Dark

NVDA20271217P250
NVDA Dec 17 2027 250.00 Put (NVDA271217P00250000)
option OPRA

EOD

Sep 30, 2026

43.30-2.477%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	43.3000	43.3000	43.3000	43.3000	-2.477%	1	1,507	0.000%
2026-09-29	42.6300	44.4400	42.6300	44.4000	-0.225%	85	1,506	-2.477%
2026-09-28	43.7200	44.5000	43.4300	44.5000	-3.366%	190	1,460	-2.697%
2026-09-25	46.5300	47.4000	46.0500	46.0500	-2.746%	28	1,488	-5.972%
2026-09-24	47.7500	48.1400	47.0200	47.3500	+5.739%	136	1,463	-8.553%
2026-09-22	44.7900	44.7900	44.7800	44.7800	-1.366%	2	1,527	-3.305%
2026-09-21	46.7700	46.7700	45.4000	45.4000	-8.744%	14	1,525	-4.626%
2026-09-18	49.6000	49.7500	49.5900	49.7500	-1.485%	6	1,522	-12.965%
2026-09-17	50.5000	50.5000	50.5000	50.5000	-2.716%	1	1,519	-14.257%
2026-09-16	52.7000	52.7000	51.9100	51.9100	-6.283%	3	1,518	-16.586%
2026-09-14	55.2200	55.6600	54.8500	55.3900	+9.466%	52	1,519	-21.827%
2026-09-11	50.6000	50.6000	50.6000	50.6000	-2.411%	75	1,499	-14.427%
2026-09-10	51.9700	52.3300	51.8500	51.8500	+4.642%	9	1,574	-16.490%
2026-09-09	49.4500	49.9000	49.4500	49.5500	+7.135%	12	1,573	-12.614%
2026-09-08	46.2500	46.2500	46.2500	46.2500	-1.070%	1	1,569	-6.378%
2026-09-04	45.0200	46.7500	44.6000	46.7500	-0.235%	9	1,571	-7.380%
2026-09-03	47.5000	47.7800	46.5000	46.8600	-2.841%	9	1,571	-7.597%
2026-09-02	48.8800	48.8800	48.2300	48.2300	-8.482%	2	1,575	-10.222%
2026-09-01	52.7000	52.7000	52.7000	52.7000	+4.109%	3	1,574	-17.837%
2026-08-31	50.6200	50.6200	50.6200	50.6200	-3.947%	1	1,574	-14.461%
2026-08-28	50.8700	52.7000	50.8700	52.7000	+10.159%	76	1,574	-17.837%
2026-08-27	48.6500	49.1500	47.0600	47.8400	-16.713%	109	1,553	-9.490%
2026-08-26	56.1200	57.4400	56.1200	57.4400	+2.389%	2	1,585	-24.617%
2026-08-25	56.0500	56.1000	56.0500	56.1000	-3.326%	4	1,584	-22.816%
2026-08-24	57.0300	58.0300	57.0300	58.0300	+5.413%	11	1,582	-25.383%
2026-08-21	55.2800	55.2800	55.0000	55.0500	+2.724%	3	1,582	-21.344%
2026-08-20	53.5900	53.5900	53.5900	53.5900	+1.113%	40	1,583	-19.201%
2026-08-18	53.0000	53.0000	53.0000	53.0000	+7.396%	1	1,623	-18.302%
2026-08-17	49.5400	49.5400	49.3500	49.3500	-2.663%	7	1,623	-12.259%
2026-08-14	50.7600	50.7600	50.7000	50.7000	-1.763%	37	1,629	-14.596%
2026-08-12	52.0000	52.0000	51.5000	51.6100	-3.442%	3	1,629	-16.102%
2026-08-07	53.4500	53.4500	53.4500	53.4500	-1.220%	1	1,627	-18.990%
2026-08-06	53.5100	54.1100	53.5100	54.1100	-1.618%	408	1,627	-19.978%
2026-08-05	54.6100	55.5100	54.5000	55.0000	-7.095%	56	1,635	-21.273%
