Dark

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

EOD

Aug 14, 2026

50.70-1.763%(-0.91)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	50.7600	50.7600	50.7000	50.7000	-1.763%	37	1,629	0.000%
2026-08-12	52.0000	52.0000	51.5000	51.6100	-3.442%	3	1,629	-1.763%
2026-08-07	53.4500	53.4500	53.4500	53.4500	-1.220%	1	1,627	-5.145%
2026-08-06	53.5100	54.1100	53.5100	54.1100	-1.618%	408	1,627	-6.302%
2026-08-05	54.6100	55.5100	54.5000	55.0000	-7.095%	56	1,635	-7.818%
2026-08-04	59.3000	59.3000	59.2000	59.2000	-4.516%	2	1,635	-14.358%
2026-08-03	62.0000	62.0000	62.0000	62.0000	-11.022%	1	1,635	-18.226%
2026-07-30	69.7500	69.7500	69.6800	69.6800	+2.095%	33	1,636	-27.239%
2026-07-27	68.2500	68.3000	68.2500	68.2500	+12.531%	29	1,653	-25.714%
2026-07-24	60.6500	60.6500	60.6500	60.6500	-1.718%	1	1,653	-16.406%
2026-07-23	61.7100	61.7100	61.7100	61.7100	+4.099%	1	1,652	-17.842%
2026-07-22	59.1300	59.2800	59.1300	59.2800	-3.766%	2	1,652	-14.474%
2026-07-15	61.7300	61.7300	61.6000	61.6000	-3.190%	20	1,651	-17.695%
2026-07-10	63.0300	63.6300	63.0300	63.6300	-1.836%	21	1,631	-20.321%
2026-07-09	64.8200	64.8200	64.8200	64.8200	-4.984%	5	1,630	-21.783%
2026-06-30	68.2000	68.3000	68.1800	68.2200	-4.253%	32	1,635	-25.682%
2026-06-26	71.2500	71.2500	71.2500	71.2500	+6.982%	5	1,627	-28.842%
2026-06-23	66.6500	66.6500	66.6000	66.6000	+3.256%	21	1,627	-23.874%
2026-06-17	64.3000	64.5500	64.2000	64.5000	+0.593%	41	1,605	-21.395%
2026-06-16	64.1200	64.1200	64.1200	64.1200	-4.284%	10	1,605	-20.930%
2026-06-12	66.9900	66.9900	66.9900	66.9900	-0.387%	1	1,600	-24.317%
2026-06-11	68.2800	68.2800	67.2500	67.2500	-2.564%	2	1,600	-24.610%
2026-06-10	67.6400	69.1100	67.6400	69.0200	+4.512%	53	1,600	-26.543%
2026-06-08	65.8000	66.3000	65.6300	66.0400	-1.887%	4	1,583	-23.228%
2026-06-05	64.3000	67.6200	64.3000	67.3100	+7.903%	175	1,581	-24.677%
2026-06-03	62.6600	62.6600	62.3800	62.3800	+4.227%	150	1,570	-18.724%
2026-06-02	59.2500	60.0700	59.2200	59.8500	-3.234%	282	1,570	-15.288%
2026-05-28	61.8500	61.8500	61.8500	61.8500	-2.213%	10	1,629	-18.027%
2026-05-27	63.2500	63.2500	63.2500	63.2500	+1.688%	10	1,624	-19.842%
2026-05-26	61.7800	62.2000	61.3900	62.2000	+1.767%	12	1,619	-18.489%
2026-05-22	61.2500	61.4500	61.1000	61.1200	+2.224%	53	1,618	-17.048%
2026-05-21	58.0000	60.3300	58.0000	59.7900	+3.086%	66	1,603	-15.203%
2026-05-20	59.0100	59.0100	57.5000	58.0000	-1.811%	74	1,603	-12.586%
2026-05-19	59.0700	59.0700	59.0700	59.0700	-2.040%	5	1,563	-14.170%
2026-05-18	60.3000	60.3000	60.3000	60.3000	+1.686%	4	1,563	-15.920%
2026-05-15	58.1800	59.3000	58.0500	59.3000	+7.897%	13	1,563	-14.503%
