.5300	1.8200	+27.273%	15	51	-94.505%
2025-04-08	1.3500	1.4300	1.2900	1.4300	+14.400%	47	41	-93.007%
2025-04-07	1.2500	1.2500	1.2500	1.2500	0.000%	1	1	-92.000%