Dark

NVDA20271217P260
NVDA Dec 17 2027 260.00 Put (NVDA271217P00260000)
option OPRA

EOD

Sep 29, 2026

49.44-1.120%(-0.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	49.4400	49.4400	49.4400	49.4400	-1.120%	1	3,092	0.000%
2026-09-28	49.3000	50.0000	49.3000	50.0000	-6.542%	12	3,092	-1.120%
2026-09-25	53.5000	53.5000	53.5000	53.5000	+1.096%	1	3,083	-7.589%
2026-09-21	52.9200	52.9200	52.9200	52.9200	-5.836%	14	3,083	-6.576%
2026-09-18	56.2000	56.2000	56.2000	56.2000	-8.095%	9	3,083	-12.028%
2026-09-14	61.3600	61.3700	61.1200	61.1500	+6.016%	50	3,083	-19.150%
2026-09-11	57.6300	57.8900	57.3800	57.6800	+12.065%	150	3,083	-14.286%
2026-09-08	51.4700	51.4700	51.4700	51.4700	-2.148%	1	3,083	-3.944%
2026-09-04	50.7500	52.6400	50.6600	52.6000	-0.379%	27	3,077	-6.008%
2026-09-03	54.2500	54.2500	52.8000	52.8000	-4.261%	27	3,077	-6.364%
2026-09-02	55.1500	55.1500	55.1500	55.1500	-4.337%	10	3,077	-10.354%
2026-08-31	58.5500	58.6500	57.3000	57.6500	+6.878%	146	3,067	-14.241%
2026-08-27	56.2500	56.2500	53.2500	53.9400	-16.125%	291	3,045	-8.343%
2026-08-26	63.8500	64.3100	63.8500	64.3100	+2.650%	3	3,047	-23.122%
2026-08-25	63.4000	63.4000	62.6500	62.6500	+12.196%	2	3,045	-21.085%
2026-08-17	55.8400	55.8400	55.8400	55.8400	-2.633%	8	3,043	-11.461%
2026-08-14	56.9300	57.3500	56.9200	57.3500	-0.675%	2,502	3,043	-13.793%
2026-08-12	58.0500	58.0500	57.7400	57.7400	-22.497%	17	820	-14.375%
2026-07-31	74.5000	74.5000	74.5000	74.5000	-5.397%	1	820	-33.638%
2026-07-29	78.7500	78.7500	78.7500	78.7500	+17.362%	1	820	-37.219%
2026-07-14	67.1100	67.1100	67.0800	67.1000	-3.356%	8	819	-26.319%
2026-07-10	69.4300	69.4300	69.4300	69.4300	-7.857%	15	821	-28.792%
2026-06-30	75.6500	75.6500	75.2500	75.3500	+6.955%	31	821	-34.386%
2026-06-18	70.4500	70.4500	70.4500	70.4500	-5.677%	34	831	-29.823%
2026-06-11	74.6900	74.6900	74.6900	74.6900	+2.329%	1	831	-33.806%
2026-06-09	72.9900	72.9900	72.9900	72.9900	+4.257%	1	831	-32.265%
2026-06-03	68.8200	70.0100	68.8200	70.0100	+5.357%	203	830	-29.382%
2026-06-02	65.3500	66.4500	65.3500	66.4500	+0.682%	11	885	-25.598%
2026-05-21	64.4500	66.0000	64.4500	66.0000	+2.964%	38	879	-25.091%
2026-05-20	66.3000	66.3000	64.1000	64.1000	-4.896%	60	879	-22.871%
2026-05-19	67.4000	67.4000	67.4000	67.4000	+0.974%	35	909	-26.647%
2026-05-18	66.7500	66.7500	66.7500	66.7500	+8.891%	20	909	-25.933%
2026-05-14	61.2500	61.3000	61.2500	61.3000	-6.197%	10	909	-19.347%
2026-05-12	65.3100	65.3500	65.3100	65.3500	-15.163%	6	899	-24.346%
2026-04-30	75.6000	77.0300	75.5500	77.0300	+7.449%	13	899	-35.817%
2026-04-29	71.7300	71.7300	71.6900	71.6900	-4.413%	2	904	-31.036%
2026-04-23	75.0000	75.0000	75.0000	75.0000	-2.496%	2	904	-34.080%
2026-04-16	76.9200	76.9200	76.9200	76.9200	-16.843%	5	904	-35.725%
2026-04-02	92.5000	92.5000	92.5000	92.5000	-5.516%	1	904	-46.551%
2026-03-27	97.9000	97.9000	97.9000	97.9000	+5.439%	5	904	-49.499%
