Dark

NVDA20271217P30
NVDA Dec 17 2027 30.00 Put (NVDA271217P00030000)
option OPRA

EOD

Sep 30, 2026

0.1200-60.000%(-0.1800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1200	0.1200	0.1200	0.1200	-60.000%	1	1,022	0.000%
2026-09-25	0.3000	0.3000	0.3000	0.3000	+50.000%	36	1,021	-60.000%
2026-09-24	0.2000	0.2000	0.2000	0.2000	+33.333%	1	1,013	-40.000%
2026-09-18	0.1200	0.1900	0.1200	0.1500	-6.250%	38	1,013	-20.000%
2026-09-17	0.1300	0.1700	0.1300	0.1600	0.000%	12	977	-25.000%
2026-08-31	0.1600	0.1600	0.1600	0.1600	-20.000%	10	977	-25.000%
2026-08-27	0.2000	0.2000	0.2000	0.2000	0.000%	5	987	-40.000%
2026-08-13	0.2000	0.2000	0.2000	0.2000	-9.091%	3	992	-40.000%
2026-08-10	0.3200	0.3200	0.2200	0.2200	-4.348%	4	992	-45.455%
2026-07-28	0.3500	0.3500	0.2300	0.2300	+15.000%	2	993	-47.826%
2026-06-02	0.2000	0.2000	0.2000	0.2000	-37.500%	1	994	-40.000%
2026-05-29	0.3200	0.3200	0.3200	0.3200	+28.000%	2	995	-62.500%
2026-05-28	0.2600	0.2600	0.2100	0.2500	+4.167%	20	995	-52.000%
2026-05-11	0.2400	0.2400	0.2400	0.2400	+118.182%	1	1,003	-50.000%
2026-04-28	0.1100	0.1100	0.1100	0.1100	-67.647%	4	1,004	+9.091%
2026-04-16	0.3400	0.3400	0.3400	0.3400	+36.000%	21	1,000	-64.706%
2026-04-08	0.2500	0.2500	0.2500	0.2500	-34.211%	2	1,009	-52.000%
2026-04-01	0.3800	0.3800	0.3800	0.3800	+5.556%	10	1,011	-68.421%
2026-03-23	0.3500	0.3600	0.3500	0.3600	+2.857%	40	1,021	-66.667%
2026-03-06	0.3500	0.3500	0.3500	0.3500	-2.778%	10	1,061	-65.714%
2026-03-04	0.3600	0.3600	0.3600	0.3600	-10.000%	1	1,061	-66.667%
2026-03-02	0.4000	0.4000	0.4000	0.4000	-6.977%	2	1,061	-70.000%
2026-02-27	0.4400	0.4600	0.3900	0.4300	+2.381%	284	1,061	-72.093%
2026-02-26	0.4400	0.4400	0.3700	0.4200	-6.667%	63	841	-71.429%
2026-02-24	0.4400	0.4500	0.4400	0.4500	-8.163%	31	840	-73.333%
2026-02-20	0.4900	0.4900	0.4900	0.4900	+11.364%	289	829	-75.510%
2026-02-09	0.4400	0.4400	0.4400	0.4400	-16.981%	600	551	-72.727%
2026-02-03	0.5000	0.5300	0.5000	0.5300	+12.766%	15	578	-77.358%
2026-01-29	0.4700	0.4700	0.4700	0.4700	+11.905%	10	578	-74.468%
2026-01-13	0.4200	0.4200	0.4200	0.4200	-2.326%	1	583	-71.429%
2026-01-07	0.4300	0.4300	0.4300	0.4300	-2.273%	2	583	-72.093%
2025-12-19	0.4800	0.4800	0.4400	0.4400	-8.333%	22	583	-72.727%
2025-12-18	0.4600	0.4800	0.4600	0.4800	-7.692%	4	561	-75.000%
2025-12-11	0.5200	0.5200	0.5200	0.5200	+6.122%	5	561	-76.923%
2025-12-10	0.4900	0.4900	0.4900	0.4900	-5.769%	48	556	-75.510%