2026-08-04	59.3000	59.3000	59.2000	59.2000	-4.516%	2	1,635	-26.858%
2026-08-03	62.0000	62.0000	62.0000	62.0000	-11.022%	1	1,635	-30.161%
2026-07-30	69.7500	69.7500	69.6800	69.6800	+2.095%	33	1,636	-37.859%
2026-07-27	68.2500	68.3000	68.2500	68.2500	+12.531%	29	1,653	-36.557%
2026-07-24	60.6500	60.6500	60.6500	60.6500	-1.718%	1	1,653	-28.607%
2026-07-23	61.7100	61.7100	61.7100	61.7100	+4.099%	1	1,652	-29.833%
2026-07-22	59.1300	59.2800	59.1300	59.2800	-3.766%	2	1,652	-26.957%
2026-07-15	61.7300	61.7300	61.6000	61.6000	-3.190%	20	1,651	-29.708%
2026-07-10	63.0300	63.6300	63.0300	63.6300	-1.836%	21	1,631	-31.950%
2026-07-09	64.8200	64.8200	64.8200	64.8200	-4.984%	5	1,630	-33.200%
2026-06-30	68.2000	68.3000	68.1800	68.2200	-4.253%	32	1,635	-36.529%
2026-06-26	71.2500	71.2500	71.2500	71.2500	+6.982%	5	1,627	-39.228%
2026-06-23	66.6500	66.6500	66.6000	66.6000	+3.256%	21	1,627	-34.985%
2026-06-17	64.3000	64.5500	64.2000	64.5000	+0.593%	41	1,605	-32.868%
2026-06-16	64.1200	64.1200	64.1200	64.1200	-4.284%	10	1,605	-32.470%
2026-06-12	66.9900	66.9900	66.9900	66.9900	-0.387%	1	1,600	-35.363%
2026-06-11	68.2800	68.2800	67.2500	67.2500	-2.564%	2	1,600	-35.613%
2026-06-10	67.6400	69.1100	67.6400	69.0200	+4.512%	53	1,600	-37.265%
2026-06-08	65.8000	66.3000	65.6300	66.0400	-1.887%	4	1,583	-34.434%
2026-06-05	64.3000	67.6200	64.3000	67.3100	+7.903%	175	1,581	-35.671%
2026-06-03	62.6600	62.6600	62.3800	62.3800	+4.227%	150	1,570	-30.587%
2026-06-02	59.2500	60.0700	59.2200	59.8500	-3.234%	282	1,570	-27.652%
2026-05-28	61.8500	61.8500	61.8500	61.8500	-2.213%	10	1,629	-29.992%
2026-05-27	63.2500	63.2500	63.2500	63.2500	+1.688%	10	1,624	-31.542%
2026-05-26	61.7800	62.2000	61.3900	62.2000	+1.767%	12	1,619	-30.386%
2026-05-22	61.2500	61.4500	61.1000	61.1200	+2.224%	53	1,618	-29.156%
2026-05-21	58.0000	60.3300	58.0000	59.7900	+3.086%	66	1,603	-27.580%
2026-05-20	59.0100	59.0100	57.5000	58.0000	-1.811%	74	1,603	-25.345%
2026-05-19	59.0700	59.0700	59.0700	59.0700	-2.040%	5	1,563	-26.697%
2026-05-18	60.3000	60.3000	60.3000	60.3000	+1.686%	4	1,563	-28.192%
2026-05-15	58.1800	59.3000	58.0500	59.3000	+7.897%	13	1,563	-26.981%
2026-05-14	55.5000	56.1200	54.7900	54.9600	-4.417%	330	1,552	-21.215%
2026-05-13	57.5000	57.5000	57.5000	57.5000	-4.087%	1	1,410	-24.696%
2026-05-12	59.5000	59.9500	59.5000	59.9500	-0.498%	6	1,410	-27.773%
2026-05-11	61.3500	61.4600	59.2600	60.2500	-8.155%	42	1,410	-28.133%
2026-05-06	65.6000	65.6000	65.6000	65.6000	-6.339%	5	1,372	-33.994%
2026-05-01	70.0000	70.0400	70.0000	70.0400	+1.331%	2	1,373	-38.178%