2026-03-26	92.8500	92.8500	92.8500	92.8500	+1.365%	5	899	-46.753%
2026-03-19	91.6000	91.6000	91.6000	91.6000	+2.507%	3	894	-46.026%
2026-03-17	89.3600	89.3600	89.3600	89.3600	-2.912%	2	894	-44.673%
2026-03-06	91.9000	92.0500	91.9000	92.0400	+3.707%	142	900	-46.284%
2026-02-26	87.5100	88.7500	87.2300	88.7500	+6.735%	44	820	-44.293%
2026-02-25	83.1500	83.1500	83.1500	83.1500	-6.573%	1	798	-40.541%
2026-02-20	88.1000	89.2000	87.7600	89.0000	-5.097%	199	798	-44.449%
2026-02-17	94.0800	94.0800	93.7800	93.7800	-1.388%	2	701	-47.281%
2026-02-03	95.0900	95.1000	95.0900	95.1000	+6.507%	2	700	-48.013%
2026-01-29	88.4500	89.2900	88.4500	89.2900	+3.047%	8	699	-44.630%
2026-01-28	86.6000	86.6500	86.6000	86.6500	-3.130%	2	701	-42.943%
2026-01-22	89.4000	89.4500	89.4000	89.4500	-4.678%	2	702	-44.729%
2026-01-20	93.8100	93.8400	93.8100	93.8400	+7.001%	2	701	-47.315%
2026-01-16	87.7000	87.7700	87.7000	87.7000	-0.193%	3	704	-43.626%
2026-01-12	87.8300	87.8700	87.8300	87.8700	-1.491%	2	704	-43.735%
2026-01-09	89.8500	89.9200	89.1300	89.2000	+2.576%	4	703	-44.574%
2026-01-07	87.1500	87.1500	86.9600	86.9600	-1.204%	2	703	-43.146%
2026-01-06	87.2500	88.2900	86.6300	88.0200	-0.452%	19	702	-43.831%
2025-12-30	88.1400	88.4200	88.0000	88.4200	+0.147%	9	698	-44.085%
2025-12-29	88.2100	88.2900	88.2100	88.2900	+2.188%	2	694	-44.003%
2025-12-26	86.2100	86.4000	86.2100	86.4000	-2.747%	59	694	-42.778%
2025-12-23	88.7400	88.8400	88.7400	88.8400	-1.519%	2	744	-44.349%
2025-12-22	90.2100	90.2100	90.2100	90.2100	-1.946%	2	743	-45.195%
2025-12-19	92.0000	92.0000	92.0000	92.0000	-6.684%	2	743	-46.261%
2025-12-17	98.4300	98.5900	98.4300	98.5900	+4.097%	2	741	-49.853%
2025-12-16	95.0000	95.5500	94.6500	94.7100	+0.074%	69	740	-47.799%
2025-12-15	94.5500	94.6400	94.5500	94.6400	+0.627%	2	682	-47.760%
2025-12-11	93.9500	94.0500	93.9500	94.0500	+3.012%	2	681	-47.432%
2025-12-08	91.2300	91.3000	91.2300	91.3000	-0.955%	2	680	-45.849%
2025-12-02	92.1800	92.1800	92.1800	92.1800	-2.835%	1	679	-46.366%
2025-11-28	94.8700	94.8700	94.8700	94.8700	+26.764%	12	678	-47.887%
2025-11-03	75.2500	75.2500	74.7200	74.8400	-3.195%	5	668	-33.939%
2025-10-31	76.8100	77.6200	76.8100	77.3100	-2.730%	22	668	-36.050%
2025-10-30	78.6400	79.4800	78.6400	79.4800	+4.896%	11	667	-37.796%
2025-10-29	75.4800	75.7700	75.4800	75.7700	-8.876%	2	663	-34.750%
2025-10-28	83.1500	83.1500	83.1500	83.1500	-1.621%	1	663	-40.541%
2025-10-27	83.6800	84.5200	83.6800	84.5200	-2.616%	10	661	-41.505%
2025-10-24	87.3500	87.6400	86.6200	86.7900	-1.788%	4	661	-43.035%
2025-10-23	89.4000	89.6300	88.1200	88.3700	-2.083%	18	661	-44.053%
2025-10-22	89.8500	90.2500	89.8500	90.2500	+1.064%	2	652	-45.219%
2025-10-21	88.7800	89.4900	88.7800	89.3000	+1.190%	6	651	-44.636%
2025-10-20	88.2600	88.5000	88.0400	88.2500	-3.499%	4	648	-43.977%
2025-10-15	89.9900	91.4500	89.9900	91.4500	+6.635%	4	646	-45.938%
2025-10-13	85.5000	85.7600	85.5000	85.7600	+4.675%	2	644	-42.351%
