Dark

NVDA20271217P300
NVDA Dec 17 2027 300.00 Put (NVDA271217P00300000)
option OPRA

EOD

Sep 29, 2026

77.96-1.591%(-1.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	77.9600	77.9600	77.9600	77.9600	-1.591%	1	1,640	0.000%
2026-09-28	78.6000	79.2200	78.6000	79.2200	-4.266%	11	1,640	-1.591%
2026-09-25	82.7500	82.7500	82.7500	82.7500	+1.534%	1	1,629	-5.789%
2026-09-23	81.5800	81.5800	81.5000	81.5000	+2.956%	175	1,629	-4.344%
2026-09-22	80.0000	80.0500	79.0000	79.1600	-11.790%	12	1,479	-1.516%
2026-09-16	89.7400	89.7400	89.7400	89.7400	-4.765%	30	1,482	-13.127%
2026-09-14	94.1700	94.4400	93.6400	94.2300	+16.549%	43	1,452	-17.266%
2026-09-08	80.8500	80.8500	80.8500	80.8500	+0.560%	5	1,466	-3.575%
2026-09-04	80.4000	80.4000	80.4000	80.4000	-0.199%	20	1,466	-3.035%
2026-09-03	81.7800	81.7800	80.5600	80.5600	-9.757%	21	1,466	-3.227%
2026-09-01	89.2700	89.2700	89.2700	89.2700	-1.250%	2	1,467	-12.669%
2026-08-28	90.4000	90.4000	90.4000	90.4000	+9.576%	5	1,467	-13.761%
2026-08-27	83.7500	84.5500	81.7700	82.5000	-14.134%	52	1,472	-5.503%
2026-08-26	96.0800	96.0800	96.0800	96.0800	+6.756%	5	1,466	-18.859%
2026-08-20	90.0000	90.0000	90.0000	90.0000	+5.386%	1	1,461	-13.378%
2026-08-17	85.4000	85.4000	85.4000	85.4000	-0.640%	1	1,461	-8.712%
2026-08-14	85.9500	85.9500	85.9500	85.9500	-22.386%	1	1,462	-9.296%
2026-07-30	110.8000	110.8000	110.7400	110.7400	+0.673%	2	1,461	-29.601%
2026-07-28	110.0000	110.0000	110.0000	110.0000	+8.922%	15	1,459	-29.127%
2026-07-21	100.7500	101.0000	100.5500	100.9900	-1.904%	26	1,459	-22.804%
2026-07-17	102.9500	102.9500	102.9500	102.9500	+3.833%	1	1,437	-24.274%
2026-07-15	99.1500	99.1500	99.1500	99.1500	-0.452%	4	1,436	-21.372%
2026-07-14	99.6000	99.6000	99.6000	99.6000	-9.000%	1	1,436	-21.727%
2026-07-06	109.4500	109.4500	109.4500	109.4500	-0.137%	1	1,437	-28.771%
2026-07-02	109.6000	109.6000	109.6000	109.6000	+1.953%	1	1,437	-28.869%
2026-07-01	107.5000	107.5000	107.5000	107.5000	+8.411%	1	1,437	-27.479%
2026-06-15	99.1600	99.1600	99.1600	99.1600	-6.840%	3	1,437	-21.380%
2026-06-11	106.2500	106.4400	106.2500	106.4400	-1.444%	2	1,437	-26.757%
2026-06-10	106.8800	108.0000	106.6800	108.0000	+2.701%	33	1,435	-27.815%
2026-06-05	105.8800	105.9600	105.1600	105.1600	+5.582%	123	1,421	-25.865%
2026-06-04	99.6000	99.6000	99.6000	99.6000	+4.743%	1	1,517	-21.727%
2026-06-02	95.0900	95.0900	95.0900	95.0900	+1.505%	6	1,517	-18.015%
2026-06-01	93.6800	93.6800	93.6800	93.6800	-6.498%	1	1,523	-16.781%
2026-05-28	100.1900	100.1900	100.1900	100.1900	+0.090%	1	1,522	-22.188%
