Dark

NVDA20271217P310
NVDA Dec 17 2027 310.00 Put (NVDA271217P00310000)
option OPRA

Inactive

Jul 29, 2026

120.45+11.735%(+12.65)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	120.4500	120.4500	120.4500	120.4500	+11.735%	15	3,294	0.000%
2026-07-23	107.5000	107.8000	107.5000	107.8000	-10.762%	6	3,279	+11.735%
2026-06-25	120.8000	120.8000	120.8000	120.8000	+5.327%	1	3,279	-0.290%
2026-06-23	114.6900	114.6900	114.6900	114.6900	-1.638%	1	3,278	+5.022%
2026-06-10	116.6000	116.6100	116.6000	116.6000	+5.616%	50	3,279	+3.302%
2026-06-09	110.4000	110.4000	110.4000	110.4000	-0.951%	1	3,323	+9.103%
2026-06-08	111.4600	111.4600	111.4600	111.4600	+4.854%	1	3,323	+8.066%
2026-06-03	106.3000	106.3000	106.3000	106.3000	+4.472%	100	3,324	+13.311%
2026-06-01	101.7500	101.7500	101.7500	101.7500	-5.883%	10	3,371	+18.378%
2026-05-27	108.1500	108.1500	108.1100	108.1100	+3.455%	2	3,381	+11.414%
2026-05-22	103.5500	105.1500	103.5500	104.5000	+3.108%	96	3,381	+15.263%
2026-05-20	101.6000	101.6000	101.3500	101.3500	-3.338%	499	3,356	+18.846%
2026-05-19	104.8500	104.8500	104.8500	104.8500	+0.973%	25	3,691	+14.878%
2026-05-18	103.9000	103.9000	103.8400	103.8400	+5.154%	2	3,691	+15.996%
2026-05-13	99.0700	99.0700	98.7500	98.7500	-4.589%	2	3,691	+21.975%
2026-05-11	103.5000	103.5000	103.5000	103.5000	-12.094%	1	3,691	+16.377%
2026-05-05	117.8000	117.8100	117.7400	117.7400	+1.456%	6	3,691	+2.302%
2026-04-30	116.2500	116.2500	116.0500	116.0500	+1.709%	69	3,694	+3.791%
2026-04-22	114.6500	114.6500	114.1000	114.1000	-2.287%	102	3,736	+5.565%
2026-04-20	116.9400	116.9400	116.7700	116.7700	-0.282%	2	3,837	+3.151%
2026-04-16	117.1000	117.1000	117.1000	117.1000	-10.096%	50	3,837	+2.861%
2026-04-08	128.6900	130.5000	128.6900	130.2500	-4.892%	6	3,840	-7.524%
2026-04-07	136.9900	136.9900	136.9500	136.9500	+0.146%	20	3,837	-12.048%
2026-04-01	136.2500	136.7500	134.6000	136.7500	-3.711%	108	3,827	-11.920%
2026-03-31	141.4900	142.0300	141.4900	142.0200	-1.750%	4	3,773	-15.188%
2026-03-30	144.0500	144.6500	143.1500	144.5500	+1.013%	26	3,769	-16.672%
2026-03-27	142.3500	143.1000	142.1000	143.1000	+4.751%	34	3,749	-15.828%
2026-03-26	136.1000	136.6600	135.9000	136.6100	+3.649%	17	3,715	-11.829%
2026-03-25	132.9500	132.9500	131.8000	131.8000	-3.655%	5	3,702	-8.612%
2026-03-24	136.8500	137.6000	136.3500	136.8000	+1.034%	2,567	3,701	-11.952%
2026-03-23	135.2000	136.8500	134.1000	135.4000	-2.520%	694	1,235	-11.041%
2026-03-20	136.2200	139.0000	136.2200	138.9000	+3.387%	20	804	-13.283%
2026-03-19	135.1600	135.1600	134.3300	134.3500	+2.175%	521	790	-10.346%
2026-03-17	131.4000	131.4900	131.4000	131.4900	+1.030%	20	604	-8.396%
2026-03-16	130.1500	130.1500	130.1500	130.1500	-2.473%	1	594	-7.453%
