Dark

NVDA20271217P280
NVDA Dec 17 2027 280.00 Put (NVDA271217P00280000)
option OPRA

EOD

Aug 12, 2026

71.75-11.255%(-9.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	71.7500	71.7500	71.7500	71.7500	-11.255%	1	782	0.000%
2026-08-04	80.8500	80.8500	80.8500	80.8500	-3.474%	1	781	-11.255%
2026-08-03	83.8300	83.8300	83.7600	83.7600	-3.724%	2	780	-14.339%
2026-07-31	87.0300	87.0300	87.0000	87.0000	-7.985%	2	780	-17.529%
2026-07-29	94.5000	94.5500	94.4500	94.5500	+2.828%	60	780	-24.114%
2026-07-28	90.2000	91.9500	90.1000	91.9500	+15.125%	103	810	-21.968%
2026-07-22	80.7900	80.7900	79.8700	79.8700	-4.610%	5	811	-10.167%
2026-07-21	84.7200	84.7200	83.7300	83.7300	-1.598%	4	811	-14.308%
2026-07-20	85.0900	85.0900	85.0900	85.0900	+0.059%	1	811	-15.678%
2026-07-16	84.0700	85.0400	84.0700	85.0400	+4.280%	4	811	-15.628%
2026-07-15	81.5600	81.5600	81.5500	81.5500	-1.664%	2	811	-12.017%
2026-07-14	82.9300	82.9300	82.9300	82.9300	-0.683%	1	811	-13.481%
2026-07-13	83.5000	83.5000	83.5000	83.5000	+1.053%	1	811	-14.072%
2026-07-10	82.6300	82.6300	82.6300	82.6300	-12.049%	1	810	-13.167%
2026-07-01	94.0500	94.0500	93.9500	93.9500	+11.633%	20	810	-23.630%
2026-06-15	84.8100	84.8100	84.1600	84.1600	-6.385%	2	821	-14.746%
2026-06-11	89.9000	89.9000	89.9000	89.9000	-2.442%	1	821	-20.189%
2026-06-10	92.1500	92.1500	92.1500	92.1500	+9.637%	1	820	-22.138%
2026-06-03	83.6400	84.0500	83.3200	84.0500	+4.866%	151	821	-14.634%
2026-06-02	80.0300	80.6000	80.0300	80.1500	-1.693%	250	820	-10.480%
2026-06-01	81.5300	81.5300	81.5300	81.5300	-3.320%	1	855	-11.996%
2026-05-26	84.3300	84.3300	84.3300	84.3300	+2.404%	10	855	-14.918%
2026-05-22	82.4300	82.5500	82.3500	82.3500	+6.258%	100	855	-12.872%
2026-05-20	77.5000	77.5000	77.5000	77.5000	-4.084%	1	755	-7.419%
2026-05-18	80.9500	80.9500	80.8000	80.8000	+9.396%	8	749	-11.200%
2026-05-14	73.8000	73.8600	73.8000	73.8600	-9.039%	55	749	-2.857%
2026-05-12	81.2500	81.2500	81.2000	81.2000	-13.479%	2	804	-11.638%
2026-05-04	93.8500	93.8500	93.8500	93.8500	+9.191%	2	804	-23.548%
2026-04-29	85.6600	86.0000	85.6600	85.9500	+0.257%	3	806	-16.521%
2026-04-28	85.7300	85.7300	85.7300	85.7300	+2.868%	2	806	-16.307%
2026-04-27	83.3400	83.3400	83.3400	83.3400	-8.013%	2	806	-13.907%
2026-04-23	90.6000	90.6000	90.6000	90.6000	+0.166%	1	806	-20.806%
2026-04-22	90.4500	90.4500	90.4500	90.4500	-2.174%	1	807	-20.674%
2026-04-15	92.4600	92.4600	92.4600	92.4600	-2.489%	1	808	-22.399%
2026-04-14	94.8200	94.8200	94.8200	94.8200	-4.799%	1	808	-24.330%
2026-04-10	99.6000	99.6000	99.6000	99.6000	-9.799%	1	807	-27.962%
2026-04-02	110.4200	110.4200	110.4200	110.4200	-3.030%	27	808	-35.021%
2026-03-31	113.8700	113.8700	113.8700	113.8700	-1.026%	3	808	-36.990%
2026-03-27	115.1000	115.2500	114.9500	115.0500	+4.973%	12	808	-37.636%
2026-03-26	109.6000	109.6000	109.6000	109.6000	+2.373%	3	808	-34.535%
2026-03-25	107.0600	107.0600	107.0600	107.0600	-2.362%	54	807	-32.982%
2026-03-23	110.1500	110.1500	109.6500	109.6500	+3.993%	4	753	-34.565%