2026-05-27	100.9800	100.9800	100.1000	100.1000	+2.299%	16	1,522	-22.118%
2026-05-22	95.3500	97.8500	95.3500	97.8500	+5.933%	73	1,537	-20.327%
2026-05-20	92.1500	92.3700	92.1500	92.3700	-2.099%	33	1,571	-15.600%
2026-05-19	96.9000	96.9000	93.1700	94.3500	+3.738%	28	1,609	-17.371%
2026-05-15	91.7200	92.1500	90.9500	90.9500	+2.850%	7	1,609	-14.283%
2026-05-14	89.1500	89.1500	87.0000	88.4300	-3.355%	8	1,602	-11.840%
2026-05-13	93.2000	93.2000	91.1500	91.5000	-5.280%	1,002	2,276	-14.798%
2026-05-12	93.2000	97.7500	93.2000	96.6000	+1.046%	19	2,276	-19.296%
2026-05-11	95.6000	95.6000	95.6000	95.6000	-4.743%	1	2,276	-18.452%
2026-05-07	100.8600	101.0200	100.3600	100.3600	-3.667%	6	2,278	-22.320%
2026-05-06	104.4900	104.4900	104.1800	104.1800	-4.290%	6	2,281	-25.168%
2026-05-04	108.8500	108.8500	108.8500	108.8500	-1.054%	69	2,281	-28.379%
2026-05-01	110.0100	110.0100	110.0100	110.0100	+1.965%	1	2,280	-29.134%
2026-04-30	104.3200	107.8900	104.3200	107.8900	+7.119%	6	2,280	-27.741%
2026-04-29	100.7200	100.7200	100.7200	100.7200	+1.206%	1	2,280	-22.597%
2026-04-28	99.5200	99.5200	99.5200	99.5200	+1.303%	2	2,280	-21.664%
2026-04-27	101.7400	102.8500	98.2400	98.2400	-4.250%	23	2,279	-20.643%
2026-04-24	103.8800	103.8800	102.0400	102.6000	-3.408%	3	2,283	-24.016%
2026-04-22	106.2200	106.2200	106.2200	106.2200	-0.356%	1	2,285	-26.605%
2026-04-20	106.6000	106.6000	106.6000	106.6000	-0.187%	1	2,285	-26.867%
2026-04-17	106.8000	106.8000	106.8000	106.8000	-0.964%	1	2,284	-27.004%
2026-04-15	108.8800	108.8800	107.8400	107.8400	-3.065%	2	2,284	-27.708%
2026-04-14	111.5000	111.5000	111.2500	111.2500	-5.760%	2	2,285	-29.924%
2026-04-13	118.0500	118.0500	118.0500	118.0500	-6.606%	3	2,284	-33.960%
2026-04-02	125.9000	126.5500	125.7500	126.4000	-0.119%	18	2,279	-38.323%
2026-04-01	126.1000	127.5500	125.5500	126.5500	-5.206%	162	2,279	-38.396%
2026-03-31	133.5000	133.5000	133.5000	133.5000	-0.522%	5	2,198	-41.603%
2026-03-30	134.1000	134.3000	134.1000	134.2000	+0.940%	36	2,198	-41.908%
2026-03-27	133.1000	133.2000	132.9000	132.9500	+4.479%	17	2,193	-41.361%
2026-03-26	127.0000	127.4500	127.0000	127.2500	+3.329%	1,105	2,176	-38.735%
2026-03-25	125.3000	125.3000	122.6000	123.1500	-3.184%	39	1,105	-36.695%
2026-03-24	127.8500	128.4000	126.8000	127.2000	+0.276%	121	1,091	-38.711%
2026-03-23	125.7500	127.8500	125.4500	126.8500	-1.053%	274	1,038	-38.542%
2026-03-20	128.2000	128.2000	128.2000	128.2000	+4.406%	10	956	-39.189%
2026-03-17	122.5800	122.7900	122.5800	122.7900	+1.479%	22	956	-36.509%