2026-04-30	66.9500	69.2500	66.9500	69.1200	+8.068%	64	1,373	-37.355%
2026-04-29	63.9500	64.3400	63.9500	63.9600	+2.026%	18	1,387	-32.301%
2026-04-28	63.9500	63.9500	62.6700	62.6900	+1.080%	23	1,385	-30.930%
2026-04-27	62.0200	62.0200	62.0200	62.0200	-4.585%	1	1,369	-30.184%
2026-04-24	65.0000	65.0000	65.0000	65.0000	-4.130%	2	1,369	-33.385%
2026-04-23	67.7500	67.8000	67.7500	67.8000	-0.147%	3	1,369	-36.136%
2026-04-22	68.1000	68.1000	67.9000	67.9000	-1.751%	2	1,369	-36.230%
2026-04-20	69.1100	69.1100	69.1100	69.1100	+0.994%	2	1,369	-37.346%
2026-04-17	68.4300	68.4300	68.4300	68.4300	-2.591%	1	1,369	-36.724%
2026-04-16	70.3300	70.3300	70.2500	70.2500	-0.355%	2	1,369	-38.363%
2026-04-15	70.5000	70.5000	70.5000	70.5000	-7.783%	1	1,369	-38.582%
2026-04-10	76.4500	76.4500	76.4500	76.4500	-10.637%	3	1,371	-43.362%
2026-03-31	88.4600	88.4700	85.5500	85.5500	-6.195%	5	1,368	-49.386%
2026-03-30	90.9000	91.2500	90.8500	91.2000	+0.997%	4	1,368	-52.522%
2026-03-27	90.3000	90.3000	90.3000	90.3000	+6.423%	2	1,368	-52.049%
2026-03-26	84.8000	84.9500	84.8000	84.8500	+2.811%	308	1,370	-48.969%
2026-03-18	82.5300	82.5300	82.5300	82.5300	+1.851%	2	1,199	-47.534%
2026-03-16	81.0500	81.0500	81.0300	81.0300	-2.783%	2	1,200	-46.563%
2026-03-13	83.3000	83.3500	83.3000	83.3500	-2.137%	20	1,200	-48.050%
2026-03-05	84.9100	85.1700	84.9100	85.1700	-0.618%	2	1,204	-49.161%
2026-02-27	84.8400	85.7000	84.8400	85.7000	+3.490%	52	1,204	-49.475%
2026-02-26	79.9500	82.9700	79.9500	82.8100	+6.990%	29	1,187	-47.712%
2026-02-25	77.4000	77.4000	77.4000	77.4000	-5.089%	2	1,187	-44.057%
2026-02-20	80.9000	81.7000	80.4000	81.5500	-2.218%	123	1,187	-46.904%
2026-02-17	86.6400	86.7400	82.9500	83.4000	+5.503%	12	1,122	-48.082%
2026-02-12	79.0500	79.0500	79.0500	79.0500	-0.126%	5	1,116	-45.225%
2026-02-11	79.1500	79.1500	79.1500	79.1500	-2.585%	2	1,120	-45.294%
2026-02-10	81.2500	81.2500	81.2500	81.2500	+1.007%	5	1,122	-46.708%
2026-02-09	80.4400	80.4400	80.4400	80.4400	-7.911%	5	1,122	-46.171%
2026-02-04	87.3500	87.3500	87.3500	87.3500	-0.103%	1	1,117	-50.429%
2026-02-03	86.1500	87.4400	86.1500	87.4400	+9.437%	3	1,117	-50.480%
2026-01-30	79.9000	79.9000	79.9000	79.9000	-2.203%	1	1,116	-45.807%
2026-01-29	81.1500	81.7000	81.1500	81.7000	+2.253%	6	1,117	-47.001%
2026-01-27	79.9000	79.9000	79.9000	79.9000	-7.266%	5	1,118	-45.807%
2026-01-20	86.1000	86.1600	86.1000	86.1600	+7.324%	2	1,123	-49.745%
2026-01-16	80.2800	80.2800	80.2800	80.2800	-4.097%	5	1,117	-46.064%
2026-01-14	83.7100	83.7100	83.7100	83.7100	+2.385%	1	1,117	-48.274%
