Dark

NVDA20271217P270
NVDA Dec 17 2027 270.00 Put (NVDA271217P00270000)
option OPRA

EOD

Aug 10, 2026

68.45+3.712%(+2.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	68.4500	68.4500	68.4500	68.4500	+3.712%	3	1,871	0.000%
2026-08-07	66.0000	66.0000	66.0000	66.0000	-19.708%	1	1,868	+3.712%
2026-07-28	82.3500	82.3500	81.9800	82.2000	+8.990%	35	1,869	-16.727%
2026-07-10	75.4200	75.4200	75.4200	75.4200	-5.548%	1	1,900	-9.242%
2026-07-08	79.8500	79.8500	79.8500	79.8500	-5.637%	20	1,900	-14.277%
2026-07-02	84.6200	84.6200	84.6200	84.6200	+9.356%	1	1,901	-19.109%
2026-06-15	77.3800	77.3800	77.3800	77.3800	-6.263%	1	1,901	-11.540%
2026-06-10	82.5500	82.5500	82.5500	82.5500	+1.413%	5	1,901	-17.081%
2026-06-08	81.3500	81.4000	81.3500	81.4000	+3.840%	10	1,901	-15.909%
2026-06-05	78.3900	78.3900	78.3900	78.3900	+5.932%	1	1,901	-12.680%
2026-06-01	74.3400	74.3400	74.0000	74.0000	-1.922%	21	1,901	-7.500%
2026-05-29	75.4500	75.4500	75.4500	75.4500	-1.437%	47	1,901	-9.278%
2026-05-28	77.0000	77.0000	76.5500	76.5500	-2.484%	33	1,921	-10.581%
2026-05-27	78.5100	78.5100	78.5000	78.5000	+7.534%	2	1,921	-12.803%
2026-05-21	73.0000	73.0000	73.0000	73.0000	+2.456%	1	1,921	-6.233%
2026-05-20	71.2500	71.2500	71.2500	71.2500	-1.275%	1	1,921	-3.930%
2026-05-19	72.2100	72.2100	72.1700	72.1700	+2.631%	2	1,921	-5.154%
2026-05-13	70.3200	70.3200	70.3200	70.3200	-17.726%	5	1,921	-2.659%
2026-05-05	85.4800	85.4800	85.4700	85.4700	+11.857%	5	1,916	-19.913%
2026-04-28	77.3200	77.3200	76.4100	76.4100	+0.752%	7	1,916	-10.417%
2026-04-27	75.8400	75.8400	75.8400	75.8400	-8.328%	5	1,912	-9.744%
2026-04-21	82.7300	82.7300	82.7300	82.7300	-9.078%	3	1,912	-17.261%
2026-04-13	91.1000	91.6000	90.9900	90.9900	-8.230%	3	1,912	-24.772%
2026-04-06	99.2000	99.2000	99.1500	99.1500	-8.533%	2	1,911	-30.963%
2026-03-30	108.4000	108.4000	108.4000	108.4000	+1.880%	3	1,910	-36.854%
2026-03-27	106.6800	106.6800	106.4000	106.4000	+4.519%	15	1,907	-35.667%
2026-03-24	101.8500	101.8500	101.8000	101.8000	+1.133%	10	1,892	-32.760%
2026-03-23	100.6100	100.6600	100.6100	100.6600	+4.789%	20	1,892	-31.999%
2026-03-16	96.0500	96.0600	96.0500	96.0600	-0.125%	20	1,882	-28.742%
2026-03-11	95.9300	96.3600	95.8400	96.1800	-3.772%	4	1,892	-28.831%
2026-03-06	99.8600	99.9500	99.8600	99.9500	-2.202%	20	1,893	-31.516%
2026-02-27	102.2000	102.2000	102.2000	102.2000	+6.569%	12	1,903	-33.023%
2026-02-26	95.9000	95.9000	95.9000	95.9000	+1.707%	1	1,891	-28.624%
2026-02-23	94.2900	94.2900	94.2900	94.2900	-1.832%	11	1,890	-27.405%
2026-02-20	95.3800	96.0500	95.3800	96.0500	-2.882%	26	1,890	-28.735%
2026-02-06	98.9000	98.9000	98.9000	98.9000	-5.223%	1	1,890	-30.789%