2026-03-16	121.4200	121.4200	120.8100	121.0000	-2.655%	22	944	-35.570%
2026-03-13	123.9700	124.4000	123.9700	124.3000	+1.254%	10	933	-37.281%
2026-03-12	122.6800	122.7600	122.6800	122.7600	-0.672%	10	930	-36.494%
2026-03-04	123.4500	123.5900	123.4500	123.5900	-0.290%	24	925	-36.920%
2026-03-02	123.9500	123.9500	123.9500	123.9500	-2.170%	1	908	-37.104%
2026-02-27	125.2600	126.7000	125.1000	126.7000	+3.852%	79	908	-38.469%
2026-02-26	117.1200	122.0000	117.1200	122.0000	+6.152%	14	855	-36.098%
2026-02-25	114.8100	114.9300	114.8100	114.9300	-3.744%	3	848	-32.167%
2026-02-23	119.4000	119.5000	119.4000	119.4000	-8.855%	315	848	-34.707%
2026-02-04	131.0000	131.0000	131.0000	131.0000	+2.120%	1	533	-40.489%
2026-02-03	128.2700	128.2800	128.2700	128.2800	+8.675%	2	533	-39.227%
2026-01-28	117.9800	118.0400	117.9800	118.0400	-7.187%	2	533	-33.955%
2026-01-20	127.1500	127.1800	127.1500	127.1800	+6.910%	2	533	-38.701%
2026-01-15	118.8000	118.9600	118.8000	118.9600	-1.417%	2	533	-34.465%
2026-01-13	120.6000	120.6700	120.6000	120.6700	-0.017%	2	532	-35.394%
2026-01-12	120.6400	120.6900	120.6400	120.6900	+1.250%	2	532	-35.405%
2026-01-07	118.7700	119.2000	118.7700	119.2000	+0.210%	10	531	-34.597%
2026-01-05	119.0200	119.2000	118.9500	118.9500	-0.726%	4	529	-34.460%
2026-01-02	119.4000	119.8200	119.4000	119.8200	-0.770%	6	529	-34.936%
2025-12-31	119.7500	120.7500	119.5000	120.7500	+0.458%	42	520	-35.437%
2025-12-30	120.2500	120.2500	119.7800	120.2000	-0.042%	24	520	-35.141%
2025-12-29	121.4500	121.6500	120.2300	120.2500	+2.149%	11	513	-35.168%
2025-12-26	117.4500	117.7200	117.0500	117.7200	-1.982%	10	508	-33.775%
2025-12-24	120.1000	120.1000	120.1000	120.1000	+0.924%	1	507	-35.087%
2025-12-23	121.9500	121.9900	119.0000	119.0000	-3.221%	28	507	-34.487%
2025-12-22	122.8500	122.9700	122.8500	122.9600	-1.435%	4	494	-36.597%
2025-12-19	125.5400	125.6500	124.7500	124.7500	-4.589%	3	494	-37.507%
2025-12-18	130.6000	130.7500	130.6000	130.7500	-1.662%	2	492	-40.375%
2025-12-17	132.1300	133.1300	132.1300	132.9600	+4.241%	12	491	-41.366%
2025-12-16	128.5600	128.7100	127.3700	127.5500	+0.196%	4	485	-38.879%
2025-12-15	127.2100	127.3000	127.2100	127.3000	+0.992%	2	483	-38.759%
2025-12-12	126.2500	126.2500	126.0500	126.0500	-0.670%	2	482	-38.152%
2025-12-11	126.7400	126.9000	126.7400	126.9000	+3.079%	3	481	-38.566%
2025-12-09	123.0400	123.1100	123.0400	123.1100	-0.509%	2	479	-36.675%
2025-12-08	122.0100	123.7900	122.0100	123.7400	-0.778%	13	478	-36.997%
