Dark

NVDA20271217P340
NVDA Dec 17 2027 340.00 Put (NVDA271217P00340000)
option OPRA

EOD

Aug 12, 2026

120.55-17.471%(-25.52)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	120.5500	120.5500	120.5500	120.5500	-17.471%	4	3,800	0.000%
2026-07-06	146.0700	146.0700	146.0700	146.0700	-1.384%	10	3,800	-17.471%
2026-06-26	149.2400	149.2400	148.1200	148.1200	+13.060%	30	3,800	-18.613%
2026-06-03	130.8000	131.0100	130.8000	131.0100	-3.235%	52	3,800	-7.984%
2026-05-27	135.3900	135.3900	135.3900	135.3900	+3.739%	1	3,826	-10.961%
2026-05-22	130.5100	130.5100	130.5100	130.5100	-1.539%	1	3,827	-7.632%
2026-04-27	132.5500	132.5500	132.5500	132.5500	-7.061%	1	3,826	-9.053%
2026-04-22	142.6200	142.6200	142.6200	142.6200	-1.027%	36	3,826	-15.475%
2026-04-16	144.7200	144.7400	143.6000	144.1000	+0.840%	57	3,826	-16.343%
2026-04-15	142.9000	142.9000	142.8500	142.9000	-6.540%	40	3,827	-15.640%
2026-04-13	152.9000	152.9000	152.9000	152.9000	+0.131%	30	3,828	-21.158%
2026-04-10	152.7000	152.7000	152.7000	152.7000	-7.846%	20	3,828	-21.054%
2026-03-31	165.7000	165.7000	165.7000	165.7000	-1.627%	1	3,828	-27.248%
2026-03-26	164.2500	168.4400	164.2500	168.4400	+4.362%	1,613	4,123	-28.431%
2026-03-25	161.6300	161.6300	159.9000	161.4000	-1.645%	45	3,081	-25.310%
2026-03-23	164.4000	164.4000	164.1000	164.1000	-2.094%	8	3,059	-26.539%
2026-03-20	164.4000	167.6100	164.4000	167.6100	+3.259%	4	3,055	-28.077%
2026-03-19	162.5000	162.6100	162.2500	162.3200	+2.539%	310	3,054	-25.733%
2026-03-18	159.0500	159.0500	158.1000	158.3000	-0.478%	48	2,899	-23.847%
2026-03-17	157.8000	159.0700	157.8000	159.0600	+3.487%	176	2,873	-24.211%
2026-03-16	157.2900	157.2900	153.7000	153.7000	-4.296%	22	2,784	-21.568%
2026-03-13	160.6000	160.6000	160.6000	160.6000	+1.549%	1	2,769	-24.938%
2026-03-12	157.3000	158.1500	157.3000	158.1500	+1.281%	6	2,768	-23.775%
2026-03-11	155.5100	156.6500	154.5500	156.1500	-0.700%	14	2,762	-22.799%
2026-03-10	159.3500	159.3500	155.9500	157.2500	-2.884%	674	2,755	-23.339%
2026-03-09	161.7000	161.9400	161.1200	161.9200	+0.416%	87	2,321	-25.550%
2026-03-06	161.1000	161.2500	161.1000	161.2500	+1.186%	11	2,237	-25.240%
2026-03-04	160.6500	160.9500	159.3000	159.3600	-1.417%	47	2,231	-24.354%
2026-03-03	162.8000	162.8000	161.5500	161.6500	+0.937%	83	2,191	-25.425%
2026-03-02	159.7100	160.4500	159.7100	160.1500	-2.704%	48	2,110	-24.727%
2026-02-27	162.0000	165.0500	161.9500	164.6000	+6.057%	16	2,068	-26.762%
2026-02-26	156.8500	156.9800	155.2000	155.2000	+4.582%	12	2,052	-22.326%
2026-02-25	150.7500	150.7500	148.1500	148.4000	-3.886%	25	2,040	-18.767%
2026-02-23	154.4000	154.4000	154.4000	154.4000	-0.419%	10	2,040	-21.924%
2026-02-20	155.1000	155.1000	155.0500	155.0500	-1.116%	10	2,035	-22.251%
2026-02-19	156.8500	156.8500	156.8000	156.8000	-1.538%	10	2,030	-23.119%