2026-05-14	55.5000	56.1200	54.7900	54.9600	-4.417%	330	1,552	-7.751%
2026-05-13	57.5000	57.5000	57.5000	57.5000	-4.087%	1	1,410	-11.826%
2026-05-12	59.5000	59.9500	59.5000	59.9500	-0.498%	6	1,410	-15.430%
2026-05-11	61.3500	61.4600	59.2600	60.2500	-8.155%	42	1,410	-15.851%
2026-05-06	65.6000	65.6000	65.6000	65.6000	-6.339%	5	1,372	-22.713%
2026-05-01	70.0000	70.0400	70.0000	70.0400	+1.331%	2	1,373	-27.613%
2026-04-30	66.9500	69.2500	66.9500	69.1200	+8.068%	64	1,373	-26.649%
2026-04-29	63.9500	64.3400	63.9500	63.9600	+2.026%	18	1,387	-20.732%
2026-04-28	63.9500	63.9500	62.6700	62.6900	+1.080%	23	1,385	-19.126%
2026-04-27	62.0200	62.0200	62.0200	62.0200	-4.585%	1	1,369	-18.252%
2026-04-24	65.0000	65.0000	65.0000	65.0000	-4.130%	2	1,369	-22.000%
2026-04-23	67.7500	67.8000	67.7500	67.8000	-0.147%	3	1,369	-25.221%
2026-04-22	68.1000	68.1000	67.9000	67.9000	-1.751%	2	1,369	-25.331%
2026-04-20	69.1100	69.1100	69.1100	69.1100	+0.994%	2	1,369	-26.639%
2026-04-17	68.4300	68.4300	68.4300	68.4300	-2.591%	1	1,369	-25.910%
2026-04-16	70.3300	70.3300	70.2500	70.2500	-0.355%	2	1,369	-27.829%
2026-04-15	70.5000	70.5000	70.5000	70.5000	-7.783%	1	1,369	-28.085%
2026-04-10	76.4500	76.4500	76.4500	76.4500	-10.637%	3	1,371	-33.682%
2026-03-31	88.4600	88.4700	85.5500	85.5500	-6.195%	5	1,368	-40.736%
2026-03-30	90.9000	91.2500	90.8500	91.2000	+0.997%	4	1,368	-44.408%
2026-03-27	90.3000	90.3000	90.3000	90.3000	+6.423%	2	1,368	-43.854%
2026-03-26	84.8000	84.9500	84.8000	84.8500	+2.811%	308	1,370	-40.247%
2026-03-18	82.5300	82.5300	82.5300	82.5300	+1.851%	2	1,199	-38.568%
2026-03-16	81.0500	81.0500	81.0300	81.0300	-2.783%	2	1,200	-37.431%
2026-03-13	83.3000	83.3500	83.3000	83.3500	-2.137%	20	1,200	-39.172%
2026-03-05	84.9100	85.1700	84.9100	85.1700	-0.618%	2	1,204	-40.472%
2026-02-27	84.8400	85.7000	84.8400	85.7000	+3.490%	52	1,204	-40.840%
2026-02-26	79.9500	82.9700	79.9500	82.8100	+6.990%	29	1,187	-38.776%
2026-02-25	77.4000	77.4000	77.4000	77.4000	-5.089%	2	1,187	-34.496%
2026-02-20	80.9000	81.7000	80.4000	81.5500	-2.218%	123	1,187	-37.830%
2026-02-17	86.6400	86.7400	82.9500	83.4000	+5.503%	12	1,122	-39.209%
2026-02-12	79.0500	79.0500	79.0500	79.0500	-0.126%	5	1,116	-35.863%
2026-02-11	79.1500	79.1500	79.1500	79.1500	-2.585%	2	1,120	-35.944%
2026-02-10	81.2500	81.2500	81.2500	81.2500	+1.007%	5	1,122	-37.600%
2026-02-09	80.4400	80.4400	80.4400	80.4400	-7.911%	5	1,122	-36.972%
2026-02-04	87.3500	87.3500	87.3500	87.3500	-0.103%	1	1,117	-41.958%
2026-02-03	86.1500	87.4400	86.1500	87.4400	+9.437%	3	1,117	-42.017%
2026-01-30	79.9000	79.9000	79.9000	79.9000	-2.203%	1	1,116	-36.546%