2025-12-05	124.8000	124.8800	124.7100	124.7100	-0.471%	4	474	-37.487%
2025-12-02	122.2400	125.3000	122.1200	125.3000	-0.603%	4	474	-37.781%
2025-11-26	124.9300	126.8100	124.9300	126.0600	-4.709%	4	470	-38.156%
2025-11-25	132.6500	132.6500	132.2900	132.2900	+4.247%	2	470	-41.069%
2025-11-24	126.9000	126.9000	126.9000	126.9000	+6.148%	4	468	-38.566%
2025-11-13	119.5500	119.5500	119.5500	119.5500	+1.745%	1	468	-34.789%
2025-11-12	117.5000	117.5000	117.5000	117.5000	+1.864%	1	466	-33.651%
2025-11-10	113.6000	115.3500	113.6000	115.3500	-6.637%	16	466	-32.414%
2025-11-07	123.5500	123.5500	123.5500	123.5500	+13.871%	1	465	-36.900%
2025-11-04	108.5000	108.5000	108.5000	108.5000	+4.077%	1	465	-28.147%
2025-11-03	105.5000	105.7700	104.2500	104.2500	-3.472%	12	473	-25.218%
2025-10-31	107.9000	108.1600	107.6400	108.0000	-0.717%	9	473	-27.815%
2025-10-30	108.6800	109.0800	108.6700	108.7800	+2.768%	14	473	-28.332%
2025-10-29	104.1100	107.0000	104.0400	105.8500	-5.744%	104	468	-26.349%
2025-10-28	113.1800	113.1800	112.3000	112.3000	-3.522%	3	472	-30.579%
2025-10-27	115.4400	116.6700	115.4400	116.4000	-2.594%	11	476	-33.024%
2025-10-24	119.5900	120.1000	119.5000	119.5000	-1.848%	5	476	-34.762%
2025-10-23	122.6100	122.8000	121.1900	121.7500	-2.592%	16	475	-35.967%
2025-10-22	123.3500	124.9900	123.3500	124.9900	+2.746%	5	475	-37.627%
2025-10-21	123.3800	123.3800	121.6500	121.6500	+0.272%	5	474	-35.915%
2025-10-20	121.0900	121.3200	121.0900	121.3200	-1.510%	2	474	-35.740%
2025-10-17	123.1800	123.1800	123.1800	123.1800	-1.950%	1	474	-36.711%
2025-10-15	122.6900	125.6300	122.6900	125.6300	+2.967%	5	473	-37.945%
2025-10-14	123.3800	123.3800	122.0100	122.0100	+7.983%	2	473	-36.104%
2025-10-10	112.7800	112.9900	112.7800	112.9900	-0.729%	2	472	-31.003%
2025-10-09	113.8200	113.8200	113.8200	113.8200	-4.014%	1	472	-31.506%
2025-10-07	118.5700	118.6200	118.4500	118.5800	+1.847%	4	472	-34.255%
2025-10-03	116.1000	116.4300	116.1000	116.4300	-0.742%	2	471	-33.041%
2025-10-01	118.0000	118.0000	117.3000	117.3000	-1.013%	8	471	-33.538%
2025-09-30	118.0000	118.5000	118.0000	118.5000	-2.131%	2	471	-34.211%
2025-09-29	121.0800	121.0800	121.0800	121.0800	-2.449%	2	470	-35.613%
2025-09-25	124.0300	124.1200	124.0300	124.1200	-1.531%	2	470	-37.190%
2025-09-24	126.0500	126.0500	126.0500	126.0500	+2.255%	50	470	-38.152%
2025-09-23	123.2800	123.2800	123.2700	123.2700	-2.027%	4	439	-36.757%
2025-09-19	125.6500	125.8200	125.6500	125.8200	+0.495%	2	437	-38.038%
2025-09-18	125.2500	125.3000	125.2000	125.2000	-0.437%	4	438	-37.732%