2026-02-17	159.2500	159.3500	159.2500	159.2500	-1.179%	120	2,025	-24.301%
2026-02-13	161.1500	161.1500	161.1500	161.1500	+4.169%	10	1,925	-25.194%
2026-02-10	154.7000	154.7000	154.7000	154.7000	+0.880%	15	1,925	-22.075%
2026-02-09	153.7500	153.7500	153.3500	153.3500	-3.462%	30	1,940	-21.389%
2026-02-06	165.8500	165.8500	158.8500	158.8500	-3.873%	31	1,955	-24.111%
2026-02-03	165.2500	165.2500	165.2500	165.2500	+5.767%	2	1,970	-27.050%
2026-02-02	155.9100	156.2400	155.9100	156.2400	+2.722%	4	1,968	-22.843%
2026-01-30	151.0300	152.1000	151.0300	152.1000	-0.230%	16	1,969	-20.743%
2026-01-28	152.6800	152.8000	152.3600	152.4500	-1.359%	4	1,969	-20.925%
2026-01-27	154.5000	154.7000	153.9000	154.5500	-1.466%	12	1,969	-21.999%
2026-01-26	156.1000	156.8500	156.1000	156.8500	+0.771%	10	1,963	-23.143%
2026-01-23	155.6500	155.6500	155.6500	155.6500	-1.581%	7	1,958	-22.551%
2026-01-22	157.8500	158.2000	156.8600	158.1500	-1.218%	274	1,951	-23.775%
2026-01-21	160.1000	160.1000	160.1000	160.1000	-1.689%	5	1,766	-24.703%
2026-01-20	162.0800	162.8500	162.0800	162.8500	+4.943%	8	1,761	-25.975%
2026-01-16	155.0200	155.1800	154.9000	155.1800	+0.897%	6	1,756	-22.316%
2026-01-15	153.6000	153.8000	153.6000	153.8000	-1.524%	2	1,756	-21.619%
2026-01-13	156.0200	156.1800	156.0200	156.1800	-1.246%	2	1,755	-22.813%
2026-01-08	157.3000	158.1500	156.2000	158.1500	+2.929%	14	1,754	-23.775%
2026-01-07	154.1000	154.1500	153.4100	153.6500	-1.412%	40	1,751	-21.542%
2026-01-06	152.6400	156.0000	152.4000	155.8500	-0.256%	58	1,733	-22.650%
2026-01-05	153.5800	156.2600	153.4700	156.2500	+0.826%	42	1,702	-22.848%
2026-01-02	153.1500	155.2100	153.1500	154.9700	-0.206%	72	1,702	-22.211%
2025-12-31	154.5900	155.3400	154.1900	155.2900	+0.090%	88	1,644	-22.371%
2025-12-30	155.5300	155.5300	154.6600	155.1500	-0.071%	130	1,644	-22.301%
2025-12-29	156.4600	156.4600	155.1500	155.2600	+1.964%	121	1,582	-22.356%
2025-12-26	153.5000	153.5000	151.3500	152.2700	-1.584%	72	1,534	-20.831%
2025-12-24	154.9600	155.0900	154.6500	154.7200	+0.494%	10	1,505	-22.085%
2025-12-23	157.5500	157.5500	153.7300	153.9600	-2.870%	142	1,505	-21.700%
2025-12-22	158.8000	159.0100	158.2600	158.5100	-1.577%	68	1,430	-23.948%
2025-12-19	161.3300	162.5500	160.3500	161.0500	-3.070%	279	1,396	-25.147%
2025-12-18	167.4700	167.6500	165.6200	166.1500	-1.791%	80	1,258	-27.445%
2025-12-17	166.6300	170.1100	166.1900	169.1800	+3.696%	224	1,237	-28.745%
2025-12-16	164.8100	165.0600	162.9700	163.1500	-0.784%	66	1,110	-26.111%
2025-12-15	164.6300	164.6300	163.4500	164.4400	+0.995%	16	1,080	-26.691%
2025-12-11	163.3200	163.6000	162.6300	162.8200	+2.018%	4	1,078	-25.961%
2025-12-10	159.6000	159.6000	159.5500	159.6000	+1.269%	60	1,077	-24.467%
2025-12-09	158.1300	158.3400	157.6000	157.6000	-0.316%	17	1,032	-23.509%
2025-12-08	159.3200	159.3200	158.1000	158.1000	-1.557%	12	1,031	-23.751%