2026-01-09	82.3000	82.3800	81.6800	81.7600	-0.232%	4	1,117	-47.040%
2026-01-08	81.8500	81.9500	81.8500	81.9500	+0.849%	2	1,117	-47.163%
2026-01-06	79.3300	81.2600	79.3300	81.2600	+1.448%	32	1,117	-46.714%
2026-01-05	80.1000	80.1000	80.1000	80.1000	+1.187%	1	1,124	-45.943%
2026-01-02	79.1600	79.1600	79.1600	79.1600	-1.518%	1	1,124	-45.301%
2025-12-31	80.3800	80.3800	80.3800	80.3800	-1.604%	1	1,124	-46.131%
2025-12-29	81.6900	81.6900	81.6900	81.6900	+3.471%	12	1,124	-46.995%
2025-12-26	78.8300	78.9500	78.8300	78.9500	-4.845%	2	1,136	-45.155%
2025-12-22	82.7000	82.9700	82.7000	82.9700	-1.578%	3	1,135	-47.812%
2025-12-19	84.3000	84.3000	84.3000	84.3000	-3.602%	2	1,136	-48.636%
2025-12-18	87.7000	87.7000	87.4500	87.4500	-3.795%	2	1,138	-50.486%
2025-12-17	88.7200	90.9000	88.6400	90.9000	+4.579%	5	1,137	-52.365%
2025-12-16	87.0700	87.0700	86.8600	86.9200	+4.233%	57	1,135	-50.184%
2025-12-08	83.3900	83.3900	83.3900	83.3900	-0.608%	55	1,190	-48.075%
2025-12-04	83.9000	83.9000	83.9000	83.9000	+0.951%	1	1,135	-48.391%
2025-12-02	82.2200	83.1100	82.2200	83.1100	-4.963%	2	1,134	-47.900%
2025-11-28	87.2300	87.4500	87.2300	87.4500	-4.531%	28	1,133	-50.486%
2025-11-25	91.6000	91.6000	91.6000	91.6000	+6.512%	1	1,135	-52.729%
2025-11-21	86.0000	86.0000	86.0000	86.0000	+4.420%	1	1,134	-49.651%
2025-11-19	83.1300	83.1300	82.3600	82.3600	-3.987%	2	1,135	-47.426%
2025-11-18	85.1200	86.0800	85.1200	85.7800	+9.204%	6	1,135	-49.522%
2025-11-12	78.5600	78.5600	78.5500	78.5500	+1.289%	2	1,134	-44.876%
2025-11-11	76.7700	79.0000	76.7700	77.5500	+4.444%	34	1,134	-44.165%
2025-11-10	74.2500	74.2500	74.2500	74.2500	-7.764%	1	1,140	-41.684%
2025-11-06	78.7000	80.5000	78.7000	80.5000	+10.425%	2	1,140	-46.211%
2025-11-05	72.3800	72.9000	72.3800	72.9000	-1.220%	2	1,140	-40.604%
2025-11-04	72.7500	74.2000	72.6500	73.8000	+7.267%	51	1,139	-41.328%
2025-11-03	69.3500	69.3500	68.8000	68.8000	-2.605%	72	1,116	-37.064%
2025-10-31	70.1100	70.6400	70.1100	70.6400	-2.417%	22	1,116	-38.703%
2025-10-30	71.9300	72.3900	71.4500	72.3900	+2.246%	12	1,102	-40.185%
2025-10-29	68.5800	70.8000	68.4300	70.8000	-6.867%	256	1,098	-38.842%
2025-10-28	75.7200	76.0200	75.7200	76.0200	-1.375%	2	1,218	-43.041%
2025-10-27	76.2600	77.0800	76.2600	77.0800	-2.824%	10	1,213	-43.825%
2025-10-24	79.8200	80.0500	79.0700	79.3200	-1.917%	4	1,213	-45.411%
2025-10-23	81.6400	81.8500	80.6800	80.8700	-1.976%	16	1,212	-46.457%
2025-10-22	82.1000	82.5000	82.1000	82.5000	+0.979%	2	1,208	-47.515%