2026-02-05	104.3500	104.3500	104.3500	104.3500	+1.105%	4	1,891	-34.403%
2026-02-03	102.6300	103.9000	102.6300	103.2100	+9.681%	6	1,891	-33.679%
2026-01-30	94.1900	94.1900	94.1000	94.1000	-2.779%	3	1,891	-27.258%
2026-01-29	96.4500	96.7900	96.4500	96.7900	-0.124%	4	1,892	-29.280%
2026-01-26	96.9100	96.9100	96.9100	96.9100	+0.843%	26	1,894	-29.367%
2026-01-23	96.1000	96.1000	96.1000	96.1000	-2.733%	1	1,881	-28.772%
2026-01-21	98.8000	98.8000	98.8000	98.8000	-3.137%	1	1,881	-30.719%
2026-01-20	101.8300	102.0000	101.8300	102.0000	+7.765%	3	1,881	-32.892%
2026-01-15	94.5800	94.6500	94.5800	94.6500	-1.025%	2	1,880	-27.681%
2026-01-12	95.6000	95.6300	95.6000	95.6300	-1.219%	2	1,880	-28.422%
2026-01-09	96.8700	96.8700	96.8100	96.8100	-0.820%	2	1,881	-29.294%
2026-01-08	97.6100	97.6100	97.6100	97.6100	+1.161%	5	1,881	-29.874%
2026-01-06	94.2200	96.4900	94.1400	96.4900	+1.526%	59	1,876	-29.060%
2026-01-05	94.8800	95.0400	94.8600	95.0400	-0.220%	6	1,875	-27.978%
2025-12-31	95.3300	95.3500	95.2500	95.2500	-0.616%	4	1,875	-28.136%
2025-12-30	95.7800	95.8500	95.6500	95.8400	-0.146%	8	1,875	-28.579%
2025-12-29	95.8900	95.9800	95.8900	95.9800	+2.270%	2	1,874	-28.683%
2025-12-26	93.7400	93.8500	93.7400	93.8500	-1.283%	57	1,874	-27.064%
2025-12-23	96.5800	96.5800	95.0000	95.0700	-2.990%	5	1,874	-28.000%
2025-12-22	98.0000	98.0000	98.0000	98.0000	-2.342%	1	1,875	-30.153%
2025-12-19	100.3100	100.3500	100.3100	100.3500	-3.184%	2	1,875	-31.789%
2025-12-18	103.5800	103.6500	103.5800	103.6500	-2.959%	2	1,875	-33.960%
2025-12-17	105.7600	106.8100	105.7600	106.8100	+4.093%	6	1,875	-35.914%
2025-12-16	102.5500	103.1600	102.3500	102.6100	+0.509%	8	1,875	-33.291%
2025-12-15	102.7000	102.8200	102.0100	102.0900	-1.837%	4	1,875	-32.951%
2025-12-12	103.6500	104.0000	103.6500	104.0000	+2.991%	2	1,875	-34.183%
2025-12-11	101.7800	101.8700	100.9800	100.9800	+1.723%	52	1,874	-32.214%
2025-12-10	99.1800	99.2700	99.1800	99.2700	+0.212%	2	1,824	-31.047%
2025-12-08	98.9900	99.0600	98.9900	99.0600	-0.970%	2	1,824	-30.900%
2025-12-05	99.9900	100.0300	99.9900	100.0300	-0.655%	2	1,824	-31.571%
2025-11-21	100.6900	100.6900	100.6900	100.6900	+9.469%	1	1,823	-32.019%
2025-11-20	91.9800	91.9800	91.9800	91.9800	-6.477%	1	1,824	-25.582%
2025-11-19	98.4200	98.4800	98.3500	98.3500	+3.417%	3	1,825	-30.402%
2025-11-14	95.1000	95.1000	95.1000	95.1000	+1.364%	1	1,826	-28.023%
2025-11-12	93.8200	93.8200	93.8200	93.8200	-5.184%	1	1,825	-27.041%
2025-11-07	100.2300	100.4700	98.9500	98.9500	+7.989%	47	1,825	-30.824%
2025-11-06	91.6300	91.6300	91.6300	91.6300	+12.182%	1	1,847	-25.297%
2025-11-03	83.2200	83.2200	81.6800	81.6800	-4.356%	19	1,831	-16.197%
2025-10-31	84.0100	85.4000	84.0100	85.4000	-0.257%	8	1,831	-19.848%
