Dark

NVDA20271217P35
NVDA Dec 17 2027 35.00 Put (NVDA271217P00035000)
option OPRA

EOD

Sep 28, 2026

0.1800-14.286%(-0.0300)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1800	0.1800	0.1800	0.1800	-14.286%	16	2,228	0.000%
2026-08-31	0.3100	0.3100	0.2100	0.2100	-22.222%	4	2,228	-14.286%
2026-08-14	0.2700	0.2700	0.2700	0.2700	+42.105%	5	2,228	-33.333%
2026-08-07	0.1900	0.1900	0.1900	0.1900	-20.833%	10	2,228	-5.263%
2026-07-28	0.3800	0.3800	0.2400	0.2400	0.000%	2	2,238	-25.000%
2026-07-06	0.2700	0.2700	0.2100	0.2400	-17.241%	11	2,238	-25.000%
2026-06-16	0.3100	0.3100	0.2900	0.2900	-17.143%	6	2,238	-37.931%
2026-05-29	0.3100	0.3500	0.3100	0.3500	+12.903%	90	2,238	-48.571%
2026-05-28	0.3300	0.3300	0.3100	0.3100	-8.824%	30	2,237	-41.935%
2026-05-20	0.3500	0.3700	0.3400	0.3400	-22.727%	60	2,242	-47.059%
2026-05-12	0.4400	0.4400	0.4400	0.4400	+10.000%	100	2,242	-59.091%
2026-05-06	0.4000	0.4000	0.4000	0.4000	+11.111%	10	2,310	-55.000%
2026-05-05	0.3600	0.3600	0.3600	0.3600	-7.692%	1	2,320	-50.000%
2026-04-24	0.3900	0.3900	0.3900	0.3900	+5.405%	1	2,319	-53.846%
2026-04-22	0.4200	0.4200	0.3700	0.3700	-26.000%	3	2,320	-51.351%
2026-04-08	0.4500	0.5000	0.4500	0.5000	-7.407%	11	2,320	-64.000%
2026-04-01	0.5400	0.5400	0.5400	0.5400	-3.571%	10	2,314	-66.667%
2026-03-31	0.5600	0.5600	0.5600	0.5600	+5.660%	1	2,314	-67.857%
2026-03-26	0.5300	0.5300	0.5300	0.5300	-11.667%	10	2,313	-66.038%
2026-03-13	0.5900	0.6000	0.5900	0.6000	+1.695%	518	2,313	-70.000%
2026-03-12	0.5900	0.5900	0.5900	0.5900	+7.273%	2	2,831	-69.492%
2026-03-09	0.5700	0.5700	0.5500	0.5500	+7.843%	21	2,833	-67.273%
2026-03-06	0.5100	0.5100	0.5100	0.5100	0.000%	23	2,856	-64.706%
2026-03-04	0.5100	0.5100	0.5100	0.5100	-15.000%	50	2,833	-64.706%
2026-03-03	0.6000	0.6000	0.6000	0.6000	-3.226%	3	2,883	-70.000%
2026-02-27	0.5500	0.6200	0.5500	0.6200	+10.714%	60	2,883	-70.968%
2026-02-26	0.5600	0.6200	0.5300	0.5600	+12.000%	70	2,882	-67.857%
2026-02-25	0.5000	0.5000	0.5000	0.5000	-13.793%	1	2,876	-64.000%
2026-02-24	0.6000	0.6000	0.5800	0.5800	-10.769%	13	2,876	-68.966%
2026-02-23	0.6500	0.6500	0.6500	0.6500	-1.515%	3	2,866	-72.308%
2026-02-20	0.6600	0.6600	0.6600	0.6600	+10.000%	10	2,863	-72.727%
2026-02-18	0.6000	0.6000	0.6000	0.6000	-7.692%	10	2,853	-70.000%
2026-02-06	0.6500	0.6500	0.6500	0.6500	+1.563%	10	2,843	-72.308%
