Dark

NVDA20271217P290
NVDA Dec 17 2027 290.00 Put (NVDA271217P00290000)
option OPRA

EOD

Aug 12, 2026

79.85-12.608%(-11.52)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	79.8500	79.8500	79.8500	79.8500	-12.608%	4	1,012	0.000%
2026-08-03	91.3700	91.3700	91.3700	91.3700	-10.911%	1	1,008	-12.608%
2026-07-29	102.5600	102.5600	102.5600	102.5600	+3.964%	35	1,008	-22.143%
2026-07-28	98.2500	99.1500	98.2500	98.6500	+6.419%	73	1,008	-19.057%
2026-07-16	92.6500	92.7500	92.6000	92.7000	-9.649%	301	978	-13.862%
2026-06-25	102.6000	102.6000	102.6000	102.6000	+7.830%	27	1,146	-22.173%
2026-06-08	95.1500	95.2500	95.1500	95.1500	+3.503%	60	1,163	-16.080%
2026-06-03	90.4700	91.9300	90.4700	91.9300	+4.943%	203	1,178	-13.140%
2026-06-02	87.6000	87.6000	87.6000	87.6000	+0.091%	1	1,230	-8.847%
2026-05-21	87.5300	87.5300	87.4500	87.5200	+5.319%	4	1,230	-8.764%
2026-05-15	83.1000	83.1000	83.1000	83.1000	+3.140%	5	1,232	-3.911%
2026-05-14	80.5700	80.5700	80.5700	80.5700	-19.025%	1	1,230	-0.894%
2026-04-22	99.5000	99.5000	99.5000	99.5000	-0.500%	1	1,230	-19.749%
2026-04-21	100.0000	100.0000	100.0000	100.0000	-4.480%	1	1,230	-20.150%
2026-04-14	104.6900	104.6900	104.6900	104.6900	-5.574%	2	1,230	-23.727%
2026-04-09	110.7500	110.8900	110.7500	110.8700	+0.108%	6	1,230	-27.979%
2026-04-08	110.7500	110.7500	110.7500	110.7500	-6.263%	1	1,230	-27.901%
2026-04-07	118.1500	118.1500	118.1500	118.1500	+0.742%	3	1,230	-32.416%
2026-04-02	117.1500	117.3000	116.9500	117.2800	+0.540%	8	1,223	-31.915%
2026-04-01	117.4000	117.4000	116.6500	116.6500	-7.222%	14	1,223	-31.547%
2026-03-27	123.4800	125.7300	123.4800	125.7300	+3.609%	54	1,222	-36.491%
2026-03-26	121.3000	121.4000	121.3000	121.3500	+4.838%	6	1,222	-34.199%
2026-03-25	115.7500	115.7500	115.7500	115.7500	-2.279%	2	1,220	-31.015%
2026-03-24	119.2000	119.2500	118.3800	118.4500	+0.766%	12	1,220	-32.588%
2026-03-23	116.8000	119.1500	116.8000	117.5500	+3.205%	1,086	1,219	-32.071%
2026-03-17	113.8000	113.9000	113.8000	113.9000	+1.235%	20	683	-29.895%
2026-03-16	112.3700	112.5100	112.3700	112.5100	-1.644%	20	673	-29.029%
2026-03-12	114.2400	114.3900	114.2400	114.3900	-0.401%	10	667	-30.195%
2026-03-09	114.9500	114.9500	114.8500	114.8500	-1.366%	6	672	-30.475%
2026-03-06	116.3700	116.4400	116.3700	116.4400	+2.167%	20	674	-31.424%
2026-03-04	113.9700	113.9700	113.9700	113.9700	+1.370%	55	674	-29.938%
2026-02-26	111.1900	112.5200	111.1900	112.4300	+2.256%	41	655	-28.978%
2026-02-24	110.0000	110.0000	109.9500	109.9500	-3.468%	210	661	-27.376%
2026-02-17	113.8000	113.9000	113.8000	113.9000	-4.830%	2	507	-29.895%
2026-02-03	119.6700	119.6800	119.6700	119.6800	+6.193%	2	506	-33.280%
2026-01-26	112.5700	112.7000	112.5700	112.7000	-4.927%	2	506	-29.148%
2026-01-20	117.8000	118.5400	117.8000	118.5400	+7.140%	4	506	-32.639%
2026-01-15	110.5300	110.6400	110.5300	110.6400	-2.279%	2	506	-27.829%
2026-01-12	113.0600	113.4100	112.2000	113.2200	+1.497%	28	505	-29.474%
2026-01-06	110.0500	111.5500	110.0500	111.5500	+0.731%	4	498	-28.418%
2026-01-05	110.7500	110.9500	110.6900	110.7400	-0.333%	6	496	-27.894%
2026-01-02	111.1800	111.5500	111.1100	111.1100	-1.139%	8	496	-28.134%
2025-12-31	111.5000	112.3900	111.1700	112.3900	+0.456%	38	482	-28.953%
2025-12-30	111.7500	111.8800	111.5300	111.8800	-0.054%	16	482	-28.629%
2025-12-29	112.6000	112.7000	111.9400	111.9400	+2.210%	16	482	-28.667%
2025-12-26	109.2000	109.5200	109.2000	109.5200	-1.466%	6	480	-27.091%
2025-12-23	112.8000	112.9000	111.1500	111.1500	-2.926%	12	479	-28.160%
2025-12-22	114.3900	114.5000	114.3900	114.5000	-2.404%	4	479	-30.262%
2025-12-19	117.2200	117.3600	117.2200	117.3200	-2.913%	8	480	-31.938%
2025-12-18	120.6700	120.8400	120.6700	120.8400	-1.716%	2	480	-33.921%