2026-03-13	132.8200	133.6000	132.8200	133.4500	+1.568%	24	593	-9.741%
2026-03-12	131.3000	131.3900	131.3000	131.3900	+1.711%	10	591	-8.326%
2026-03-11	129.3900	129.9700	129.1800	129.1800	-3.561%	3	586	-6.758%
2026-03-06	133.8000	133.9500	133.8000	133.9500	+1.316%	10	586	-10.078%
2026-03-04	132.1100	132.2100	132.1100	132.2100	-0.482%	12	581	-8.895%
2026-03-02	132.8100	132.8500	132.8100	132.8500	-0.866%	12	575	-9.334%
2026-02-27	133.9800	134.0100	133.9800	134.0100	+2.698%	2	569	-10.119%
2026-02-18	130.4300	130.4900	130.4300	130.4900	-8.235%	2	568	-7.694%
2026-02-05	142.2000	142.2000	142.2000	142.2000	+13.037%	1	568	-15.295%
2026-01-30	125.8300	125.8300	125.8000	125.8000	-0.396%	2	569	-4.253%
2026-01-28	126.2100	126.3000	126.2100	126.3000	-2.546%	2	571	-4.632%
2026-01-26	129.5000	129.6000	129.5000	129.6000	-4.685%	2	572	-7.060%
2026-01-20	134.8000	135.9700	134.8000	135.9700	+6.727%	4	572	-11.414%
2026-01-15	127.2100	127.4000	127.2100	127.4000	-1.469%	2	570	-5.455%
2026-01-13	129.2100	129.3000	129.2100	129.3000	+0.039%	2	569	-6.845%
2026-01-06	129.2900	129.2900	129.2500	129.2500	+1.285%	2	568	-6.809%
2026-01-05	127.5900	127.6100	127.5900	127.6100	-0.320%	2	567	-5.611%
2026-01-02	127.9500	128.3200	127.9500	128.0200	-0.929%	8	567	-5.913%
2025-12-31	128.0400	129.2500	127.9500	129.2200	+0.381%	36	556	-6.787%
2025-12-30	128.5400	128.7400	128.2300	128.7300	-0.039%	66	556	-6.432%
2025-12-29	129.5600	129.6500	128.7300	128.7800	+2.093%	10	530	-6.468%
2025-12-26	125.8400	126.1400	125.8400	126.1400	-1.453%	4	529	-4.511%
2025-12-23	128.0000	128.0000	128.0000	128.0000	-2.743%	10	528	-5.898%
2025-12-22	131.3900	131.6100	131.3900	131.6100	-1.945%	6	528	-8.480%
2025-12-19	134.1100	134.2200	134.1100	134.2200	-5.219%	2	525	-10.259%
2025-12-17	139.9100	142.0800	139.9100	141.6100	+3.873%	33	524	-14.942%
2025-12-16	137.4700	137.4700	136.1800	136.3300	-0.190%	4	508	-11.648%
2025-12-15	136.3400	136.5900	136.3400	136.5900	+1.328%	2	506	-11.816%
2025-12-12	134.6000	134.8000	134.6000	134.8000	-0.627%	2	505	-10.645%
2025-12-11	136.2600	136.3700	135.5000	135.6500	+3.156%	4	504	-11.205%
2025-12-09	131.4400	131.5000	131.4400	131.5000	-0.627%	2	502	-8.403%
2025-12-08	131.5700	132.3300	131.5700	132.3300	-0.965%	6	501	-8.978%
2025-12-05	133.5700	133.6200	133.5700	133.6200	-3.489%	2	498	-9.856%
2025-11-25	139.0200	139.0200	138.2000	138.4500	+19.302%	12	498	-13.001%
2025-10-31	115.7800	116.3100	115.3000	116.0500	-1.141%	8	502	+3.791%
2025-10-30	116.9000	117.3900	116.2500	117.3900	+4.691%	12	498	+2.607%
2025-10-29	111.7100	112.1700	111.6200	112.1300	-5.939%	318	493	+7.420%
2025-10-28	123.2400	123.6400	119.1300	119.2100	-4.533%	6	335	+1.040%