2025-09-16	125.3000	125.7500	125.3000	125.7500	+1.191%	15	436	-38.004%
2025-09-15	124.1200	124.2700	124.1200	124.2700	-0.265%	2	428	-37.266%
2025-09-11	124.6000	124.6000	124.6000	124.6000	-7.160%	2	429	-37.432%
2025-09-05	134.2100	134.2100	134.2100	134.2100	+3.159%	1	429	-41.912%
2025-09-04	130.1000	130.1000	130.1000	130.1000	+0.386%	10	428	-40.077%
2025-09-02	131.8800	131.8800	129.6000	129.6000	+6.561%	6	418	-39.846%
2025-08-27	121.4400	121.6200	121.4400	121.6200	-0.434%	2	414	-35.899%
2025-08-26	122.1500	122.1500	122.1500	122.1500	-0.074%	58	412	-36.177%
2025-08-25	127.4200	127.4200	122.2400	122.2400	-1.760%	3	396	-36.224%
2025-08-22	125.1500	125.1500	124.3500	124.4300	-2.789%	36	395	-37.346%
2025-08-20	128.0000	128.0000	128.0000	128.0000	+5.733%	1	384	-39.094%
2025-08-18	120.6500	121.1300	120.6500	121.0600	-1.216%	19	384	-35.602%
2025-08-13	121.0500	122.5500	121.0500	122.5500	+2.040%	4	375	-36.385%
2025-08-12	120.1000	120.1000	120.1000	120.1000	-0.579%	5	374	-35.087%
2025-08-08	120.8000	120.8000	120.8000	120.8000	-1.797%	1	372	-35.464%
2025-08-07	120.7000	123.0100	120.7000	123.0100	+0.008%	4	372	-36.623%
2025-08-06	125.0000	125.0000	123.0000	123.0000	-0.854%	6	375	-36.618%
2025-08-05	124.7000	124.7500	123.6800	124.0600	+0.674%	179	378	-37.159%
2025-08-04	123.3300	123.3400	123.1500	123.2300	-4.658%	30	289	-36.736%
2025-08-01	129.2500	129.2500	129.2500	129.2500	+3.815%	1	269	-39.683%
2025-07-31	124.5000	124.5000	124.5000	124.5000	-0.256%	20	269	-37.382%
2025-07-29	124.8700	124.8700	124.8200	124.8200	-0.937%	2	269	-37.542%
2025-07-28	126.0000	126.0000	126.0000	126.0000	-0.772%	14	268	-38.127%
2025-07-25	127.3600	127.5000	126.9800	126.9800	-0.750%	8	254	-38.605%
2025-07-24	128.0700	128.2900	127.9100	127.9400	-2.855%	25	248	-39.065%
2025-07-23	132.3200	132.3300	131.7000	131.7000	-0.940%	38	228	-40.805%
2025-07-22	131.5600	132.9500	131.5600	132.9500	+2.482%	114	191	-41.361%
2025-07-21	129.7300	129.7300	129.7300	129.7300	+0.240%	1	111	-39.906%
2025-07-18	129.4100	129.4200	129.4100	129.4200	+0.248%	7	110	-39.762%
2025-07-17	128.7500	129.1000	128.7500	129.1000	-0.982%	44	103	-39.613%
2025-07-16	129.7600	131.5000	129.7600	130.3800	+0.100%	9	59	-40.206%
2025-07-15	130.5800	130.5800	130.2500	130.2500	-4.087%	2	55	-40.146%
2025-07-11	135.8000	135.8000	135.8000	135.8000	-1.594%	48	55	-42.592%
2025-07-09	136.9200	138.0000	136.9200	138.0000	-0.719%	6	7	-43.507%
2025-07-03	141.0000	141.0000	139.0000	139.0000	-3.472%	10	4	-43.914%
2025-06-30	142.5000	144.0000	142.5000	144.0000	0.000%	4	4	-45.861%