Dark

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

Inactive

Jul 23, 2026

125.25+4.071%(+4.90)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	125.2500	125.2500	125.2500	125.2500	+4.071%	20	2,646	0.000%
2026-07-22	120.5500	120.5500	120.3500	120.3500	-11.050%	46	2,626	+4.071%
2026-07-06	136.7700	136.7700	135.3000	135.3000	-2.536%	12	2,605	-7.428%
2026-06-26	139.9900	140.0600	138.8200	138.8200	+0.391%	30	2,594	-9.775%
2026-06-25	138.2800	138.2800	138.2800	138.2800	+4.087%	25	2,564	-9.423%
2026-06-23	135.1500	135.1500	132.6300	132.8500	+8.493%	54	2,564	-5.721%
2026-06-03	122.6000	122.6000	122.4500	122.4500	+5.606%	4	2,567	+2.287%
2026-05-20	115.9500	115.9500	115.9500	115.9500	+0.607%	30	2,567	+8.021%
2026-05-13	115.2500	115.2500	115.2500	115.2500	-4.476%	9	2,567	+8.677%
2026-05-12	121.4000	121.4000	120.6500	120.6500	-1.831%	30	2,591	+3.813%
2026-05-08	122.9000	122.9000	122.9000	122.9000	-1.245%	10	2,591	+1.912%
2026-05-07	124.2300	124.4500	124.2300	124.4500	-8.087%	35	2,601	+0.643%
2026-05-05	135.5600	135.5600	135.4000	135.4000	+8.407%	2	2,599	-7.496%
2026-04-28	125.0000	125.0000	124.9000	124.9000	+0.766%	2	2,599	+0.280%
2026-04-27	125.5900	125.5900	123.9500	123.9500	-3.149%	510	2,600	+1.049%
2026-04-24	127.9800	127.9800	127.9800	127.9800	-3.119%	30	2,684	-2.133%
2026-04-22	132.2000	132.2000	132.1000	132.1000	-2.257%	2	2,654	-5.185%
2026-04-16	135.5000	135.7000	134.3000	135.1500	+0.312%	84	2,654	-7.325%
2026-04-15	134.7500	134.8000	134.7000	134.7300	-8.812%	26	2,653	-7.036%
2026-04-09	148.5200	148.5200	147.7500	147.7500	-7.192%	10	2,653	-15.228%
2026-03-26	159.2200	159.2200	159.2000	159.2000	+4.737%	5	2,649	-21.325%
2026-03-25	151.9500	152.0000	149.9800	152.0000	-1.967%	171	2,649	-17.599%
2026-03-24	155.8500	156.1500	155.0500	155.0500	+0.571%	91	2,594	-19.220%
2026-03-23	153.9000	155.0500	153.5000	154.1700	-2.393%	781	2,547	-18.759%
2026-03-20	156.6500	157.9500	156.6500	157.9500	+3.710%	171	2,026	-20.703%
2026-03-19	153.0400	153.1800	152.3000	152.3000	+2.057%	260	1,947	-17.761%
2026-03-18	150.6600	150.6600	149.2200	149.2300	-0.347%	6	1,769	-16.069%
2026-03-17	149.1700	149.7500	148.9900	149.7500	+0.760%	144	1,765	-16.361%
2026-03-16	147.9900	149.3000	144.8000	148.6200	-1.901%	139	1,693	-15.725%
2026-03-13	150.9500	151.5500	150.9000	151.5000	+1.331%	672	1,616	-17.327%
2026-03-12	149.4000	149.5100	149.4000	149.5100	+1.638%	10	1,281	-16.226%
2026-03-11	147.0500	147.1000	147.0500	147.1000	-0.976%	2	1,276	-14.854%
2026-03-10	149.9500	149.9500	146.8000	148.5500	-2.173%	45	1,275	-15.685%
2026-03-06	150.7500	151.8600	150.7500	151.8500	+1.159%	86	1,271	-17.517%
2026-03-04	150.0000	150.1100	150.0000	150.1100	-1.696%	10	1,226	-16.561%
2026-03-03	153.1000	153.1000	152.3500	152.7000	-1.927%	9	1,221	-17.976%
2026-02-27	152.8500	155.7000	151.7500	155.7000	+5.531%	5	1,216	-19.557%
2026-02-26	147.8900	147.8900	147.5400	147.5400	+5.763%	10	1,212	-15.108%
2026-02-25	139.6500	139.6500	139.5000	139.5000	-4.091%	15	1,194	-10.215%
