Dark

NVDA20271217P330
NVDA Dec 17 2027 330.00 Put (NVDA271217P00330000)
option OPRA

EOD

Sep 28, 2026

102.45-1.396%(-1.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	102.4500	102.4500	102.4500	102.4500	-1.396%	3	2,638	0.000%
2026-09-22	103.9000	103.9000	103.9000	103.9000	-12.879%	3	2,638	-1.396%
2026-09-15	119.2600	119.2600	119.2600	119.2600	+5.493%	1	2,638	-14.095%
2026-09-11	113.0500	113.0500	113.0500	113.0500	+5.753%	10	2,638	-9.376%
2026-09-03	107.0500	107.0700	106.9000	106.9000	-5.715%	16	2,648	-4.163%
2026-08-31	113.3800	113.3800	113.3800	113.3800	-9.477%	2	2,648	-9.640%
2026-07-23	125.2500	125.2500	125.2500	125.2500	+4.071%	20	2,646	-18.204%
2026-07-22	120.5500	120.5500	120.3500	120.3500	-11.050%	46	2,626	-14.873%
2026-07-06	136.7700	136.7700	135.3000	135.3000	-2.536%	12	2,605	-24.279%
2026-06-26	139.9900	140.0600	138.8200	138.8200	+0.391%	30	2,594	-26.199%
2026-06-25	138.2800	138.2800	138.2800	138.2800	+4.087%	25	2,564	-25.911%
2026-06-23	135.1500	135.1500	132.6300	132.8500	+8.493%	54	2,564	-22.883%
2026-06-03	122.6000	122.6000	122.4500	122.4500	+5.606%	4	2,567	-16.333%
2026-05-20	115.9500	115.9500	115.9500	115.9500	+0.607%	30	2,567	-11.643%
2026-05-13	115.2500	115.2500	115.2500	115.2500	-4.476%	9	2,567	-11.106%
2026-05-12	121.4000	121.4000	120.6500	120.6500	-1.831%	30	2,591	-15.085%
2026-05-08	122.9000	122.9000	122.9000	122.9000	-1.245%	10	2,591	-16.640%
2026-05-07	124.2300	124.4500	124.2300	124.4500	-8.087%	35	2,601	-17.678%
2026-05-05	135.5600	135.5600	135.4000	135.4000	+8.407%	2	2,599	-24.335%
2026-04-28	125.0000	125.0000	124.9000	124.9000	+0.766%	2	2,599	-17.974%
2026-04-27	125.5900	125.5900	123.9500	123.9500	-3.149%	510	2,600	-17.346%
2026-04-24	127.9800	127.9800	127.9800	127.9800	-3.119%	30	2,684	-19.948%
2026-04-22	132.2000	132.2000	132.1000	132.1000	-2.257%	2	2,654	-22.445%
2026-04-16	135.5000	135.7000	134.3000	135.1500	+0.312%	84	2,654	-24.195%
2026-04-15	134.7500	134.8000	134.7000	134.7300	-8.812%	26	2,653	-23.959%
2026-04-09	148.5200	148.5200	147.7500	147.7500	-7.192%	10	2,653	-30.660%
2026-03-26	159.2200	159.2200	159.2000	159.2000	+4.737%	5	2,649	-35.647%
2026-03-25	151.9500	152.0000	149.9800	152.0000	-1.967%	171	2,649	-32.599%
2026-03-24	155.8500	156.1500	155.0500	155.0500	+0.571%	91	2,594	-33.925%
2026-03-23	153.9000	155.0500	153.5000	154.1700	-2.393%	781	2,547	-33.547%
2026-03-20	156.6500	157.9500	156.6500	157.9500	+3.710%	171	2,026	-35.138%
2026-03-19	153.0400	153.1800	152.3000	152.3000	+2.057%	260	1,947	-32.731%
2026-03-18	150.6600	150.6600	149.2200	149.2300	-0.347%	6	1,769	-31.348%
2026-03-17	149.1700	149.7500	148.9900	149.7500	+0.760%	144	1,765	-31.586%
2026-03-16	147.9900	149.3000	144.8000	148.6200	-1.901%	139	1,693	-31.066%
2026-03-13	150.9500	151.5500	150.9000	151.5000	+1.331%	672	1,616	-32.376%
2026-03-12	149.4000	149.5100	149.4000	149.5100	+1.638%	10	1,281	-31.476%
2026-03-11	147.0500	147.1000	147.0500	147.1000	-0.976%	2	1,276	-30.354%
2026-03-10	149.9500	149.9500	146.8000	148.5500	-2.173%	45	1,275	-31.033%
2026-03-06	150.7500	151.8600	150.7500	151.8500	+1.159%	86	1,271	-32.532%
2026-03-04	150.0000	150.1100	150.0000	150.1100	-1.696%	10	1,226	-31.750%