2026-01-30	0.6400	0.6400	0.6400	0.6400	0.000%	35	2,833	-71.875%
2026-01-28	0.6400	0.6400	0.6400	0.6400	+8.475%	10	2,833	-71.875%
2026-01-15	0.5900	0.5900	0.5900	0.5900	+5.357%	1	2,823	-69.492%
2026-01-13	0.5600	0.5600	0.5600	0.5600	-8.197%	24	2,822	-67.857%
2026-01-09	0.6100	0.6100	0.6100	0.6100	-1.613%	1	2,798	-70.492%
2026-01-08	0.6200	0.6200	0.6200	0.6200	+5.085%	1	2,797	-70.968%
2025-12-30	0.5900	0.5900	0.5900	0.5900	-1.667%	20	2,797	-69.492%
2025-12-22	0.6000	0.6000	0.6000	0.6000	+1.695%	6	2,797	-70.000%
2025-12-19	0.6200	0.6200	0.5900	0.5900	-7.813%	19	2,791	-69.492%
2025-12-16	0.6600	0.6600	0.6400	0.6400	+1.587%	164	2,782	-71.875%
2025-12-15	0.6300	0.6300	0.6300	0.6300	-5.970%	102	2,618	-71.429%
2025-12-12	0.6700	0.6700	0.6700	0.6700	-5.634%	1	2,516	-73.134%
2025-12-11	0.7100	0.7100	0.7100	0.7100	-2.740%	1	2,515	-74.648%
2025-12-09	0.7300	0.7300	0.7300	0.7300	+4.286%	1	2,515	-75.342%
2025-12-08	0.7000	0.7000	0.7000	0.7000	-4.110%	10	2,515	-74.286%
2025-12-03	0.7300	0.7300	0.7300	0.7300	+2.817%	12	2,505	-75.342%
2025-12-01	0.7100	0.7100	0.7100	0.7100	+4.412%	1	2,495	-74.648%
2025-11-24	0.6800	0.6800	0.6800	0.6800	-6.849%	1	2,495	-73.529%
2025-11-21	0.7300	0.7300	0.7300	0.7300	+15.873%	20	2,495	-75.342%
2025-11-19	0.6300	0.6300	0.6300	0.6300	-10.000%	2	2,475	-71.429%
2025-11-18	0.7000	0.7000	0.7000	0.7000	-2.778%	50	2,473	-74.286%
2025-11-17	0.7200	0.7200	0.7200	0.7200	+12.500%	1	2,425	-75.000%
2025-11-14	0.6700	0.6700	0.6400	0.6400	0.000%	2	2,425	-71.875%
2025-11-12	0.6400	0.6400	0.6400	0.6400	0.000%	25	2,424	-71.875%
2025-11-10	0.6400	0.6400	0.6400	0.6400	-7.246%	1	2,424	-71.875%
2025-11-07	0.6900	0.6900	0.6900	0.6900	+23.214%	8	2,424	-73.913%
2025-11-04	0.5600	0.5600	0.5600	0.5600	+1.818%	10	2,424	-67.857%
2025-11-03	0.5500	0.5500	0.5500	0.5500	-5.172%	1	2,414	-67.273%
2025-10-31	0.5800	0.5800	0.5800	0.5800	-1.695%	1	2,414	-68.966%
2025-10-30	0.5900	0.5900	0.5900	0.5900	+3.509%	1	2,415	-69.492%
2025-10-29	0.5400	0.5700	0.5400	0.5700	+7.547%	18	2,415	-68.421%
2025-10-28	0.5300	0.5300	0.5300	0.5300	-17.188%	3	2,418	-66.038%
2025-10-24	0.6400	0.6400	0.6400	0.6400	-5.882%	1	2,415	-71.875%
2025-10-22	0.6800	0.6800	0.6800	0.6800	-4.225%	1	2,414	-73.529%
2025-10-20	0.7700	0.7700	0.6800	0.7100	-6.579%	39	2,414	-74.648%