2026-01-29	81.1500	81.7000	81.1500	81.7000	+2.253%	6	1,117	-37.944%
2026-01-27	79.9000	79.9000	79.9000	79.9000	-7.266%	5	1,118	-36.546%
2026-01-20	86.1000	86.1600	86.1000	86.1600	+7.324%	2	1,123	-41.156%
2026-01-16	80.2800	80.2800	80.2800	80.2800	-4.097%	5	1,117	-36.846%
2026-01-14	83.7100	83.7100	83.7100	83.7100	+2.385%	1	1,117	-39.434%
2026-01-09	82.3000	82.3800	81.6800	81.7600	-0.232%	4	1,117	-37.989%
2026-01-08	81.8500	81.9500	81.8500	81.9500	+0.849%	2	1,117	-38.133%
2026-01-06	79.3300	81.2600	79.3300	81.2600	+1.448%	32	1,117	-37.608%
2026-01-05	80.1000	80.1000	80.1000	80.1000	+1.187%	1	1,124	-36.704%
2026-01-02	79.1600	79.1600	79.1600	79.1600	-1.518%	1	1,124	-35.953%
2025-12-31	80.3800	80.3800	80.3800	80.3800	-1.604%	1	1,124	-36.925%
2025-12-29	81.6900	81.6900	81.6900	81.6900	+3.471%	12	1,124	-37.936%
2025-12-26	78.8300	78.9500	78.8300	78.9500	-4.845%	2	1,136	-35.782%
2025-12-22	82.7000	82.9700	82.7000	82.9700	-1.578%	3	1,135	-38.894%
2025-12-19	84.3000	84.3000	84.3000	84.3000	-3.602%	2	1,136	-39.858%
2025-12-18	87.7000	87.7000	87.4500	87.4500	-3.795%	2	1,138	-42.024%
2025-12-17	88.7200	90.9000	88.6400	90.9000	+4.579%	5	1,137	-44.224%
2025-12-16	87.0700	87.0700	86.8600	86.9200	+4.233%	57	1,135	-41.671%
2025-12-08	83.3900	83.3900	83.3900	83.3900	-0.608%	55	1,190	-39.201%
2025-12-04	83.9000	83.9000	83.9000	83.9000	+0.951%	1	1,135	-39.571%
2025-12-02	82.2200	83.1100	82.2200	83.1100	-4.963%	2	1,134	-38.997%
2025-11-28	87.2300	87.4500	87.2300	87.4500	-4.531%	28	1,133	-42.024%
2025-11-25	91.6000	91.6000	91.6000	91.6000	+6.512%	1	1,135	-44.651%
2025-11-21	86.0000	86.0000	86.0000	86.0000	+4.420%	1	1,134	-41.047%
2025-11-19	83.1300	83.1300	82.3600	82.3600	-3.987%	2	1,135	-38.441%
2025-11-18	85.1200	86.0800	85.1200	85.7800	+9.204%	6	1,135	-40.895%
2025-11-12	78.5600	78.5600	78.5500	78.5500	+1.289%	2	1,134	-35.455%
2025-11-11	76.7700	79.0000	76.7700	77.5500	+4.444%	34	1,134	-34.623%
2025-11-10	74.2500	74.2500	74.2500	74.2500	-7.764%	1	1,140	-31.717%
2025-11-06	78.7000	80.5000	78.7000	80.5000	+10.425%	2	1,140	-37.019%
2025-11-05	72.3800	72.9000	72.3800	72.9000	-1.220%	2	1,140	-30.453%
2025-11-04	72.7500	74.2000	72.6500	73.8000	+7.267%	51	1,139	-31.301%
2025-11-03	69.3500	69.3500	68.8000	68.8000	-2.605%	72	1,116	-26.308%
2025-10-31	70.1100	70.6400	70.1100	70.6400	-2.417%	22	1,116	-28.228%
2025-10-30	71.9300	72.3900	71.4500	72.3900	+2.246%	12	1,102	-29.963%
2025-10-29	68.5800	70.8000	68.4300	70.8000	-6.867%	256	1,098	-28.390%
2025-10-28	75.7200	76.0200	75.7200	76.0200	-1.375%	2	1,218	-33.307%
2025-10-27	76.2600	77.0800	76.2600	77.0800	-2.824%	10	1,213	-34.224%