2026-03-03	153.1000	153.1000	152.3500	152.7000	-1.927%	9	1,221	-32.908%
2026-02-27	152.8500	155.7000	151.7500	155.7000	+5.531%	5	1,216	-34.200%
2026-02-26	147.8900	147.8900	147.5400	147.5400	+5.763%	10	1,212	-30.561%
2026-02-25	139.6500	139.6500	139.5000	139.5000	-4.091%	15	1,194	-26.559%
2026-02-24	145.4500	145.4500	145.4500	145.4500	-5.244%	6	1,194	-29.563%
2026-02-17	153.5000	153.5000	153.5000	153.5000	+2.367%	2	1,188	-33.257%
2026-02-13	150.2600	150.4900	149.9500	149.9500	+2.460%	4	1,184	-31.677%
2026-02-12	146.3500	146.3500	146.3500	146.3500	+1.802%	20	1,184	-29.997%
2026-02-11	143.7600	143.7600	143.7600	143.7600	-8.782%	5	1,184	-28.735%
2026-02-05	157.6000	157.6000	157.6000	157.6000	-1.042%	4	1,179	-34.994%
2026-02-04	159.2600	159.2600	159.2600	159.2600	+8.230%	5	1,179	-35.671%
2026-02-02	147.1000	147.1500	147.1000	147.1500	+1.961%	2	1,179	-30.377%
2026-01-30	142.2000	144.3200	142.2000	144.3200	-1.522%	5	1,179	-29.012%
2026-01-29	146.5500	146.5500	146.5500	146.5500	+0.999%	1	1,178	-30.092%
2026-01-27	146.3500	146.3500	144.9800	145.1000	-1.427%	13	1,179	-29.394%
2026-01-26	146.9600	147.2000	146.9500	147.2000	-0.775%	23	1,178	-30.401%
2026-01-22	148.3000	148.3500	148.3000	148.3500	-0.202%	2	1,178	-30.940%
2026-01-21	148.5500	148.6500	148.5500	148.6500	-2.684%	10	1,177	-31.080%
2026-01-20	152.8500	152.8500	152.4000	152.7500	+4.509%	21	1,177	-32.930%
2026-01-16	145.1900	146.1600	145.1900	146.1600	+0.911%	6	1,171	-29.906%
2026-01-15	144.6500	144.8400	144.6500	144.8400	-2.300%	2	1,171	-29.267%
2026-01-13	146.9000	148.2500	146.9000	148.2500	+1.229%	17	1,170	-30.894%
2026-01-12	146.4500	146.4500	146.4500	146.4500	-0.772%	20	1,170	-30.044%
2026-01-09	148.2400	148.2500	147.5000	147.5900	-0.344%	8	1,150	-30.585%
2026-01-08	147.6800	148.1000	147.4900	148.1000	+2.173%	5	1,146	-30.824%
2026-01-07	144.7700	144.9500	144.7700	144.9500	-1.348%	4	1,145	-29.320%
2026-01-06	143.5600	147.1900	143.5600	146.9300	+0.225%	47	1,144	-30.273%
2026-01-05	144.8000	147.2100	144.6000	146.6000	+0.445%	32	1,121	-30.116%
2026-01-02	146.0500	146.1300	145.1000	145.9500	-0.606%	32	1,121	-29.805%
2025-12-31	145.7000	146.8400	145.3300	146.8400	+0.355%	48	1,092	-30.230%
2025-12-30	146.2700	146.4000	145.7000	146.3200	+0.185%	108	1,092	-29.982%
2025-12-29	147.0100	147.1700	145.9500	146.0500	+1.855%	61	1,043	-29.853%
2025-12-26	144.6500	144.6500	142.4800	143.3900	-2.123%	34	1,018	-28.552%
2025-12-24	145.8500	146.5000	145.7800	146.5000	+0.930%	5	1,005	-30.068%
2025-12-23	148.3900	148.3900	145.1200	145.1500	-2.767%	15	1,005	-29.418%
2025-12-22	149.9500	149.9500	148.9800	149.2800	-1.718%	108	1,000	-31.371%
2025-12-19	152.7000	153.2300	151.2900	151.8900	-3.100%	308	949	-32.550%
2025-12-18	158.0100	158.2500	155.8800	156.7500	-1.835%	76	802	-34.641%
2025-12-17	157.1500	160.6200	156.9900	159.6800	+3.783%	153	765	-35.840%
2025-12-16	155.6000	155.7500	153.7000	153.8600	-0.857%	24	698	-33.413%
2025-12-15	154.5000	155.2400	154.1100	155.1900	+1.737%	8	687	-33.984%
2025-12-12	152.4800	152.5400	152.4800	152.5400	+0.256%	2	684	-32.837%
2025-12-11	154.8500	154.8500	152.1500	152.1500	+1.929%	20	683	-32.665%