2025-10-17	0.7800	0.7800	0.7600	0.7600	-11.628%	10	2,398	-76.316%
2025-10-15	0.8500	0.8600	0.8500	0.8600	+1.176%	2	2,406	-79.070%
2025-10-14	0.8500	0.8500	0.8500	0.8500	+2.410%	1	2,406	-78.824%
2025-10-13	0.8300	0.8300	0.8300	0.8300	-1.190%	1	2,405	-78.313%
2025-10-10	0.8400	0.8400	0.8400	0.8400	+12.000%	32	2,405	-78.571%
2025-10-09	0.7400	0.7500	0.7400	0.7500	0.000%	4	2,407	-76.000%
2025-10-08	0.7500	0.7500	0.7500	0.7500	+7.143%	30	2,407	-76.000%
2025-10-03	0.7000	0.7000	0.7000	0.7000	+4.478%	1	2,437	-74.286%
2025-09-30	0.6700	0.6700	0.6700	0.6700	-1.471%	1	2,437	-73.134%
2025-09-25	0.6500	0.6800	0.6500	0.6800	+17.241%	21	2,436	-73.529%
2025-09-22	0.5800	0.5800	0.5800	0.5800	+3.571%	1	2,444	-68.966%
2025-09-19	0.5600	0.5600	0.5600	0.5600	0.000%	8	2,444	-67.857%
2025-09-18	0.5600	0.5600	0.5600	0.5600	-6.667%	319	2,450	-67.857%
2025-09-17	0.6000	0.6000	0.6000	0.6000	0.000%	10	2,201	-70.000%
2025-09-16	0.6000	0.6000	0.6000	0.6000	0.000%	2	2,201	-70.000%
2025-09-15	0.6000	0.6000	0.6000	0.6000	+1.695%	4	2,201	-70.000%
2025-09-12	0.6000	0.6000	0.5800	0.5900	+3.509%	84	2,205	-69.492%
2025-09-11	0.6000	0.6000	0.5700	0.5700	-6.557%	5	2,215	-68.421%
2025-09-10	0.6100	0.6100	0.6100	0.6100	-4.688%	1	2,212	-70.492%
2025-09-08	0.6400	0.6400	0.6400	0.6400	0.000%	2	2,212	-71.875%
2025-09-05	0.6400	0.6400	0.6400	0.6400	-3.030%	1	2,214	-71.875%
2025-09-04	0.6600	0.6600	0.6300	0.6600	-1.493%	5	2,215	-72.727%
2025-09-03	0.7000	0.7100	0.6700	0.6700	-9.459%	328	2,215	-73.134%
2025-09-02	0.7600	0.7600	0.7300	0.7400	-1.333%	311	2,543	-75.676%
2025-08-29	0.7400	0.7500	0.7400	0.7500	+5.634%	3	2,321	-76.000%
2025-08-28	0.7300	0.7300	0.7100	0.7100	-2.740%	21	2,321	-74.648%
2025-08-27	0.8200	0.8200	0.7300	0.7300	-6.410%	22	2,341	-75.342%
2025-08-26	0.8000	0.8000	0.7800	0.7800	0.000%	2	2,340	-76.923%
2025-08-25	0.7800	0.7800	0.7800	0.7800	-4.878%	1	2,340	-76.923%
2025-08-22	0.8300	0.8500	0.8100	0.8200	-1.205%	100	2,341	-78.049%
2025-08-21	0.8400	0.8500	0.8300	0.8300	-2.353%	3	2,266	-78.313%
2025-08-20	0.8500	0.9000	0.8500	0.8500	+7.595%	13	2,264	-78.824%
2025-08-19	0.8000	0.8200	0.7800	0.7900	+2.597%	24	2,253	-77.215%
2025-08-18	0.7900	0.7900	0.7700	0.7700	+2.667%	11	2,240	-76.623%
2025-08-15	0.7500	0.7500	0.7500	0.7500	0.000%	2	2,230	-76.000%
2025-08-14	0.7500	0.7500	0.7500	0.7500	0.000%	10	2,230	-76.000%