2025-10-21	81.8500	82.0300	81.6300	81.7000	+1.289%	6	1,207	-47.001%
2025-10-20	80.6900	80.9500	80.4800	80.6600	-1.454%	4	1,205	-46.318%
2025-10-17	81.5100	81.8500	81.5100	81.8500	-2.779%	2	1,205	-47.098%
2025-10-16	83.3500	84.1900	83.3500	84.1900	+0.131%	100	1,204	-48.569%
2025-10-15	83.2100	84.5100	83.2100	84.0800	+7.313%	254	1,170	-48.501%
2025-10-13	78.2500	78.3500	78.2500	78.3500	+4.956%	2	1,092	-44.735%
2025-10-10	74.6100	74.7900	74.5200	74.6500	-1.686%	6	1,091	-41.996%
2025-10-09	74.8200	76.2400	74.8200	75.9300	-1.709%	31	1,090	-42.974%
2025-10-08	76.9500	77.2500	76.9500	77.2500	-2.104%	3	1,089	-43.948%
2025-10-07	78.7200	78.9700	78.7200	78.9100	-0.592%	4	1,089	-45.127%
2025-10-06	79.0900	79.3800	79.0900	79.3800	+2.426%	2	1,089	-45.452%
2025-10-03	76.5300	77.5000	76.5300	77.5000	+0.480%	7	1,089	-44.129%
2025-10-02	77.2500	77.2500	76.3600	77.1300	-1.658%	46	1,086	-43.861%
2025-10-01	78.9100	78.9100	78.1600	78.4300	+0.797%	3	1,050	-44.792%
2025-09-30	77.8100	77.8100	77.8100	77.8100	-2.175%	1	1,050	-44.352%
2025-09-29	79.5400	79.5400	79.5400	79.5400	-4.537%	1	1,050	-45.562%
2025-09-26	83.0900	83.3200	83.0900	83.3200	-0.096%	2	1,050	-48.032%
2025-09-25	81.7500	84.0400	81.7500	83.4000	+1.583%	165	1,050	-48.082%
2025-09-23	81.8100	82.1000	81.8100	82.1000	+2.369%	2	918	-47.259%
2025-09-22	79.4000	80.2600	79.4000	80.2000	-3.837%	194	918	-46.010%
2025-09-19	83.4900	83.7000	83.4000	83.4000	-3.695%	61	725	-48.082%
2025-09-17	87.5200	87.5500	86.6000	86.6000	+5.289%	40	692	-50.000%
2025-09-15	84.0000	84.0000	82.0700	82.2500	-0.049%	5	663	-47.356%
2025-09-12	81.8700	82.2900	81.8700	82.2900	-1.212%	4	663	-47.381%
2025-09-10	82.1000	83.3000	82.1000	83.3000	-4.582%	3	663	-48.019%
2025-09-08	87.3800	87.5500	87.0300	87.3000	-2.414%	6	663	-50.401%
2025-09-05	89.3800	89.4600	89.1600	89.4600	+1.717%	7	663	-51.598%
2025-09-03	87.9500	87.9500	87.9500	87.9500	-2.278%	1	661	-50.767%
2025-09-02	89.7800	90.0000	89.7800	90.0000	+5.202%	2	661	-51.889%
2025-08-29	84.3700	85.5500	84.3500	85.5500	+4.520%	18	662	-49.386%
2025-08-28	81.8500	81.8500	81.8500	81.8500	+1.551%	1	662	-47.098%
2025-08-27	80.9000	81.1000	80.6000	80.6000	+0.012%	46	662	-46.278%
2025-08-26	81.0900	81.0900	80.5900	80.5900	-1.117%	442	632	-46.271%
2025-08-25	83.2000	83.2000	80.5500	81.5000	-1.582%	31	357	-46.871%
2025-08-22	85.1400	85.1400	82.8100	82.8100	-2.462%	42	330	-47.712%
2025-08-21	84.9000	84.9000	84.9000	84.9000	-1.645%	42	316	-48.999%
2025-08-20	86.3200	86.3200	86.3200	86.3200	+2.640%	1	282	-49.838%