2025-12-09	149.1200	149.2700	149.1200	149.2700	-0.599%	2	680	-31.366%
2025-12-08	149.5600	150.1700	149.5600	150.1700	-0.530%	4	679	-31.777%
2025-12-05	150.6900	150.9700	150.6900	150.9700	+0.627%	2	679	-32.139%
2025-12-04	150.0300	150.0300	150.0300	150.0300	-2.037%	5	679	-31.714%
2025-12-01	152.7000	153.1500	152.6000	153.1500	-0.681%	3	679	-33.105%
2025-11-28	154.2000	154.2000	154.2000	154.2000	+1.248%	20	676	-33.560%
2025-11-26	152.3000	152.3000	152.3000	152.3000	-4.896%	1	675	-32.731%
2025-11-25	160.1400	160.1400	160.1400	160.1400	+4.646%	5	675	-36.025%
2025-11-21	155.7600	155.7600	153.0300	153.0300	+7.882%	7	670	-33.052%
2025-11-20	141.8500	141.8500	141.8500	141.8500	-6.103%	2	675	-27.776%
2025-11-18	151.0700	151.0700	151.0700	151.0700	+7.607%	2	677	-32.184%
2025-11-10	140.3900	140.3900	140.3900	140.3900	-5.646%	3	675	-27.025%
2025-11-07	148.7900	148.7900	148.7900	148.7900	+2.324%	20	675	-31.145%
2025-11-06	146.2000	146.2000	144.0000	145.4100	+5.118%	16	684	-29.544%
2025-11-05	138.3300	138.3300	138.3300	138.3300	+1.229%	2	669	-25.938%
2025-11-04	135.6500	136.6500	135.6500	136.6500	+4.978%	50	669	-25.027%
2025-11-03	130.1700	130.1700	130.1700	130.1700	-1.884%	10	622	-21.295%
2025-10-31	131.0000	132.6700	131.0000	132.6700	-0.904%	22	622	-22.778%
2025-10-30	133.2600	133.8800	132.9200	133.8800	+2.237%	14	623	-23.476%
2025-10-29	129.4800	131.6500	128.0200	130.9500	-3.179%	68	617	-21.764%
2025-10-28	140.4700	140.6600	134.8800	135.2500	-4.653%	23	632	-24.251%
2025-10-27	143.2000	143.2000	141.5900	141.8500	-3.451%	50	640	-27.776%
2025-10-24	146.8200	146.9200	146.8200	146.9200	-1.131%	2	640	-30.268%
2025-10-23	149.5200	149.7500	148.3600	148.6000	-1.426%	6	640	-31.057%
2025-10-22	151.2400	151.2400	150.7500	150.7500	+0.991%	2	638	-32.040%
2025-10-21	149.0400	149.2700	149.0400	149.2700	+1.379%	2	638	-31.366%
2025-10-20	147.2400	147.2400	147.2400	147.2400	-1.545%	10	637	-30.420%
2025-10-15	149.4000	149.5500	149.4000	149.5500	+0.748%	2	627	-31.494%
2025-10-14	148.7500	148.7500	148.4400	148.4400	+5.389%	26	627	-30.982%
2025-10-10	140.3200	140.8500	138.4200	140.8500	-0.021%	27	602	-27.263%
2025-10-09	140.8800	140.8800	140.8800	140.8800	-3.341%	4	592	-27.279%
2025-10-07	145.9500	145.9500	145.7500	145.7500	0.000%	35	596	-29.708%
2025-10-06	144.9000	145.7500	144.9000	145.7500	+2.569%	60	562	-29.708%
2025-10-03	142.2000	142.2000	142.1000	142.1000	-1.905%	3	552	-27.903%
2025-10-01	144.7000	144.8600	144.7000	144.8600	-5.053%	2	551	-29.277%
2025-09-25	152.5700	152.5700	152.5700	152.5700	-0.832%	5	551	-32.850%
2025-09-24	154.6300	154.6300	153.8500	153.8500	+3.742%	75	551	-33.409%
2025-09-22	148.3000	148.3000	148.3000	148.3000	-1.363%	35	501	-30.917%
2025-08-28	150.3500	150.3500	150.3500	150.3500	+1.001%	2	507	-31.859%
2025-08-26	149.8900	149.8900	148.8600	148.8600	-1.769%	5	505	-31.177%
2025-07-30	151.5300	151.5400	151.5300	151.5400	-2.194%	500	504	-32.394%
2025-07-28	150.1600	155.1500	150.1600	154.9400	-1.003%	5	5	-33.878%
2025-07-17	156.5000	156.5100	156.5000	156.5100	-1.399%	50	1	-34.541%
2025-07-15	159.5500	159.5500	158.7300	158.7300	0.000%	5	1	-35.456%