2026-03-17	105.3300	105.4600	105.3300	105.4400	+1.209%	22	753	-31.952%
2026-03-16	104.1000	104.1800	104.1000	104.1800	-1.856%	20	748	-31.129%
2026-03-12	106.0900	106.1500	106.0900	106.1500	-2.148%	10	748	-32.407%
2026-02-27	108.4800	108.4800	108.4800	108.4800	+3.314%	9	748	-33.859%
2026-02-26	104.1300	105.0000	104.1300	105.0000	+3.296%	6	739	-31.667%
2026-02-11	101.6500	101.6500	101.6500	101.6500	-1.215%	1	744	-29.415%
2026-02-09	102.7500	102.9000	102.7500	102.9000	-7.580%	10	744	-30.272%
2026-02-03	110.8300	111.3500	110.8300	111.3400	+8.603%	4	744	-35.558%
2026-01-29	102.5200	102.5200	102.5200	102.5200	-1.895%	28	742	-30.014%
2026-01-26	104.4100	104.5000	104.4100	104.5000	-1.415%	2	770	-31.340%
2026-01-22	105.9000	106.0000	105.9000	106.0000	-3.768%	2	771	-32.311%
2026-01-20	108.9700	110.1500	108.9700	110.1500	+6.859%	57	770	-34.862%
2026-01-16	103.1900	103.1900	103.0800	103.0800	+0.517%	2	826	-30.394%
2026-01-15	102.4500	102.5500	102.4500	102.5500	-2.240%	2	826	-30.034%
2026-01-13	104.5000	104.9000	104.5000	104.9000	+0.143%	7	826	-31.602%
2026-01-12	104.7500	104.7500	104.7500	104.7500	-0.899%	5	831	-31.504%
2026-01-09	105.6600	105.7000	105.6600	105.7000	-0.424%	2	826	-32.119%
2026-01-08	105.1100	106.1500	105.1100	106.1500	+1.744%	6	826	-32.407%
2026-01-06	102.0000	104.3300	101.9500	104.3300	+1.380%	59	826	-31.228%
2026-01-05	102.8500	102.9800	102.8500	102.9100	-0.087%	14	763	-30.279%
2026-01-02	103.1600	103.5300	103.0000	103.0000	-0.107%	6	763	-30.340%
2025-12-31	103.3500	103.3500	103.0400	103.1100	-0.588%	6	761	-30.414%
2025-12-30	103.6400	103.7200	103.4300	103.7200	-0.087%	12	761	-30.823%
2025-12-29	104.0000	104.6700	103.8000	103.8100	+2.195%	22	761	-30.883%
2025-12-26	101.5400	101.5800	101.5400	101.5800	-2.007%	2	760	-29.366%
2025-12-24	103.6500	103.6600	103.6500	103.6600	-2.566%	2	760	-30.783%
2025-12-22	106.4000	106.4500	106.3900	106.3900	-6.880%	4	760	-32.559%
2025-12-17	113.0000	114.2500	113.0000	114.2500	+2.577%	4	761	-37.199%
2025-12-16	111.4800	111.5200	111.3100	111.3800	+0.243%	4	761	-35.581%
2025-12-15	110.9300	111.1100	110.9300	111.1100	+1.889%	2	761	-35.424%
2025-12-12	108.9800	109.0500	108.9800	109.0500	-0.954%	2	761	-34.204%
2025-12-11	109.9600	110.1000	109.9600	110.1000	+3.702%	2	761	-34.832%
2025-12-09	106.3200	106.3300	106.1500	106.1700	-0.850%	17	761	-32.420%
2025-12-08	106.0800	107.1200	106.0800	107.0800	-1.053%	11	751	-32.994%
2025-12-05	108.2500	108.2500	108.2200	108.2200	-0.009%	2	751	-33.700%
2025-11-07	106.6000	108.2300	106.6000	108.2300	+15.200%	3	751	-33.706%
2025-11-05	93.9500	93.9500	93.9500	93.9500	+4.680%	9	753	-23.630%
2025-11-03	90.5200	90.5200	89.7500	89.7500	-2.994%	18	735	-20.056%
2025-10-31	91.6500	93.4900	91.6500	92.5200	-1.249%	10	735	-22.449%
2025-10-30	93.4600	93.7400	92.4400	93.6900	+2.719%	8	735	-23.418%
2025-10-29	91.1300	91.2100	91.1300	91.2100	-5.227%	2	735	-21.335%
2025-10-28	98.7400	98.9100	96.2400	96.2400	-3.971%	3	734	-25.447%
2025-10-27	99.0400	100.2200	99.0400	100.2200	-3.094%	10	735	-28.408%