2025-08-19	82.3000	84.1400	82.3000	84.1000	+5.296%	63	282	-48.514%
2025-08-18	79.9000	80.0400	79.8500	79.8700	-1.517%	20	246	-45.787%
2025-08-13	81.1000	81.1000	81.1000	81.1000	+2.658%	1	236	-46.609%
2025-08-12	79.0200	79.0300	79.0000	79.0000	-0.516%	3	236	-45.190%
2025-08-11	79.0000	79.5100	78.7000	79.4100	+0.519%	61	236	-45.473%
2025-08-08	79.0000	79.0000	79.0000	79.0000	-1.250%	1	208	-45.190%
2025-08-07	79.2200	80.0200	79.2100	80.0000	-2.570%	9	208	-45.875%
2025-08-06	82.1100	82.1100	82.1100	82.1100	+0.049%	1	201	-47.266%
2025-08-05	82.8900	82.8900	81.8000	82.0700	+0.749%	127	202	-47.240%
2025-08-04	81.3500	81.7000	81.3500	81.4600	-5.279%	31	202	-46.845%
2025-08-01	85.5800	86.0000	85.5800	86.0000	+5.651%	30	196	-49.651%
2025-07-31	81.4000	81.4000	81.4000	81.4000	+0.370%	50	167	-46.806%
2025-07-30	81.0000	81.1000	81.0000	81.1000	+0.247%	5	117	-46.609%
2025-07-29	80.6300	80.9000	80.6300	80.9000	-2.177%	8	114	-46.477%
2025-07-28	83.2100	83.2100	82.7000	82.7000	-2.014%	2	106	-47.642%
2025-07-25	84.4000	84.4000	84.4000	84.4000	-3.089%	1	106	-48.697%
2025-07-23	88.2000	88.2000	87.0900	87.0900	-2.834%	4	106	-50.281%
2025-07-22	90.5600	90.6100	89.3500	89.6300	+3.499%	7	106	-51.690%
2025-07-18	86.6000	86.6000	86.6000	86.6000	+0.745%	1	101	-50.000%
2025-07-17	85.7000	86.0600	85.7000	85.9600	-2.062%	5	101	-49.628%
2025-07-16	88.3000	88.3000	87.7700	87.7700	+0.435%	3	96	-50.667%
2025-07-15	87.4500	87.4500	87.3900	87.3900	-7.032%	2	94	-50.452%
2025-07-10	94.0000	94.0000	94.0000	94.0000	+0.427%	1	94	-53.936%
2025-07-09	93.2500	93.7500	93.2500	93.6000	-2.398%	10	93	-53.739%
2025-07-08	96.0400	96.0400	95.9000	95.9000	-0.415%	6	83	-54.849%
2025-07-03	96.3000	96.3000	96.3000	96.3000	-2.184%	1	79	-55.036%
2025-07-02	98.4500	98.4500	98.4500	98.4500	-0.916%	48	79	-56.018%
2025-06-27	100.2400	100.3500	99.3600	99.3600	-1.799%	6	31	-56.421%
2025-06-25	102.1000	102.5500	101.1800	101.1800	-7.149%	12	33	-57.205%
2025-06-16	110.0000	110.0000	108.9700	108.9700	-2.505%	2	28	-60.264%
2025-06-11	110.2800	111.7700	110.2000	111.7700	+0.449%	9	27	-61.260%
2025-06-06	111.2700	111.2700	111.2700	111.2700	-5.807%	10	23	-61.086%
2025-05-28	118.1300	118.1300	118.1300	118.1300	+0.238%	1	18	-63.345%
2025-05-27	118.0600	118.0600	117.8500	117.8500	-1.215%	7	18	-63.258%
2025-05-21	119.3000	119.3000	119.3000	119.3000	-0.384%	2	11	-63.705%
2025-05-20	119.7600	119.7600	119.7600	119.7600	+1.535%	1	11	-63.844%
2025-05-19	118.1200	118.1200	117.9500	117.9500	-0.008%	8	10	-63.290%
2025-05-16	116.9900	117.9600	116.9900	117.9600	0.000%	4	0	-63.293%