2026-02-24	145.4500	145.4500	145.4500	145.4500	-5.244%	6	1,194	-13.888%
2026-02-17	153.5000	153.5000	153.5000	153.5000	+2.367%	2	1,188	-18.404%
2026-02-13	150.2600	150.4900	149.9500	149.9500	+2.460%	4	1,184	-16.472%
2026-02-12	146.3500	146.3500	146.3500	146.3500	+1.802%	20	1,184	-14.417%
2026-02-11	143.7600	143.7600	143.7600	143.7600	-8.782%	5	1,184	-12.876%
2026-02-05	157.6000	157.6000	157.6000	157.6000	-1.042%	4	1,179	-20.527%
2026-02-04	159.2600	159.2600	159.2600	159.2600	+8.230%	5	1,179	-21.355%
2026-02-02	147.1000	147.1500	147.1000	147.1500	+1.961%	2	1,179	-14.883%
2026-01-30	142.2000	144.3200	142.2000	144.3200	-1.522%	5	1,179	-13.214%
2026-01-29	146.5500	146.5500	146.5500	146.5500	+0.999%	1	1,178	-14.534%
2026-01-27	146.3500	146.3500	144.9800	145.1000	-1.427%	13	1,179	-13.680%
2026-01-26	146.9600	147.2000	146.9500	147.2000	-0.775%	23	1,178	-14.912%
2026-01-22	148.3000	148.3500	148.3000	148.3500	-0.202%	2	1,178	-15.571%
2026-01-21	148.5500	148.6500	148.5500	148.6500	-2.684%	10	1,177	-15.742%
2026-01-20	152.8500	152.8500	152.4000	152.7500	+4.509%	21	1,177	-18.003%
2026-01-16	145.1900	146.1600	145.1900	146.1600	+0.911%	6	1,171	-14.306%
2026-01-15	144.6500	144.8400	144.6500	144.8400	-2.300%	2	1,171	-13.525%
2026-01-13	146.9000	148.2500	146.9000	148.2500	+1.229%	17	1,170	-15.514%
2026-01-12	146.4500	146.4500	146.4500	146.4500	-0.772%	20	1,170	-14.476%
2026-01-09	148.2400	148.2500	147.5000	147.5900	-0.344%	8	1,150	-15.137%
2026-01-08	147.6800	148.1000	147.4900	148.1000	+2.173%	5	1,146	-15.429%
2026-01-07	144.7700	144.9500	144.7700	144.9500	-1.348%	4	1,145	-13.591%
2026-01-06	143.5600	147.1900	143.5600	146.9300	+0.225%	47	1,144	-14.755%
2026-01-05	144.8000	147.2100	144.6000	146.6000	+0.445%	32	1,121	-14.563%
2026-01-02	146.0500	146.1300	145.1000	145.9500	-0.606%	32	1,121	-14.183%
2025-12-31	145.7000	146.8400	145.3300	146.8400	+0.355%	48	1,092	-14.703%
2025-12-30	146.2700	146.4000	145.7000	146.3200	+0.185%	108	1,092	-14.400%
2025-12-29	147.0100	147.1700	145.9500	146.0500	+1.855%	61	1,043	-14.242%
2025-12-26	144.6500	144.6500	142.4800	143.3900	-2.123%	34	1,018	-12.651%
2025-12-24	145.8500	146.5000	145.7800	146.5000	+0.930%	5	1,005	-14.505%
2025-12-23	148.3900	148.3900	145.1200	145.1500	-2.767%	15	1,005	-13.710%
2025-12-22	149.9500	149.9500	148.9800	149.2800	-1.718%	108	1,000	-16.097%
2025-12-19	152.7000	153.2300	151.2900	151.8900	-3.100%	308	949	-17.539%
2025-12-18	158.0100	158.2500	155.8800	156.7500	-1.835%	76	802	-20.096%
2025-12-17	157.1500	160.6200	156.9900	159.6800	+3.783%	153	765	-21.562%
2025-12-16	155.6000	155.7500	153.7000	153.8600	-0.857%	24	698	-18.595%
2025-12-15	154.5000	155.2400	154.1100	155.1900	+1.737%	8	687	-19.292%
2025-12-12	152.4800	152.5400	152.4800	152.5400	+0.256%	2	684	-17.890%
2025-12-11	154.8500	154.8500	152.1500	152.1500	+1.929%	20	683	-17.680%
2025-12-09	149.1200	149.2700	149.1200	149.2700	-0.599%	2	680	-16.092%
2025-12-08	149.5600	150.1700	149.5600	150.1700	-0.530%	4	679	-16.595%