2025-08-13	0.7300	0.7500	0.7300	0.7500	+2.740%	12	2,230	-76.000%
2025-08-12	0.7300	0.7300	0.7300	0.7300	-1.351%	10	2,230	-75.342%
2025-08-11	0.7100	0.7400	0.7100	0.7400	+8.824%	20	2,230	-75.676%
2025-08-08	0.7500	0.7500	0.6800	0.6800	-8.108%	13	2,220	-73.529%
2025-08-07	0.7000	0.7400	0.7000	0.7400	+1.370%	41	2,210	-75.676%
2025-08-06	0.6900	0.7300	0.6900	0.7300	0.000%	2	2,170	-75.342%
2025-08-05	0.7300	0.7300	0.7300	0.7300	+4.286%	10	2,171	-75.342%
2025-08-04	0.7100	0.7100	0.7000	0.7000	-13.580%	31	2,161	-74.286%
2025-08-01	0.7500	0.8100	0.7500	0.8100	+19.118%	5	2,130	-77.778%
2025-07-31	0.6800	0.6800	0.6800	0.6800	-1.449%	1	2,132	-73.529%
2025-07-30	0.7200	0.7200	0.6900	0.6900	-4.167%	6	2,132	-73.913%
2025-07-29	0.7200	0.7200	0.7200	0.7200	+4.348%	1	2,129	-75.000%
2025-07-28	0.7100	0.7100	0.6900	0.6900	-9.211%	6	2,130	-73.913%
2025-07-25	0.7100	0.7600	0.7100	0.7600	+4.110%	2	2,125	-76.316%
2025-07-24	0.7300	0.7300	0.7300	0.7300	-10.976%	1	2,125	-75.342%
2025-07-22	0.8200	0.8200	0.8200	0.8200	+3.797%	1	2,125	-78.049%
2025-07-21	0.8100	0.8100	0.7900	0.7900	-2.469%	53	2,124	-77.215%
2025-07-18	0.8100	0.8100	0.8100	0.8100	-2.410%	1	2,128	-77.778%
2025-07-17	0.8300	0.8300	0.8300	0.8300	-2.353%	1	2,127	-78.313%
2025-07-16	0.8200	0.8500	0.8200	0.8500	+2.410%	11	2,126	-78.824%
2025-07-15	0.7800	0.8300	0.7800	0.8300	-2.353%	7	2,120	-78.313%
2025-07-14	0.8600	0.8600	0.8500	0.8500	-7.609%	4	2,120	-78.824%
2025-07-11	0.9100	0.9200	0.9100	0.9200	+1.099%	5	2,119	-80.435%
2025-07-10	0.8700	0.9200	0.8700	0.9100	0.000%	6	2,119	-80.220%
2025-07-09	0.9400	0.9400	0.9100	0.9100	-5.208%	10	2,115	-80.220%
2025-07-08	0.9500	0.9600	0.9500	0.9600	-5.882%	12	2,107	-81.250%
2025-07-07	1.0200	1.0200	1.0200	1.0200	-4.673%	1	2,099	-82.353%
2025-06-30	1.0500	1.0700	1.0500	1.0700	0.000%	2	2,100	-83.178%
2025-06-26	1.0200	1.0700	1.0200	1.0700	+0.943%	2	2,100	-83.178%
2025-06-25	1.0400	1.0800	1.0400	1.0600	-0.935%	7	2,099	-83.019%
2025-06-24	1.1200	1.1400	1.0700	1.0700	-8.547%	59	2,101	-83.178%
2025-06-23	1.2400	1.2400	1.1700	1.1700	-5.645%	5	2,105	-84.615%
2025-06-20	1.2400	1.2400	1.2400	1.2400	0.000%	200	2,105	-85.484%
2025-06-18	1.2400	1.2400	1.2400	1.2400	-8.148%	1	2,089	-85.484%
2025-06-13	1.3500	1.3500	1.3500	1.3500	+3.846%	6	2,089	-86.667%