2025-12-08	0.5200	0.5200	0.5200	0.5200	+1.961%	10	508	-76.923%
2025-12-05	0.5400	0.5400	0.5100	0.5100	-5.556%	162	498	-76.471%
2025-12-04	0.5500	0.5500	0.5400	0.5400	+1.887%	20	407	-77.778%
2025-12-03	0.5700	0.5700	0.5100	0.5300	0.000%	33	407	-77.358%
2025-12-01	0.5300	0.5300	0.5300	0.5300	0.000%	2	399	-77.358%
2025-11-24	0.5300	0.5300	0.5300	0.5300	+1.923%	2	398	-77.358%
2025-11-21	0.5300	0.5300	0.5200	0.5200	0.000%	2	399	-76.923%
2025-11-18	0.5300	0.5300	0.5200	0.5200	+4.000%	22	399	-76.923%
2025-11-17	0.5200	0.5200	0.5000	0.5000	+2.041%	3	379	-76.000%
2025-11-14	0.5000	0.5000	0.4900	0.4900	+6.522%	11	377	-75.510%
2025-11-13	0.5300	0.5300	0.4600	0.4600	+9.524%	2	377	-73.913%
2025-11-11	0.4500	0.4500	0.4200	0.4200	-10.638%	2	374	-71.429%
2025-11-06	0.4400	0.4700	0.4300	0.4700	+2.174%	101	374	-74.468%
2025-11-05	0.4500	0.4600	0.4500	0.4600	+12.195%	4	429	-73.913%
2025-10-29	0.4600	0.4600	0.4100	0.4100	-4.651%	7	427	-70.732%
2025-10-28	0.4600	0.4600	0.4000	0.4300	-8.511%	11	427	-72.093%
2025-10-24	0.4600	0.4700	0.4500	0.4700	-6.000%	7	427	-74.468%
2025-10-23	0.5000	0.5000	0.5000	0.5000	-3.846%	10	427	-76.000%
2025-10-22	0.5200	0.5200	0.5200	0.5200	-3.704%	100	433	-76.923%
2025-10-21	0.5400	0.5400	0.5400	0.5400	+3.846%	5	384	-77.778%
2025-10-20	0.5300	0.5300	0.5200	0.5200	-1.887%	51	389	-76.923%
2025-10-17	0.5300	0.5300	0.5300	0.5300	-10.169%	2	400	-77.358%
2025-10-16	0.5900	0.5900	0.5900	0.5900	-11.940%	3	398	-79.661%
2025-10-14	0.6700	0.6700	0.6700	0.6700	+11.667%	5	395	-82.090%
2025-10-13	0.6000	0.6000	0.6000	0.6000	+9.091%	3	400	-80.000%
2025-10-07	0.5500	0.5500	0.5500	0.5500	+12.245%	1	398	-78.182%
2025-10-03	0.4900	0.4900	0.4900	0.4900	-3.922%	1	398	-75.510%
2025-10-02	0.5100	0.5100	0.5100	0.5100	+8.511%	1	397	-76.471%
2025-09-29	0.5100	0.5100	0.4700	0.4700	-4.082%	100	398	-74.468%
2025-09-25	0.4900	0.4900	0.4900	0.4900	+8.889%	1	438	-75.510%
2025-09-23	0.4500	0.4500	0.4500	0.4500	+7.143%	3	437	-73.333%
2025-09-22	0.4300	0.4400	0.4200	0.4200	0.000%	101	438	-71.429%
2025-09-19	0.4200	0.4200	0.4200	0.4200	-2.326%	1	529	-71.429%
2025-09-16	0.4500	0.4500	0.4300	0.4300	+2.381%	12	530	-72.093%
2025-09-15	0.4300	0.4300	0.4200	0.4200	-6.667%	3	538	-71.429%
2025-09-12	0.4300	0.4500	0.4300	0.4500	+2.273%	5	536	-73.333%
2025-09-11	0.4500	0.4500	0.4100	0.4400	-2.222%	13	536	-72.727%
