Dark

NVDA20271217P320
NVDA Dec 17 2027 320.00 Put (NVDA271217P00320000)
option OPRA

EOD

Sep 24, 2026

100.55-9.210%(-10.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	100.5500	100.5500	100.5500	100.5500	-9.210%	1	3,073	0.000%
2026-09-14	110.7500	110.7500	110.7500	110.7500	-3.528%	1	3,073	-9.210%
2026-08-04	114.8000	114.8000	114.8000	114.8000	-2.712%	10	3,073	-12.413%
2026-08-03	118.0000	118.0000	118.0000	118.0000	-6.719%	4	3,073	-14.788%
2026-07-31	126.5000	126.5000	126.5000	126.5000	-1.172%	1	3,073	-20.514%
2026-07-30	128.0000	128.0000	128.0000	128.0000	+1.587%	1	3,073	-21.445%
2026-07-28	126.0000	126.0000	126.0000	126.0000	+1.613%	1	3,073	-20.198%
2026-07-27	120.0000	124.0000	120.0000	124.0000	+7.826%	4	3,073	-18.911%
2026-07-24	115.0000	115.0000	115.0000	115.0000	-1.701%	1	3,072	-12.565%
2026-07-23	117.0000	118.2400	116.9900	116.9900	+4.455%	7	3,073	-14.052%
2026-07-22	112.0000	112.0000	112.0000	112.0000	-12.239%	1	3,072	-10.223%
2026-07-06	127.6200	127.6200	127.6200	127.6200	+2.754%	1	3,072	-21.211%
2026-07-01	124.2000	124.2000	124.2000	124.2000	+16.949%	15	3,072	-19.042%
2026-06-02	106.2000	106.2000	106.2000	106.2000	-1.484%	2	3,057	-5.320%
2026-05-20	108.6500	108.6500	107.8000	107.8000	-3.405%	32	3,058	-6.725%
2026-05-18	111.2500	111.6000	111.2500	111.6000	+4.397%	50	3,123	-9.901%
2026-05-13	108.9000	108.9000	106.9000	106.9000	-6.638%	1,010	3,123	-5.940%
2026-05-12	114.5000	114.5000	114.5000	114.5000	+2.324%	5	3,788	-12.183%
2026-05-11	111.6000	111.9000	111.6000	111.9000	-10.265%	2	3,788	-10.143%
2026-05-04	124.7000	124.7000	124.7000	124.7000	-0.120%	1	3,788	-19.366%
2026-04-30	124.8500	124.8500	124.8000	124.8500	+6.582%	202	3,788	-19.463%
2026-04-27	117.1400	117.1400	117.1400	117.1400	-5.616%	500	3,988	-14.163%
2026-04-20	124.3000	124.6000	123.9000	124.1100	-2.121%	16	4,404	-18.983%
2026-04-16	126.7800	126.8000	126.7800	126.8000	-8.348%	2	4,401	-20.702%
2026-04-09	138.3000	138.4100	138.2500	138.3500	-0.860%	12	4,403	-27.322%
2026-04-08	138.3000	139.5500	138.3000	139.5500	-3.009%	5	4,397	-27.947%
2026-04-07	145.2300	146.3800	143.8500	143.8800	+0.356%	7	4,396	-30.115%
2026-04-06	143.3700	143.3700	143.3700	143.3700	-1.158%	1	4,393	-29.867%
2026-04-01	145.3000	145.9500	143.8000	145.0500	-5.903%	662	4,393	-30.679%
2026-03-30	154.0500	154.2500	153.1000	154.1500	+1.049%	42	4,094	-34.771%
2026-03-27	152.0000	152.5500	151.5000	152.5500	+3.952%	44	4,056	-34.087%
2026-03-26	145.2000	146.7500	145.2000	146.7500	+3.091%	1,061	4,012	-31.482%
2026-03-25	142.2800	142.4500	140.6900	142.3500	-2.199%	473	2,997	-29.364%
2026-03-24	146.2500	146.7500	145.4500	145.5500	+0.622%	743	2,769	-30.917%
2026-03-23	143.8800	145.9500	143.7300	144.6500	-1.243%	694	2,225	-30.487%
2026-03-20	144.1300	146.5000	143.9200	146.4700	+1.828%	1,227	1,875	-31.351%
2026-03-19	145.3500	145.3500	143.4700	143.8400	+1.906%	314	1,253	-30.096%
2026-03-18	141.1500	141.1500	141.1500	141.1500	+0.384%	3	1,090	-28.764%
2026-03-17	140.0000	140.6100	140.0000	140.6100	+3.618%	22	1,090	-28.490%
2026-03-16	139.0500	139.0700	135.7000	135.7000	-4.403%	23	1,080	-25.903%
2026-03-13	141.7700	142.6500	141.5700	141.9500	+1.075%	1,025	1,068	-29.165%
2026-03-12	140.3000	140.4400	140.3000	140.4400	-0.397%	10	827	-28.404%
2026-03-04	140.8800	141.0000	140.8800	141.0000	-1.605%	12	822	-28.688%