2025-12-05	159.7700	160.6000	159.7700	160.6000	+0.911%	22	1,024	-24.938%
2025-12-04	160.2500	160.2500	159.1500	159.1500	-1.118%	60	1,024	-24.254%
2025-11-26	163.1100	163.1100	160.9500	160.9500	+1.610%	3	1,024	-25.101%
2025-11-20	150.7200	158.4000	150.7200	158.4000	-1.136%	3	1,024	-23.895%
2025-11-18	160.2200	160.2200	160.2200	160.2200	+1.424%	2	1,024	-24.760%
2025-11-07	157.9700	157.9700	157.9700	157.9700	+2.306%	20	1,024	-23.688%
2025-11-06	152.2600	155.2300	152.2600	154.4100	+4.948%	18	1,024	-21.929%
2025-11-05	147.1300	147.1300	147.1300	147.1300	+4.585%	2	1,024	-18.066%
2025-10-31	141.8200	141.8200	140.5200	140.6800	-0.804%	5	1,024	-14.309%
2025-10-30	141.8500	141.8500	141.5700	141.8200	+4.027%	4	1,021	-14.998%
2025-10-29	137.9400	137.9400	136.3100	136.3300	-8.992%	40	1,020	-11.575%
2025-10-28	149.5300	149.8000	149.5300	149.8000	-1.738%	2	1,020	-19.526%
2025-10-27	152.4500	152.4500	152.4500	152.4500	-2.507%	15	1,019	-20.925%
2025-10-24	156.1100	156.3700	156.1100	156.3700	-1.207%	2	1,019	-22.907%
2025-10-23	158.8000	159.1300	157.7400	158.2800	-1.408%	8	1,019	-23.838%
2025-10-22	160.6600	160.6600	160.5400	160.5400	+1.204%	2	1,016	-24.910%
2025-10-21	158.4000	158.6300	158.4000	158.6300	+1.342%	2	1,015	-24.006%
2025-10-20	156.5300	156.5300	156.5300	156.5300	-1.405%	10	1,014	-22.986%
2025-10-15	158.5300	158.7600	158.5300	158.7600	+3.359%	2	1,014	-24.068%
2025-10-13	153.6000	153.6000	153.6000	153.6000	+2.094%	15	1,015	-21.517%
2025-10-10	149.3200	150.4500	149.3200	150.4500	-0.007%	30	1,000	-19.874%
2025-10-09	150.0500	150.4600	150.0500	150.4600	-3.004%	6	1,000	-19.879%
2025-10-07	155.1200	155.1200	155.1200	155.1200	+1.121%	2	1,000	-22.286%
2025-10-01	153.9700	154.1500	153.4000	153.4000	-2.973%	22	1,000	-21.415%
2025-09-29	158.1000	158.1000	158.1000	158.1000	-6.885%	1	1,000	-23.751%
2025-09-17	169.7900	169.7900	169.7900	169.7900	+3.689%	1	1,000	-29.001%
2025-09-16	163.3000	163.7500	163.3000	163.7500	-3.164%	15	1,000	-26.382%
2025-09-08	169.1000	169.1000	169.1000	169.1000	-1.755%	1	1,000	-28.711%
2025-09-02	172.1200	172.1200	172.1200	172.1200	+3.843%	2	1,000	-29.962%
2025-08-29	165.7500	165.7500	165.7500	165.7500	+3.594%	2	1,000	-27.270%
2025-08-28	160.0000	160.0000	160.0000	160.0000	+0.985%	2	1,000	-24.656%
2025-08-26	159.3800	159.3800	158.4400	158.4400	-1.222%	5	1,000	-23.914%
2025-08-05	160.4000	160.4000	160.4000	160.4000	-2.004%	1	1,000	-24.844%
2025-07-29	163.6700	163.6800	163.6700	163.6800	-0.728%	2	1,000	-26.350%
2025-07-28	165.1000	165.1000	164.8800	164.8800	-3.143%	3	1,002	-26.886%
2025-07-22	174.8500	174.8500	170.2100	170.2300	+1.273%	13	1,000	-29.184%
2025-07-21	168.0900	168.0900	168.0900	168.0900	+0.773%	1	1,000	-28.282%
2025-07-17	165.7500	167.0000	165.7500	166.8000	-0.950%	1,002	1,000	-27.728%
2025-07-16	169.2300	169.3800	168.4000	168.4000	0.000%	4	0	-28.414%