2025-09-10	0.4500	0.4500	0.4500	0.4500	-6.250%	1	536	-73.333%
2025-09-08	0.4800	0.4800	0.4700	0.4800	-9.434%	102	536	-75.000%
2025-09-02	0.5300	0.5300	0.5300	0.5300	+3.922%	1	449	-77.358%
2025-08-28	0.5100	0.5100	0.5100	0.5100	-17.742%	1	448	-76.471%
2025-08-21	0.6200	0.6200	0.6200	0.6200	-3.125%	1	447	-80.645%
2025-08-20	0.6600	0.6600	0.6400	0.6400	+4.918%	11	447	-81.250%
2025-08-19	0.6100	0.6200	0.6000	0.6100	+3.390%	24	446	-80.328%
2025-08-18	0.5900	0.5900	0.5900	0.5900	-1.667%	2	426	-79.661%
2025-08-15	0.6000	0.6000	0.6000	0.6000	+3.448%	1	424	-80.000%
2025-08-13	0.5800	0.5800	0.5800	0.5800	+5.455%	1	424	-79.310%
2025-08-12	0.5500	0.5500	0.5500	0.5500	+7.843%	1	424	-78.182%
2025-08-08	0.5000	0.5100	0.5000	0.5100	-5.556%	4	424	-76.471%
2025-08-05	0.5400	0.5400	0.5400	0.5400	-1.818%	10	426	-77.778%
2025-08-04	0.5500	0.5500	0.5500	0.5500	+3.774%	1	416	-78.182%
2025-07-31	0.4700	0.5300	0.4700	0.5300	+10.417%	2	415	-77.358%
2025-07-30	0.5200	0.5200	0.4800	0.4800	-9.434%	6	415	-75.000%
2025-07-29	0.5300	0.5300	0.5300	0.5300	+1.923%	2	418	-77.358%
2025-07-28	0.5000	0.5400	0.5000	0.5200	-1.887%	58	418	-76.923%
2025-07-25	0.5800	0.5800	0.5200	0.5300	-5.357%	40	474	-77.358%
2025-07-23	0.5600	0.5600	0.5600	0.5600	-13.846%	10	467	-78.571%
2025-07-22	0.6500	0.6500	0.6500	0.6500	+6.557%	1	457	-81.538%
2025-07-21	0.5800	0.6200	0.5800	0.6100	-1.613%	4	457	-80.328%
2025-07-18	0.6300	0.6300	0.6200	0.6200	+5.085%	5	456	-80.645%
2025-07-17	0.5900	0.5900	0.5900	0.5900	-7.813%	1	461	-79.661%
2025-07-16	0.5900	0.6400	0.5900	0.6400	+1.587%	2	461	-81.250%
2025-07-15	0.5800	0.6300	0.5800	0.6300	-5.970%	14	462	-80.952%
2025-07-14	0.6700	0.6700	0.6700	0.6700	+3.077%	2	470	-82.090%
2025-07-11	0.6500	0.6500	0.6500	0.6500	-7.143%	11	468	-81.538%
2025-07-10	0.6600	0.7100	0.6600	0.7000	-2.778%	47	457	-82.857%
2025-07-09	0.7200	0.7200	0.7200	0.7200	-5.263%	100	440	-83.333%
2025-07-08	0.7600	0.7600	0.7200	0.7600	0.000%	3	512	-84.211%
2025-07-07	0.7600	0.7600	0.7600	0.7600	-6.173%	2	510	-84.211%
2025-07-02	0.8100	0.8100	0.8100	0.8100	0.000%	1	508	-85.185%
2025-07-01	0.8100	0.8100	0.8100	0.8100	+5.195%	1	513	-85.185%
2025-06-30	0.8000	0.8000	0.7700	0.7700	+1.316%	2	512	-84.416%
2025-06-27	0.7600	0.7600	0.7600	0.7600	-2.564%	1	510	-84.211%
2025-06-26	0.7500	0.7800	0.7500	0.7800	-3.704%	6	509	-84.615%
2025-06-24	0.8200	0.8200	0.8100	0.8100	-4.706%	23	508	-85.185%