2025-06-11	1.3000	1.3000	1.3000	1.3000	+0.775%	1	2,086	-86.154%
2025-06-10	1.2800	1.3100	1.2500	1.2900	+0.781%	7	2,086	-86.047%
2025-06-09	1.2900	1.2900	1.2800	1.2800	-1.538%	3	2,081	-85.938%
2025-06-06	1.3000	1.3000	1.3000	1.3000	-4.412%	2	2,080	-86.154%
2025-06-05	1.3600	1.3600	1.3600	1.3600	+4.615%	2	2,079	-86.765%
2025-06-03	1.3000	1.3000	1.3000	1.3000	-2.256%	2	2,079	-86.154%
2025-06-02	1.3300	1.3300	1.3300	1.3300	-5.000%	1	2,080	-86.466%
2025-05-30	1.4000	1.4000	1.4000	1.4000	+2.190%	2	2,079	-87.143%
2025-05-29	1.3900	1.4100	1.3700	1.3700	-2.837%	24	2,079	-86.861%
2025-05-28	1.4500	1.4500	1.4100	1.4100	-4.730%	35	2,099	-87.234%
2025-05-27	1.4800	1.4800	1.4800	1.4800	-4.516%	1	2,099	-87.838%
2025-05-22	1.5500	1.5500	1.5500	1.5500	-0.641%	1	2,099	-88.387%
2025-05-21	1.5400	1.5600	1.5400	1.5600	+3.311%	32	2,100	-88.462%
2025-05-20	1.5000	1.5100	1.5000	1.5100	+3.425%	3	2,100	-88.079%
2025-05-19	1.4600	1.4600	1.4600	1.4600	+1.389%	2	2,100	-87.671%
2025-05-16	1.4400	1.4400	1.4400	1.4400	-4.000%	2	2,100	-87.500%
2025-05-14	1.5600	1.5600	1.5000	1.5000	-2.597%	23	2,100	-88.000%
2025-05-13	1.5500	1.5600	1.5400	1.5400	-6.098%	17	2,080	-88.312%
2025-05-12	1.6800	1.6800	1.6400	1.6400	-9.890%	23	2,068	-89.024%
2025-05-09	1.8200	1.8200	1.8200	1.8200	+4.598%	4	2,068	-90.110%
2025-05-08	1.7100	1.7400	1.7100	1.7400	-1.695%	32	2,068	-89.655%
2025-05-02	1.7700	1.7700	1.7700	1.7700	-5.348%	10	2,068	-89.831%
2025-05-01	1.8000	1.8700	1.8000	1.8700	-6.500%	3	2,073	-90.374%
2025-04-30	2.0600	2.0800	1.9800	2.0000	+4.167%	479	2,073	-91.000%
2025-04-29	1.9000	1.9400	1.8700	1.9200	-2.041%	1,512	1,835	-90.625%
2025-04-25	1.9200	1.9600	1.9200	1.9600	-3.922%	4	499	-90.816%
2025-04-24	2.0000	2.0500	1.9400	2.0400	-18.400%	6	499	-91.176%
2025-04-22	2.5000	2.5000	2.5000	2.5000	-5.660%	1	499	-92.800%
2025-04-21	2.8100	2.8100	2.6500	2.6500	+3.922%	24	498	-93.208%
2025-04-17	2.5500	2.5500	2.5500	2.5500	+6.250%	1	483	-92.941%
2025-04-15	2.4000	2.4000	2.4000	2.4000	-4.762%	1	483	-92.500%
2025-04-14	2.4800	4.8800	2.4300	2.5200	+2.439%	220	483	-92.857%
2025-04-10	2.4600	2.4600	2.4600	2.4600	+4.681%	100	485	-92.683%
2025-04-09	2.9300	2.9400	2.3500	2.3500	-23.948%	25	465	-92.340%
2025-04-08	2.5000	3.0900	2.2600	3.0900	+9.187%	3	446	-94.175%
2025-04-07	2.8500	3.0000	2.8300	2.8300	0.000%	446	445	-93.640%