2026-03-03	143.3000	143.3000	143.3000	143.3000	+1.022%	2	819	-29.833%
2026-03-02	141.3000	141.8500	141.1500	141.8500	-3.457%	19	820	-29.115%
2026-02-27	146.9300	146.9300	146.9300	146.9300	+5.980%	1	813	-31.566%
2026-02-26	137.1500	138.6400	136.2800	138.6400	+2.121%	41	812	-27.474%
2026-02-23	135.0800	136.1500	135.0800	135.7600	-3.580%	4	804	-25.935%
2026-02-17	140.6600	140.8000	140.6600	140.8000	+2.482%	2	806	-28.587%
2026-02-12	137.4000	137.4000	137.3700	137.3900	-7.668%	3	806	-26.814%
2026-02-04	148.8000	148.8000	148.8000	148.8000	+11.561%	1	809	-32.426%
2026-01-30	133.3800	133.3800	133.3800	133.3800	-3.102%	3	809	-24.614%
2026-01-29	137.6500	137.6500	137.6500	137.6500	+0.189%	1	810	-26.952%
2026-01-27	137.3900	137.3900	137.3900	137.3900	-0.658%	1	811	-26.814%
2026-01-26	138.2500	138.3500	138.2500	138.3000	-3.657%	4	810	-27.296%
2026-01-21	143.3100	143.5500	143.3100	143.5500	-0.980%	4	812	-29.955%
2026-01-20	143.8000	144.9700	143.6500	144.9700	+6.596%	14	811	-30.641%
2026-01-15	135.8500	136.0000	135.8500	136.0000	-1.478%	2	811	-26.066%
2026-01-13	137.9700	138.0400	137.9700	138.0400	-0.705%	2	810	-27.159%
2026-01-09	139.0200	139.0200	139.0200	139.0200	+2.145%	1	809	-27.672%
2026-01-07	136.0900	136.1000	136.0900	136.1000	-0.432%	2	810	-26.120%
2026-01-06	136.6300	136.6900	136.6300	136.6900	+0.581%	2	809	-26.439%
2026-01-05	136.1500	136.2000	135.9000	135.9000	-0.527%	4	808	-26.012%
2026-01-02	136.3600	136.9300	136.3600	136.6200	-0.914%	20	808	-26.402%
2025-12-31	136.8800	137.8900	136.5300	137.8800	+0.430%	42	789	-27.074%
2025-12-30	137.7000	137.8900	136.8800	137.2900	-0.145%	104	789	-26.761%
2025-12-29	138.2000	138.3500	137.3700	137.4900	+2.086%	22	780	-26.867%
2025-12-26	134.5000	134.8900	133.9400	134.6800	-1.729%	15	780	-25.342%
2025-12-24	137.0700	137.0700	137.0500	137.0500	+0.278%	4	777	-26.633%
2025-12-23	139.2900	139.2900	136.4900	136.6700	-2.650%	22	777	-26.429%
2025-12-22	140.7500	140.8100	140.0400	140.3900	-1.570%	36	762	-28.378%
2025-12-19	145.0400	145.0400	142.4100	142.6300	-3.498%	35	762	-29.503%
2025-12-18	147.9900	148.9500	146.6600	147.8000	-1.924%	42	765	-31.969%
2025-12-17	147.8200	151.2100	147.7600	150.7000	+4.089%	144	767	-33.278%
2025-12-16	146.5300	146.5900	144.7800	144.7800	-0.842%	8	788	-30.550%
2025-12-15	145.3200	146.0100	145.3200	146.0100	+1.714%	4	791	-31.135%
2025-12-12	143.3600	143.5500	143.3600	143.5500	-0.692%	2	793	-29.955%
2025-12-11	145.1800	145.2500	144.3600	144.5500	+3.361%	4	794	-30.439%
2025-12-10	139.8500	139.8500	139.8500	139.8500	-0.349%	1	795	-28.102%
2025-12-09	140.2900	140.3400	140.2900	140.3400	-0.574%	2	796	-28.353%
2025-12-08	139.6000	141.1500	139.6000	141.1500	-0.745%	5	797	-28.764%
2025-12-05	142.0500	142.2100	142.0500	142.2100	-0.552%	2	797	-29.295%
2025-12-04	143.0000	143.0000	143.0000	143.0000	-0.035%	1	798	-29.685%
2025-12-03	143.0500	143.0500	143.0500	143.0500	+2.951%	2	798	-29.710%
2025-11-19	139.0200	139.0200	138.9500	138.9500	-2.730%	2	798	-27.636%
2025-11-14	142.8500	142.8500	142.8500	142.8500	+8.450%	1	799	-29.611%
2025-11-10	132.1000	132.1000	131.7200	131.7200	+9.904%	18	799	-23.664%
2025-11-03	122.0000	122.0000	119.8500	119.8500	-3.425%	30	796	-16.103%
2025-10-31	124.0200	124.2500	123.6900	124.1000	-1.139%	6	796	-18.977%