2025-10-27	123.9900	124.8700	123.9900	124.8700	-3.089%	8	334	-3.540%
2025-10-24	128.7800	128.8500	128.7800	128.8500	-1.204%	2	334	-6.519%
2025-10-23	131.6000	131.8800	130.0800	130.4200	-1.984%	12	335	-7.645%
2025-10-22	132.6400	133.0600	132.6400	133.0600	+1.549%	2	329	-9.477%
2025-10-21	130.7400	131.0300	130.7400	131.0300	+0.692%	2	328	-8.074%
2025-10-20	129.8200	130.1300	129.8200	130.1300	-1.117%	2	327	-7.439%
2025-10-15	131.3000	131.6000	131.3000	131.6000	+3.046%	2	327	-8.473%
2025-10-10	121.1100	127.7100	121.1100	127.7100	+4.552%	4	327	-5.685%
2025-10-09	122.9600	122.9600	121.9500	122.1500	-2.358%	4	324	-1.392%
2025-10-08	125.1800	125.1800	125.1000	125.1000	-2.082%	2	326	-3.717%
2025-10-07	127.3600	127.7600	127.3600	127.7600	+2.077%	4	325	-5.722%
2025-10-03	124.8400	125.1600	124.8400	125.1600	+0.345%	2	325	-3.763%
2025-10-02	124.6400	124.7300	124.6400	124.7300	-1.563%	64	325	-3.431%
2025-10-01	126.5600	126.8500	126.5600	126.7100	-2.538%	4	300	-4.940%
2025-09-29	130.0100	130.0100	130.0100	130.0100	-3.122%	2	298	-7.353%
2025-09-23	134.2000	134.2000	134.2000	134.2000	+3.991%	24	298	-10.246%
2025-09-22	128.9500	129.0500	128.9500	129.0500	-4.230%	26	322	-6.664%
2025-09-19	134.8600	134.8600	134.7500	134.7500	+1.278%	2	348	-10.612%
2025-09-12	133.0500	133.0500	133.0500	133.0500	-0.479%	2	349	-9.470%
2025-09-11	133.6900	133.6900	133.6900	133.6900	+0.519%	2	349	-9.904%
2025-09-10	133.7900	133.7900	133.0000	133.0000	-5.560%	3	349	-9.436%
2025-09-09	141.8900	142.0800	140.8300	140.8300	+0.457%	8	349	-14.471%
2025-09-03	141.0000	141.0000	140.1300	140.1900	+2.403%	31	341	-14.081%
2025-08-29	136.5000	136.9000	136.5000	136.9000	+4.265%	35	312	-12.016%
2025-08-28	131.4000	131.4000	131.3000	131.3000	-3.880%	51	312	-8.264%
2025-08-21	136.6000	136.6000	136.6000	136.6000	+5.053%	50	312	-11.823%
2025-08-14	130.0300	130.0300	130.0300	130.0300	-1.783%	5	312	-7.368%
2025-08-13	129.9500	132.3900	129.9500	132.3900	+2.271%	50	307	-9.019%
2025-08-12	129.4500	129.4500	129.4500	129.4500	+0.077%	1	257	-6.952%
2025-08-11	129.4400	129.6200	129.2100	129.3500	-2.495%	50	256	-6.881%
2025-08-04	134.5800	134.5800	132.6600	132.6600	-3.062%	60	206	-9.204%
2025-08-01	136.8500	136.8500	136.8500	136.8500	+1.295%	5	171	-11.984%
2025-07-28	135.3500	135.8000	135.1000	135.1000	-1.026%	61	171	-10.844%
2025-07-25	136.5000	136.5000	136.5000	136.5000	-0.488%	1	110	-11.758%
2025-07-24	137.4000	137.6100	137.1700	137.1700	-2.950%	20	109	-12.189%
2025-07-23	141.5100	141.5100	141.3000	141.3400	+0.526%	6	96	-14.780%
2025-07-15	139.7000	140.6000	139.7000	140.6000	-2.564%	85	90	-14.331%
2025-07-11	144.3000	144.3000	144.3000	144.3000	-0.483%	1	6	-16.528%
2025-07-09	145.0000	145.0000	145.0000	145.0000	0.000%	5	5	-16.931%