2025-10-10	81.7500	81.9300	81.7500	81.9300	-1.337%	2	642	-39.656%
2025-10-09	81.9100	83.3800	81.9100	83.0400	-2.133%	14	642	-40.462%
2025-10-08	84.3000	84.8500	84.3000	84.8500	-1.692%	5	642	-41.732%
2025-10-07	86.1700	86.4500	86.0900	86.3100	-0.542%	4	639	-42.718%
2025-10-06	86.5500	86.7800	86.5500	86.7800	+3.015%	2	639	-43.028%
2025-10-03	83.8700	84.2400	83.8700	84.2400	-0.012%	2	639	-41.311%
2025-10-02	83.6300	84.2500	83.6300	84.2500	-1.462%	7	639	-41.318%
2025-10-01	85.5500	85.6900	85.5000	85.5000	-0.454%	72	639	-42.175%
2025-09-30	85.6500	85.8900	85.6500	85.8900	-1.446%	2	568	-42.438%
2025-09-29	87.1500	87.1500	87.1500	87.1500	-4.441%	15	568	-43.270%
2025-09-25	89.4700	91.2000	89.4700	91.2000	-0.273%	23	556	-45.789%
2025-09-24	92.1600	92.1600	91.4000	91.4500	+1.917%	72	541	-45.938%
2025-09-23	89.5800	89.7300	89.5800	89.7300	+2.024%	2	523	-44.901%
2025-09-22	88.0000	88.0000	87.9500	87.9500	-4.225%	7	523	-43.786%
2025-09-19	91.3600	91.8300	91.3600	91.8300	+0.636%	4	523	-46.161%
2025-09-18	91.5600	91.5600	91.2500	91.2500	-4.749%	27	523	-45.819%
2025-09-17	95.5600	95.8000	95.5600	95.8000	+6.291%	2	523	-48.392%
2025-09-15	89.9700	90.2900	89.8900	90.1300	-0.067%	4	523	-45.146%
2025-09-12	89.7600	90.1900	89.7600	90.1900	-0.188%	6	523	-45.182%
2025-09-10	90.1000	90.3600	90.1000	90.3600	-5.362%	2	523	-45.286%
2025-09-08	95.7200	95.9000	95.2900	95.4800	+0.824%	6	523	-48.220%
2025-09-04	94.9000	94.9000	94.5500	94.7000	-3.407%	3	523	-47.793%
2025-09-02	98.0200	98.0400	98.0200	98.0400	+5.886%	2	522	-49.572%
2025-08-29	92.5000	92.5900	92.5000	92.5900	+4.858%	2	522	-46.603%
2025-08-28	90.1300	90.4000	88.3000	88.3000	+0.034%	10	522	-44.009%
2025-08-26	88.4000	88.4500	88.2700	88.2700	-0.675%	271	522	-43.990%
2025-08-13	88.8700	88.8700	88.8700	88.8700	+2.243%	20	275	-44.368%
2025-08-12	86.9200	86.9200	86.9200	86.9200	+0.023%	1	255	-43.120%
2025-08-08	87.4200	87.5900	86.7900	86.9000	-2.029%	209	255	-43.107%
2025-08-07	88.7000	88.7000	88.7000	88.7000	-1.663%	1	57	-44.262%
2025-08-05	90.2000	90.2000	90.2000	90.2000	+1.439%	23	57	-45.188%
2025-07-30	89.0100	89.3000	88.9200	88.9200	-7.855%	4	34	-44.399%
2025-07-16	96.5000	96.5000	96.5000	96.5000	-2.927%	1	33	-48.767%
2025-07-10	99.4100	99.4100	99.4100	99.4100	-2.252%	6	33	-50.267%
2025-07-09	101.7000	101.7000	101.7000	101.7000	-4.372%	1	33	-51.386%
2025-06-30	106.3500	106.3500	106.3500	106.3500	-4.542%	10	32	-53.512%
2025-06-25	111.3000	111.4100	111.3000	111.4100	-6.457%	15	32	-55.623%
2025-06-23	119.1000	119.1000	119.1000	119.1000	+0.126%	5	32	-58.489%
2025-06-17	118.5600	118.9500	118.5600	118.9500	-1.081%	3	27	-58.436%
2025-06-13	120.2500	120.2600	120.2500	120.2500	+0.017%	22	24	-58.886%
2025-06-10	119.9900	120.3000	119.9900	120.2300	-1.515%	10	13	-58.879%
2025-05-29	123.2700	123.2700	122.0700	122.0800	-3.874%	8	9	-59.502%
2025-05-28	126.7400	127.0000	126.6600	127.0000	0.000%	6	2	-61.071%