2025-10-24	79.8200	80.0500	79.0700	79.3200	-1.917%	4	1,213	-36.082%
2025-10-23	81.6400	81.8500	80.6800	80.8700	-1.976%	16	1,212	-37.307%
2025-10-22	82.1000	82.5000	82.1000	82.5000	+0.979%	2	1,208	-38.545%
2025-10-21	81.8500	82.0300	81.6300	81.7000	+1.289%	6	1,207	-37.944%
2025-10-20	80.6900	80.9500	80.4800	80.6600	-1.454%	4	1,205	-37.144%
2025-10-17	81.5100	81.8500	81.5100	81.8500	-2.779%	2	1,205	-38.057%
2025-10-16	83.3500	84.1900	83.3500	84.1900	+0.131%	100	1,204	-39.779%
2025-10-15	83.2100	84.5100	83.2100	84.0800	+7.313%	254	1,170	-39.700%
2025-10-13	78.2500	78.3500	78.2500	78.3500	+4.956%	2	1,092	-35.290%
2025-10-10	74.6100	74.7900	74.5200	74.6500	-1.686%	6	1,091	-32.083%
2025-10-09	74.8200	76.2400	74.8200	75.9300	-1.709%	31	1,090	-33.228%
2025-10-08	76.9500	77.2500	76.9500	77.2500	-2.104%	3	1,089	-34.369%
2025-10-07	78.7200	78.9700	78.7200	78.9100	-0.592%	4	1,089	-35.750%
2025-10-06	79.0900	79.3800	79.0900	79.3800	+2.426%	2	1,089	-36.130%
2025-10-03	76.5300	77.5000	76.5300	77.5000	+0.480%	7	1,089	-34.581%
2025-10-02	77.2500	77.2500	76.3600	77.1300	-1.658%	46	1,086	-34.267%
2025-10-01	78.9100	78.9100	78.1600	78.4300	+0.797%	3	1,050	-35.356%
2025-09-30	77.8100	77.8100	77.8100	77.8100	-2.175%	1	1,050	-34.841%
2025-09-29	79.5400	79.5400	79.5400	79.5400	-4.537%	1	1,050	-36.258%
2025-09-26	83.0900	83.3200	83.0900	83.3200	-0.096%	2	1,050	-39.150%
2025-09-25	81.7500	84.0400	81.7500	83.4000	+1.583%	165	1,050	-39.209%
2025-09-23	81.8100	82.1000	81.8100	82.1000	+2.369%	2	918	-38.246%
2025-09-22	79.4000	80.2600	79.4000	80.2000	-3.837%	194	918	-36.783%
2025-09-19	83.4900	83.7000	83.4000	83.4000	-3.695%	61	725	-39.209%
2025-09-17	87.5200	87.5500	86.6000	86.6000	+5.289%	40	692	-41.455%
2025-09-15	84.0000	84.0000	82.0700	82.2500	-0.049%	5	663	-38.359%
2025-09-12	81.8700	82.2900	81.8700	82.2900	-1.212%	4	663	-38.389%
2025-09-10	82.1000	83.3000	82.1000	83.3000	-4.582%	3	663	-39.136%
2025-09-08	87.3800	87.5500	87.0300	87.3000	-2.414%	6	663	-41.924%
2025-09-05	89.3800	89.4600	89.1600	89.4600	+1.717%	7	663	-43.327%
2025-09-03	87.9500	87.9500	87.9500	87.9500	-2.278%	1	661	-42.354%
2025-09-02	89.7800	90.0000	89.7800	90.0000	+5.202%	2	661	-43.667%
2025-08-29	84.3700	85.5500	84.3500	85.5500	+4.520%	18	662	-40.736%
2025-08-28	81.8500	81.8500	81.8500	81.8500	+1.551%	1	662	-38.057%
2025-08-27	80.9000	81.1000	80.6000	80.6000	+0.012%	46	662	-37.097%
2025-08-26	81.0900	81.0900	80.5900	80.5900	-1.117%	442	632	-37.089%
2025-08-25	83.2000	83.2000	80.5500	81.5000	-1.582%	31	357	-37.791%
2025-08-22	85.1400	85.1400	82.8100	82.8100	-2.462%	42	330	-38.776%
2025-08-21	84.9000	84.9000	84.9000	84.9000	-1.645%	42	316	-40.283%