2025-10-30	125.7500	125.7500	125.1000	125.5300	+4.521%	32	799	-19.900%
2025-10-29	120.6000	120.6000	120.1000	120.1000	-4.984%	2	799	-16.278%
2025-10-28	131.4500	131.9500	126.4000	126.4000	-5.382%	6	800	-20.451%
2025-10-27	132.6500	133.5900	132.6500	133.5900	-3.055%	8	802	-24.732%
2025-10-24	137.6800	137.8000	137.6800	137.8000	-1.332%	2	802	-27.032%
2025-10-23	140.1600	140.3000	139.0700	139.6600	-1.779%	8	802	-28.004%
2025-10-22	142.1100	142.1900	142.1100	142.1900	+1.506%	2	806	-29.285%
2025-10-21	139.8500	140.0800	139.8500	140.0800	+0.777%	2	807	-28.220%
2025-10-20	138.8000	139.0000	138.8000	139.0000	-1.117%	2	808	-27.662%
2025-10-15	140.2500	140.5700	140.2500	140.5700	+3.019%	2	808	-28.470%
2025-10-10	129.7100	136.4500	129.7100	136.4500	+3.883%	4	809	-26.310%
2025-10-09	131.6900	132.3500	131.3500	131.3500	-3.864%	15	807	-23.449%
2025-10-07	136.3300	136.6300	136.3100	136.6300	+0.774%	4	798	-26.407%
2025-10-01	135.5800	135.7400	135.5800	135.5800	-0.309%	4	796	-25.837%
2025-09-30	136.0000	136.0000	136.0000	136.0000	-2.369%	20	793	-26.066%
2025-09-29	139.3000	139.3000	139.3000	139.3000	-2.825%	25	793	-27.818%
2025-09-26	143.7000	143.7000	143.3500	143.3500	-0.174%	45	812	-29.857%
2025-09-25	141.6500	143.6000	141.6500	143.6000	-0.278%	40	767	-29.979%
2025-09-24	144.0000	144.0000	144.0000	144.0000	+1.088%	15	727	-30.174%
2025-09-23	142.4500	142.4500	142.4500	142.4500	+2.704%	15	712	-29.414%
2025-09-22	138.7000	138.7000	138.7000	138.7000	-8.115%	33	697	-27.505%
2025-09-17	150.9500	150.9500	150.9500	150.9500	+6.101%	1	687	-33.389%
2025-09-12	142.4700	142.4700	142.2700	142.2700	-0.385%	2	688	-29.325%
2025-09-10	142.8300	142.8300	142.8200	142.8200	-4.787%	2	688	-29.597%
2025-09-08	150.0000	150.0000	150.0000	150.0000	-1.897%	3	688	-32.967%
2025-09-05	152.9000	152.9000	152.9000	152.9000	+2.514%	3	691	-34.238%
2025-09-03	148.5500	149.1500	148.0000	149.1500	+6.119%	6	691	-32.585%
2025-08-28	138.0500	140.6500	138.0500	140.5500	+0.293%	20	685	-28.460%
2025-08-25	140.1400	140.1400	140.1400	140.1400	+0.726%	1	675	-28.250%
2025-08-14	139.1300	139.1300	139.1300	139.1300	-1.779%	5	674	-27.729%
2025-08-13	139.1100	141.6500	139.1100	141.6500	+2.348%	50	669	-29.015%
2025-08-11	138.0500	138.7200	138.0500	138.4000	-0.432%	60	619	-27.348%
2025-08-08	139.0000	139.0000	139.0000	139.0000	-2.057%	1	569	-27.662%
2025-08-04	143.8200	143.8200	141.9200	141.9200	-4.752%	61	570	-29.150%
2025-08-01	149.0000	149.0000	149.0000	149.0000	+5.018%	10	511	-32.517%
2025-07-30	141.8800	141.8800	141.8800	141.8800	-2.835%	500	521	-29.130%
2025-07-25	146.0000	146.0200	146.0000	146.0200	-0.430%	2	194	-31.140%
2025-07-24	148.1000	148.1000	146.6500	146.6500	-2.233%	55	192	-31.435%
2025-07-23	151.1300	151.1300	150.0000	150.0000	-1.800%	51	164	-32.967%
2025-07-22	152.7500	152.7500	152.7500	152.7500	+2.931%	10	114	-34.173%
2025-07-18	147.0500	148.4000	147.0500	148.4000	+0.610%	77	114	-32.244%
2025-07-17	147.2500	147.5500	147.2000	147.5000	-1.693%	25	37	-31.831%
2025-07-16	150.0400	150.0400	150.0400	150.0400	-3.864%	1	12	-32.985%
2025-07-14	156.0700	156.0700	156.0700	156.0700	+0.625%	20	12	-35.574%
2025-07-11	154.1200	155.2000	154.1200	155.1000	-0.360%	23	32	-35.171%
2025-07-10	155.6600	155.6600	155.6600	155.6600	+0.426%	1	11	-35.404%
2025-07-09	155.0000	155.0000	155.0000	155.0000	0.000%	10	0	-35.129%