2025-06-23	0.8800	0.8800	0.8500	0.8500	-9.574%	2	509	-85.882%
2025-06-20	0.9400	0.9400	0.9400	0.9400	+1.075%	6	511	-87.234%
2025-06-18	0.9500	0.9500	0.9200	0.9300	-4.124%	88	446	-87.097%
2025-06-17	0.9700	0.9700	0.9700	0.9700	-3.960%	100	446	-87.629%
2025-06-13	0.9900	1.0100	0.9900	1.0100	+5.208%	8	381	-88.119%
2025-06-10	0.9800	0.9800	0.9400	0.9600	-1.031%	26	377	-87.500%
2025-06-09	0.9800	1.0000	0.9700	0.9700	0.000%	12	382	-87.629%
2025-06-06	1.0000	1.0000	0.9700	0.9700	-1.020%	22	382	-87.629%
2025-06-05	0.9800	0.9800	0.9800	0.9800	0.000%	1	372	-87.755%
2025-06-03	0.9900	0.9900	0.9800	0.9800	-3.922%	4	371	-87.755%
2025-06-02	1.0200	1.0200	1.0200	1.0200	-4.673%	2	371	-88.235%
2025-05-30	1.0500	1.0700	1.0500	1.0700	+2.885%	4	373	-88.785%
2025-05-28	1.0400	1.0400	1.0400	1.0400	-13.333%	10	371	-88.462%
2025-05-27	1.2000	1.2000	1.2000	1.2000	+1.695%	2	361	-90.000%
2025-05-23	1.1800	1.1800	1.1800	1.1800	+1.724%	10	356	-89.831%
2025-05-21	1.1300	1.1600	1.1300	1.1600	0.000%	3	356	-89.655%
2025-05-20	1.1800	1.1800	1.1600	1.1600	+2.655%	12	355	-89.655%
2025-05-19	1.1300	1.1300	1.1300	1.1300	0.000%	1	351	-89.381%
2025-05-16	1.1300	1.1300	1.1300	1.1300	-0.877%	6	350	-89.381%
2025-05-15	1.1200	1.1400	1.1200	1.1400	-1.724%	62	350	-89.474%
2025-05-13	1.1900	1.1900	1.1500	1.1600	-14.706%	13	348	-89.655%
2025-05-09	1.3600	1.3600	1.3600	1.3600	+3.030%	2	336	-91.176%
2025-05-06	1.3200	1.3200	1.3200	1.3200	0.000%	10	337	-90.909%
2025-05-02	1.3200	1.3200	1.3200	1.3200	-3.650%	6	327	-90.909%
2025-05-01	1.4500	1.4500	1.3700	1.3700	-11.613%	2	327	-91.241%
2025-04-30	1.5700	1.5700	1.5500	1.5500	+6.897%	18	328	-92.258%
2025-04-29	1.4500	1.4500	1.4500	1.4500	-1.361%	1	310	-91.724%
2025-04-28	1.4700	1.4700	1.4700	1.4700	-20.541%	10	309	-91.837%
2025-04-22	1.9000	1.9000	1.8000	1.8500	-7.500%	15	299	-93.514%
2025-04-21	2.0000	2.0000	2.0000	2.0000	+5.263%	2	299	-94.000%
2025-04-17	1.9000	1.9000	1.9000	1.9000	-2.062%	10	288	-93.684%
2025-04-15	1.9300	2.0000	1.7200	1.9400	-3.483%	109	288	-93.814%
2025-04-14	1.7500	2.1400	1.7500	2.0100	+4.145%	158	373	-94.030%
2025-04-11	1.9500	1.9500	1.9300	1.9300	-1.026%	46	378	-93.782%
2025-04-10	1.6500	1.9500	1.6500	1.9500	+10.169%	23	371	-93.846%
2025-04-09	2.4300	2.4300	1.3700	1.7700	-26.556%	113	360	-93.220%
2025-04-08	1.7500	2.4100	1.5900	2.4100	+6.637%	232	259	-95.021%
2025-04-07	2.1000	2.2600	2.1000	2.2600	0.000%	30	30	-94.690%