2025-10-30	86.0200	86.3200	85.3500	85.6200	+2.184%	8	1,831	-20.054%
2025-10-29	82.6000	83.7900	82.4600	83.7900	-7.872%	11	1,831	-18.308%
2025-10-28	90.9500	90.9500	90.9500	90.9500	-1.431%	1	1,836	-24.739%
2025-10-27	91.2500	92.2700	91.2500	92.2700	-2.525%	10	1,838	-25.816%
2025-10-24	95.1800	95.4600	94.4800	94.6600	-2.059%	6	1,838	-27.689%
2025-10-23	97.4100	97.6000	96.1100	96.6500	-1.628%	143	1,838	-29.177%
2025-10-22	97.9300	98.2500	97.9300	98.2500	+0.821%	2	1,905	-30.331%
2025-10-21	96.7000	97.4500	96.7000	97.4500	+1.173%	4	1,905	-29.759%
2025-10-20	96.0900	96.3200	96.0900	96.3200	-2.014%	2	1,906	-28.935%
2025-10-17	98.3000	98.3000	98.3000	98.3000	+0.286%	135	1,906	-30.366%
2025-10-15	97.7900	98.0200	97.7900	98.0200	+0.989%	2	1,771	-30.167%
2025-10-14	97.0600	97.0600	97.0600	97.0600	+3.752%	1	1,771	-29.477%
2025-10-13	93.5500	93.5500	93.5500	93.5500	-0.743%	1	1,771	-26.831%
2025-10-10	94.3500	94.4600	94.2500	94.2500	+4.432%	4	1,770	-27.374%
2025-10-09	90.0000	90.7500	89.4400	90.2500	-2.274%	54	1,769	-24.155%
2025-10-08	91.9900	92.3500	91.9900	92.3500	-1.849%	2	1,730	-25.880%
2025-10-07	93.9300	94.1600	93.9000	94.0900	-0.307%	4	1,730	-27.251%
2025-10-06	94.2600	94.3800	94.2600	94.3800	+3.148%	2	1,730	-27.474%
2025-10-03	91.6500	91.7000	91.5000	91.5000	-0.196%	25	1,730	-25.191%
2025-10-02	91.3900	91.8500	91.3200	91.6800	-1.525%	41	1,717	-25.338%
2025-10-01	93.1500	93.2500	92.9000	93.1000	-0.672%	213	1,680	-26.477%
2025-09-30	93.4600	93.7300	93.4600	93.7300	-1.441%	2	1,522	-26.971%
2025-09-29	95.1000	95.1000	95.1000	95.1000	-3.686%	1	1,522	-28.023%
2025-09-25	97.5500	98.7400	97.5500	98.7400	-0.814%	4	1,522	-30.677%
2025-09-24	98.6500	100.4000	98.6500	99.5500	+0.810%	59	1,522	-31.241%
2025-09-23	97.5200	98.7500	97.5200	98.7500	+3.653%	17	1,533	-30.684%
2025-09-22	100.2500	100.2500	95.2700	95.2700	-4.577%	27	1,548	-28.152%
2025-09-19	99.5500	99.8400	99.5500	99.8400	-4.138%	2	1,539	-31.440%
2025-09-17	104.0000	104.1500	104.0000	104.1500	+3.694%	2	1,539	-34.277%
2025-09-16	100.2200	100.4400	100.2200	100.4400	+2.177%	2	1,539	-31.850%
2025-09-15	98.1700	98.3700	98.1400	98.3000	-0.071%	4	1,539	-30.366%
2025-09-12	97.9300	98.3700	97.9300	98.3700	-5.722%	6	1,539	-30.416%
2025-09-08	104.1500	104.4900	104.0800	104.3400	+1.105%	4	1,539	-34.397%
2025-09-03	102.3000	103.2000	102.3000	103.2000	-1.994%	30	1,539	-33.672%
2025-09-02	104.9900	106.4200	104.9900	105.3000	+4.154%	21	1,569	-34.995%
2025-08-29	101.1500	101.1500	101.1000	101.1000	+4.475%	11	1,594	-32.295%
2025-08-28	96.7700	96.7700	96.7700	96.7700	+0.834%	1	1,594	-29.265%
2025-08-27	96.8600	96.9500	95.9700	95.9700	-0.394%	7	1,593	-28.676%