2025-08-20	86.3200	86.3200	86.3200	86.3200	+2.640%	1	282	-41.265%
2025-08-19	82.3000	84.1400	82.3000	84.1000	+5.296%	63	282	-39.715%
2025-08-18	79.9000	80.0400	79.8500	79.8700	-1.517%	20	246	-36.522%
2025-08-13	81.1000	81.1000	81.1000	81.1000	+2.658%	1	236	-37.485%
2025-08-12	79.0200	79.0300	79.0000	79.0000	-0.516%	3	236	-35.823%
2025-08-11	79.0000	79.5100	78.7000	79.4100	+0.519%	61	236	-36.154%
2025-08-08	79.0000	79.0000	79.0000	79.0000	-1.250%	1	208	-35.823%
2025-08-07	79.2200	80.0200	79.2100	80.0000	-2.570%	9	208	-36.625%
2025-08-06	82.1100	82.1100	82.1100	82.1100	+0.049%	1	201	-38.254%
2025-08-05	82.8900	82.8900	81.8000	82.0700	+0.749%	127	202	-38.223%
2025-08-04	81.3500	81.7000	81.3500	81.4600	-5.279%	31	202	-37.761%
2025-08-01	85.5800	86.0000	85.5800	86.0000	+5.651%	30	196	-41.047%
2025-07-31	81.4000	81.4000	81.4000	81.4000	+0.370%	50	167	-37.715%
2025-07-30	81.0000	81.1000	81.0000	81.1000	+0.247%	5	117	-37.485%
2025-07-29	80.6300	80.9000	80.6300	80.9000	-2.177%	8	114	-37.330%
2025-07-28	83.2100	83.2100	82.7000	82.7000	-2.014%	2	106	-38.694%
2025-07-25	84.4000	84.4000	84.4000	84.4000	-3.089%	1	106	-39.929%
2025-07-23	88.2000	88.2000	87.0900	87.0900	-2.834%	4	106	-41.784%
2025-07-22	90.5600	90.6100	89.3500	89.6300	+3.499%	7	106	-43.434%
2025-07-18	86.6000	86.6000	86.6000	86.6000	+0.745%	1	101	-41.455%
2025-07-17	85.7000	86.0600	85.7000	85.9600	-2.062%	5	101	-41.019%
2025-07-16	88.3000	88.3000	87.7700	87.7700	+0.435%	3	96	-42.235%
2025-07-15	87.4500	87.4500	87.3900	87.3900	-7.032%	2	94	-41.984%
2025-07-10	94.0000	94.0000	94.0000	94.0000	+0.427%	1	94	-46.064%
2025-07-09	93.2500	93.7500	93.2500	93.6000	-2.398%	10	93	-45.833%
2025-07-08	96.0400	96.0400	95.9000	95.9000	-0.415%	6	83	-47.132%
2025-07-03	96.3000	96.3000	96.3000	96.3000	-2.184%	1	79	-47.352%
2025-07-02	98.4500	98.4500	98.4500	98.4500	-0.916%	48	79	-48.502%
2025-06-27	100.2400	100.3500	99.3600	99.3600	-1.799%	6	31	-48.973%
2025-06-25	102.1000	102.5500	101.1800	101.1800	-7.149%	12	33	-49.891%
2025-06-16	110.0000	110.0000	108.9700	108.9700	-2.505%	2	28	-53.473%
2025-06-11	110.2800	111.7700	110.2000	111.7700	+0.449%	9	27	-54.639%
2025-06-06	111.2700	111.2700	111.2700	111.2700	-5.807%	10	23	-54.435%
2025-05-28	118.1300	118.1300	118.1300	118.1300	+0.238%	1	18	-57.081%
2025-05-27	118.0600	118.0600	117.8500	117.8500	-1.215%	7	18	-56.979%
2025-05-21	119.3000	119.3000	119.3000	119.3000	-0.384%	2	11	-57.502%
2025-05-20	119.7600	119.7600	119.7600	119.7600	+1.535%	1	11	-57.665%
2025-05-19	118.1200	118.1200	117.9500	117.9500	-0.008%	8	10	-57.016%
2025-05-16	116.9900	117.9600	116.9900	117.9600	0.000%	4	0	-57.019%