2025-12-05	150.6900	150.9700	150.6900	150.9700	+0.627%	2	679	-17.036%
2025-12-04	150.0300	150.0300	150.0300	150.0300	-2.037%	5	679	-16.517%
2025-12-01	152.7000	153.1500	152.6000	153.1500	-0.681%	3	679	-18.217%
2025-11-28	154.2000	154.2000	154.2000	154.2000	+1.248%	20	676	-18.774%
2025-11-26	152.3000	152.3000	152.3000	152.3000	-4.896%	1	675	-17.761%
2025-11-25	160.1400	160.1400	160.1400	160.1400	+4.646%	5	675	-21.787%
2025-11-21	155.7600	155.7600	153.0300	153.0300	+7.882%	7	670	-18.153%
2025-11-20	141.8500	141.8500	141.8500	141.8500	-6.103%	2	675	-11.703%
2025-11-18	151.0700	151.0700	151.0700	151.0700	+7.607%	2	677	-17.091%
2025-11-10	140.3900	140.3900	140.3900	140.3900	-5.646%	3	675	-10.784%
2025-11-07	148.7900	148.7900	148.7900	148.7900	+2.324%	20	675	-15.821%
2025-11-06	146.2000	146.2000	144.0000	145.4100	+5.118%	16	684	-13.864%
2025-11-05	138.3300	138.3300	138.3300	138.3300	+1.229%	2	669	-9.456%
2025-11-04	135.6500	136.6500	135.6500	136.6500	+4.978%	50	669	-8.342%
2025-11-03	130.1700	130.1700	130.1700	130.1700	-1.884%	10	622	-3.780%
2025-10-31	131.0000	132.6700	131.0000	132.6700	-0.904%	22	622	-5.593%
2025-10-30	133.2600	133.8800	132.9200	133.8800	+2.237%	14	623	-6.446%
2025-10-29	129.4800	131.6500	128.0200	130.9500	-3.179%	68	617	-4.353%
2025-10-28	140.4700	140.6600	134.8800	135.2500	-4.653%	23	632	-7.394%
2025-10-27	143.2000	143.2000	141.5900	141.8500	-3.451%	50	640	-11.703%
2025-10-24	146.8200	146.9200	146.8200	146.9200	-1.131%	2	640	-14.750%
2025-10-23	149.5200	149.7500	148.3600	148.6000	-1.426%	6	640	-15.713%
2025-10-22	151.2400	151.2400	150.7500	150.7500	+0.991%	2	638	-16.915%
2025-10-21	149.0400	149.2700	149.0400	149.2700	+1.379%	2	638	-16.092%
2025-10-20	147.2400	147.2400	147.2400	147.2400	-1.545%	10	637	-14.935%
2025-10-15	149.4000	149.5500	149.4000	149.5500	+0.748%	2	627	-16.249%
2025-10-14	148.7500	148.7500	148.4400	148.4400	+5.389%	26	627	-15.622%
2025-10-10	140.3200	140.8500	138.4200	140.8500	-0.021%	27	602	-11.076%
2025-10-09	140.8800	140.8800	140.8800	140.8800	-3.341%	4	592	-11.095%
2025-10-07	145.9500	145.9500	145.7500	145.7500	0.000%	35	596	-14.065%
2025-10-06	144.9000	145.7500	144.9000	145.7500	+2.569%	60	562	-14.065%
2025-10-03	142.2000	142.2000	142.1000	142.1000	-1.905%	3	552	-11.858%
2025-10-01	144.7000	144.8600	144.7000	144.8600	-5.053%	2	551	-13.537%
2025-09-25	152.5700	152.5700	152.5700	152.5700	-0.832%	5	551	-17.907%
2025-09-24	154.6300	154.6300	153.8500	153.8500	+3.742%	75	551	-18.590%
2025-09-22	148.3000	148.3000	148.3000	148.3000	-1.363%	35	501	-15.543%
2025-08-28	150.3500	150.3500	150.3500	150.3500	+1.001%	2	507	-16.694%
2025-08-26	149.8900	149.8900	148.8600	148.8600	-1.769%	5	505	-15.861%
2025-07-30	151.5300	151.5400	151.5300	151.5400	-2.194%	500	504	-17.349%
2025-07-28	150.1600	155.1500	150.1600	154.9400	-1.003%	5	5	-19.162%
2025-07-17	156.5000	156.5100	156.5000	156.5100	-1.399%	50	1	-19.973%
2025-07-15	159.5500	159.5500	158.7300	158.7300	0.000%	5	1	-21.092%