2025-08-26	96.3500	96.4000	96.2900	96.3500	+0.344%	149	1,592	-28.957%
2025-08-18	95.9500	96.0200	95.9500	96.0200	+1.394%	10	1,486	-28.713%
2025-08-12	94.5900	94.9700	94.5900	94.7000	-2.872%	3	1,476	-27.719%
2025-08-04	97.1300	97.5400	97.1300	97.5000	-5.706%	3	1,474	-29.795%
2025-08-01	102.5000	103.4000	102.5000	103.4000	+7.877%	44	1,473	-33.801%
2025-07-31	95.4500	95.9500	95.4500	95.8500	-1.429%	35	1,473	-28.586%
2025-07-30	97.0000	97.2400	97.0000	97.2400	-2.173%	619	1,443	-29.607%
2025-07-29	99.4000	99.4000	99.4000	99.4000	-1.399%	4	1,014	-31.137%
2025-07-25	100.8700	100.8700	100.8100	100.8100	-0.875%	5	1,014	-32.100%
2025-07-24	102.7500	102.7500	101.7000	101.7000	-2.305%	88	1,009	-32.694%
2025-07-23	104.0000	104.2500	103.7000	104.1000	+1.196%	423	923	-34.246%
2025-07-18	102.8700	102.8700	102.8700	102.8700	+0.410%	9	528	-33.460%
2025-07-17	103.0000	103.0000	101.1000	102.4500	-5.051%	148	537	-33.187%
2025-07-11	107.9000	107.9000	107.9000	107.9000	-2.485%	3	470	-36.562%
2025-07-09	110.6500	110.6500	110.6500	110.6500	-3.320%	1	470	-38.138%
2025-07-07	114.4500	114.4500	114.4500	114.4500	+0.404%	1	470	-40.192%
2025-07-03	113.0000	113.9900	113.0000	113.9900	-1.606%	43	470	-39.951%
2025-07-02	115.8500	115.8500	115.8500	115.8500	-3.176%	1	470	-40.915%
2025-07-01	119.6500	119.6500	119.6500	119.6500	+3.450%	10	470	-42.791%
2025-06-26	118.5000	118.5000	115.6600	115.6600	-2.970%	73	480	-40.818%
2025-06-25	120.4000	120.4000	118.5600	119.2000	-2.797%	87	420	-42.576%
2025-06-24	124.5700	124.5700	122.6300	122.6300	-3.631%	5	334	-44.182%
2025-06-23	128.3000	128.3000	127.2500	127.2500	+0.134%	111	334	-46.208%
2025-06-18	127.0800	127.0800	127.0800	127.0800	-0.579%	3	259	-46.136%
2025-06-17	127.7000	127.9100	127.5300	127.8200	+1.004%	7	259	-46.448%
2025-06-16	129.1400	129.1400	126.5500	126.5500	-2.013%	2	254	-45.911%
2025-06-13	129.1600	129.1600	129.1500	129.1500	+1.254%	42	255	-47.000%
2025-06-12	128.1300	128.4300	127.5500	127.5500	-0.390%	27	234	-46.335%
2025-06-11	127.9200	128.0600	127.9200	128.0500	-0.234%	4	214	-46.544%
2025-06-10	128.9500	130.2600	127.9900	128.3500	-1.451%	142	212	-46.669%
2025-06-06	130.5000	130.5100	130.2400	130.2400	-0.451%	32	130	-47.443%
2025-06-04	130.8300	130.8300	130.8300	130.8300	-2.402%	1	113	-47.680%
2025-05-30	134.0500	134.0500	134.0500	134.0500	+0.941%	2	113	-48.937%
2025-05-29	131.8400	132.8000	130.4500	132.8000	-2.461%	116	113	-48.456%
2025-05-28	135.9300	136.1500	135.9300	136.1500	+0.147%	4	6	-49.725%
2025-05-27	137.8600	137.8600	135.9500	135.9500	-2.893%	3	5	-49.651%
2025-05-23	140.0000	140.0000	140.0000	140.0000	+2.489%	2	1	-51.107%
2025-05-16	136.5200	136.6000	136.5200	136.6000	0.000%	4	1	-49.890%