2025-10-24	103.2000	103.4200	103.2000	103.4200	-1.279%	2	735	-30.623%
2025-10-23	105.4300	105.6500	104.1800	104.7600	-2.221%	14	735	-31.510%
2025-10-22	106.6200	107.1400	106.6200	107.1400	+1.980%	2	735	-33.032%
2025-10-21	104.8400	105.0600	104.8400	105.0600	+0.748%	2	735	-31.706%
2025-10-20	104.1800	104.4900	104.0600	104.2800	-3.391%	6	735	-31.195%
2025-10-16	106.9900	107.9400	106.9900	107.9400	+0.251%	100	735	-33.528%
2025-10-15	105.8200	107.6700	105.8200	107.6700	+0.645%	248	635	-33.361%
2025-10-14	106.9800	106.9800	106.9800	106.9800	+5.701%	5	464	-32.931%
2025-10-13	101.2100	101.2100	101.2100	101.2100	+4.394%	3	464	-29.108%
2025-10-10	96.7300	96.9500	96.7300	96.9500	-1.554%	2	461	-25.993%
2025-10-09	97.4000	98.4800	97.2000	98.4800	-1.815%	7	461	-27.143%
2025-10-08	99.9400	100.3000	99.9400	100.3000	-1.907%	2	460	-28.465%
2025-10-07	101.9000	102.2500	101.9000	102.2500	+2.455%	4	461	-29.829%
2025-10-03	99.5000	99.8000	99.5000	99.8000	+0.050%	2	461	-28.106%
2025-10-02	99.2300	99.7500	99.2300	99.7500	-1.714%	4	461	-28.070%
2025-10-01	102.9000	102.9000	101.2300	101.4900	-1.466%	3	462	-29.303%
2025-09-29	103.0000	103.0000	103.0000	103.0000	-2.830%	17	463	-30.340%
2025-09-25	105.7800	106.0000	105.7800	106.0000	-1.761%	2	448	-32.311%
2025-09-24	107.9000	107.9000	107.9000	107.9000	+4.332%	20	448	-33.503%
2025-09-22	103.4500	103.4500	103.4200	103.4200	-3.661%	2	429	-30.623%
2025-09-19	107.3500	107.3500	107.3500	107.3500	-2.320%	9	427	-33.163%
2025-09-18	109.9000	109.9000	109.9000	109.9000	+0.844%	50	418	-34.713%
2025-09-16	108.7400	108.9800	108.7400	108.9800	+2.166%	2	368	-34.162%
2025-09-12	106.3700	106.6700	106.3700	106.6700	-5.635%	2	368	-32.736%
2025-09-08	112.9100	113.0400	112.9100	113.0400	+8.214%	2	368	-36.527%
2025-08-28	104.4600	104.4600	104.4600	104.4600	+0.105%	1	368	-31.313%
2025-08-27	104.2500	104.5000	104.2500	104.3500	-0.144%	3	368	-31.241%
2025-08-26	104.5500	104.5500	104.5000	104.5000	-0.258%	54	367	-31.340%
2025-08-25	104.6500	104.7700	104.6500	104.7700	-2.358%	3	338	-31.517%
2025-08-22	107.2400	107.3000	107.2400	107.3000	-4.512%	3	339	-33.131%
2025-08-20	112.3700	112.3700	112.3700	112.3700	+6.724%	4	336	-36.148%
2025-08-15	105.2900	105.2900	105.2900	105.2900	+1.299%	1	332	-31.855%
2025-08-14	103.9400	103.9400	103.9400	103.9400	+1.060%	1	331	-30.970%
2025-08-12	102.8500	102.8500	102.8500	102.8500	-0.542%	200	330	-30.238%
2025-08-11	103.3800	103.4100	103.3800	103.4100	-2.535%	54	178	-30.616%
2025-08-05	106.2000	106.2000	106.1000	106.1000	-5.226%	15	124	-32.375%
2025-08-01	111.9500	111.9500	111.9500	111.9500	+4.970%	9	109	-35.909%
2025-07-31	104.8300	106.6500	104.8300	106.6500	+1.090%	55	100	-32.724%
2025-07-30	105.5000	105.5000	105.5000	105.5000	-2.405%	50	71	-31.991%
2025-07-28	108.5700	108.6100	108.1000	108.1000	-1.007%	28	46	-33.626%
2025-07-25	109.5100	109.5100	109.2000	109.2000	-0.691%	6	18	-34.295%
2025-07-24	110.2200	110.2200	109.9600	109.9600	-3.476%	5	13	-34.749%
2025-07-23	114.1500	114.1500	113.9200	113.9200	0.000%	8	8	-37.017%