2025-12-17	122.6800	122.9500	122.6800	122.9500	+2.441%	2	480	-35.055%
2025-12-16	119.9000	120.0200	119.9000	120.0200	+0.393%	2	480	-33.469%
2025-12-15	119.4000	119.5500	119.4000	119.5500	+0.980%	2	480	-33.208%
2025-12-11	118.2800	118.3900	118.2800	118.3900	+2.635%	2	480	-32.553%
2025-12-08	114.6100	115.3500	114.6100	115.3500	-0.945%	6	480	-30.776%
2025-12-05	116.3600	116.4500	116.3600	116.4500	-0.240%	2	480	-31.430%
2025-11-07	116.5000	116.7300	116.5000	116.7300	+14.994%	2	480	-31.594%
2025-11-04	101.5100	101.5100	101.5100	101.5100	+3.645%	1	481	-21.338%
2025-11-03	97.8600	97.9400	97.8600	97.9400	-2.799%	2	482	-18.470%
2025-10-31	97.6500	100.7600	97.6500	100.7600	-0.592%	14	482	-20.752%
2025-10-30	100.8100	101.3600	100.3900	101.3600	+2.003%	8	476	-21.221%
2025-10-29	96.7100	99.3700	96.6900	99.3700	-6.957%	8	476	-19.644%
2025-10-28	105.0200	106.8000	105.0200	106.8000	-1.385%	3	476	-25.234%
2025-10-27	107.1600	108.3000	107.1600	108.3000	-2.476%	9	476	-26.270%
2025-10-24	111.6000	111.8100	110.8400	111.0500	-1.882%	4	476	-28.095%
2025-10-23	113.9200	113.9800	112.5700	113.1800	-2.085%	16	476	-29.449%
2025-10-22	115.2300	115.5900	115.2300	115.5900	+1.484%	2	476	-30.920%
2025-10-21	113.2500	113.9000	113.2500	113.9000	+1.181%	4	477	-29.895%
2025-10-20	112.5300	112.8200	112.4000	112.5700	-1.814%	4	477	-29.066%
2025-10-15	114.2000	114.6500	114.2000	114.6500	+9.295%	4	477	-30.353%
2025-10-10	104.5800	104.9000	104.5800	104.9000	-0.437%	2	475	-23.880%
2025-10-09	105.0700	105.3600	105.0700	105.3600	-2.858%	2	475	-24.212%
2025-10-08	108.1500	108.4600	108.1500	108.4600	-1.793%	2	475	-26.378%
2025-10-07	110.1700	110.4400	110.1700	110.4400	+2.497%	2	475	-27.698%
2025-10-03	107.6700	107.8500	107.6700	107.7500	-0.370%	52	475	-25.893%
2025-10-02	107.3900	108.1500	107.3900	108.1500	-1.007%	3	428	-26.167%
2025-10-01	109.3400	109.6200	109.2500	109.2500	-0.046%	3	428	-26.911%
2025-09-30	111.2500	111.2500	109.3000	109.3000	-5.352%	3	428	-26.944%
2025-09-25	115.3400	115.4800	115.3400	115.4800	+0.794%	2	429	-30.854%
2025-09-23	114.5700	114.5700	114.5700	114.5700	+1.958%	4	429	-30.305%
2025-09-22	111.9200	112.3700	111.9200	112.3700	-2.861%	17	425	-28.940%
2025-09-19	115.6800	115.6800	115.6800	115.6800	-1.001%	5	425	-30.973%
2025-09-18	116.8500	116.8500	116.8500	116.8500	-3.914%	50	421	-31.665%
2025-09-17	121.7000	121.7000	121.6100	121.6100	+5.208%	2	371	-34.339%
2025-09-15	115.5900	115.5900	115.5900	115.5900	+0.269%	1	370	-30.920%
2025-09-12	115.0300	115.2800	115.0300	115.2800	-5.197%	2	369	-30.734%
2025-09-08	121.9000	121.9000	121.6000	121.6000	-2.156%	2	369	-34.334%
2025-09-05	124.2800	124.2800	124.2800	124.2800	+2.838%	1	370	-35.750%
2025-09-04	121.1000	121.1000	120.8500	120.8500	+6.298%	2	370	-33.926%
2025-08-28	113.6900	113.6900	113.6900	113.6900	+0.798%	1	369	-29.765%
2025-08-27	113.1500	113.1500	112.7900	112.7900	-0.142%	2	368	-29.205%
2025-08-26	113.7000	113.7500	112.9500	112.9500	+0.803%	98	366	-29.305%
2025-08-14	112.0500	112.0500	112.0500	112.0500	-1.572%	1	272	-28.737%
2025-08-13	113.8400	113.8400	113.8400	113.8400	+1.916%	20	271	-29.858%
2025-08-12	111.7000	111.7000	111.7000	111.7000	-0.693%	10	251	-28.514%
2025-08-08	112.2900	112.4800	112.2900	112.4800	-1.403%	203	247	-29.010%
2025-07-31	114.0800	114.0800	114.0800	114.0800	-2.869%	4	44	-30.005%
2025-07-28	117.4800	117.6400	117.4500	117.4500	-0.719%	5	40	-32.014%
2025-07-25	118.3000	118.3000	118.3000	118.3000	-0.438%	2	36	-32.502%
2025-07-24	119.0100	119.2500	118.7800	118.8200	-3.241%	21	34	-32.798%
2025-07-23	123.1000	123.1000	122.8000	122.8000	+1.488%	10	15	-34.976%
2025-07-18	121.0000	121.0000	121.0000	121.0000	-3.693%	1	6	-34.008%
2025-07-10	125.6400	125.6400	125.6400	125.6400	0.000%	5	5	-36.445%