Dark

NVDA20271217P350
NVDA Dec 17 2027 350.00 Put (NVDA271217P00350000)
option OPRA

EOD

Sep 30, 2026

121.55-4.223%(-5.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	121.5500	121.5500	121.5500	121.5500	-4.223%	2	563	0.000%
2026-09-24	126.9100	126.9100	126.9100	126.9100	+2.720%	9	563	-4.223%
2026-09-23	123.5500	123.5500	123.5500	123.5500	-10.178%	2	561	-1.619%
2026-09-15	137.5500	137.5500	137.5500	137.5500	+13.678%	3	561	-11.632%
2026-09-04	121.0000	121.0000	121.0000	121.0000	-9.125%	1	562	+0.455%
2026-08-28	127.3300	133.3800	127.3300	133.1500	+7.989%	13	562	-8.712%
2026-08-27	123.2000	123.3000	123.2000	123.3000	-2.096%	17	562	-1.419%
2026-08-17	125.9400	125.9400	125.9400	125.9400	-2.000%	1	577	-3.486%
2026-08-14	128.5100	128.5100	128.5100	128.5100	-0.918%	1	577	-5.416%
2026-08-12	129.7000	129.7000	129.7000	129.7000	-2.113%	4	577	-6.284%
2026-08-05	132.5000	132.5000	132.5000	132.5000	-6.028%	15	573	-8.264%
2026-08-04	141.0000	141.0000	141.0000	141.0000	-7.596%	1	564	-13.794%
2026-08-03	152.5900	152.5900	152.5900	152.5900	-0.903%	1	565	-20.342%
2026-06-30	153.9800	153.9800	153.9800	153.9800	-1.598%	20	564	-21.061%
2026-06-25	156.4800	156.4800	156.4800	156.4800	+7.266%	5	578	-22.322%
2026-06-18	145.8800	145.8800	145.8800	145.8800	-0.627%	2	564	-16.678%
2026-06-17	146.8000	146.8000	146.8000	146.8000	+0.949%	18	564	-17.200%
2026-06-08	145.5500	145.5500	145.4200	145.4200	+2.952%	2	564	-16.415%
2026-06-03	141.2500	141.2500	141.2500	141.2500	+6.227%	2	564	-13.947%
2026-05-20	132.9700	132.9700	132.9700	132.9700	-2.264%	1	564	-8.588%
2026-05-19	136.0500	136.0500	136.0500	136.0500	-1.306%	1	563	-10.658%
2026-05-11	137.8500	137.8500	137.8500	137.8500	-1.005%	3	563	-11.824%
2026-04-27	141.2200	141.2200	139.2500	139.2500	-3.366%	6	563	-12.711%
2026-04-24	144.1000	144.1000	144.1000	144.1000	-4.310%	3	563	-15.649%
2026-04-22	150.5900	150.5900	150.5900	150.5900	-0.633%	1	560	-19.284%
2026-04-21	151.7000	151.7000	151.5500	151.5500	+0.564%	2	561	-19.795%
2026-04-17	150.8500	150.8500	150.7000	150.7000	-1.407%	110	561	-19.343%
2026-04-16	152.8000	152.8500	152.8000	152.8500	-1.036%	2	663	-20.478%
2026-04-15	153.8000	154.5900	153.8000	154.4500	-15.449%	152	663	-21.301%
2026-03-30	182.5100	182.6700	182.5100	182.6700	+0.923%	7	806	-33.459%
2026-03-27	181.7900	182.0700	181.0000	181.0000	+3.904%	690	1,062	-32.845%
2026-03-26	174.0000	174.4000	173.2000	174.2000	+3.046%	1,509	1,062	-30.224%
2026-03-18	168.4000	169.0500	168.4000	169.0500	+3.048%	6	1,520	-28.098%
2026-03-16	166.7500	166.7500	164.0500	164.0500	-3.642%	27	1,523	-25.907%
2026-03-13	170.3500	170.3500	170.2500	170.2500	+1.460%	2	1,503	-28.605%
2026-03-12	166.9000	168.0500	166.5500	167.8000	+1.145%	41	1,502	-27.563%
2026-03-11	165.6000	165.9000	163.7500	165.9000	-0.866%	23	1,481	-26.733%
2026-03-10	167.2500	167.4000	165.4000	167.3500	-1.414%	126	1,471	-27.368%
2026-03-06	169.7000	169.7500	169.7000	169.7500	+0.402%	5	1,381	-28.395%
2026-03-05	169.0700	169.0700	169.0700	169.0700	+0.077%	1	1,378	-28.107%
2026-03-04	170.0000	170.5000	168.1500	168.9400	-1.205%	224	1,379	-28.051%
2026-03-03	173.1500	173.3000	170.7000	171.0000	+0.047%	267	1,164	-28.918%
2026-03-02	171.0500	171.0500	170.9000	170.9200	-1.827%	42	910	-28.885%
2026-02-27	171.3000	174.1000	171.2000	174.1000	+5.900%	19	891	-30.184%
2026-02-26	162.3500	164.4500	161.8500	164.4000	+4.480%	20	872	-26.064%
2026-02-25	159.7500	159.7500	157.0500	157.3500	-3.732%	14	850	-22.752%
2026-02-23	163.4000	163.5000	163.4000	163.4500	-0.396%	13	850	-25.635%
2026-02-20	164.1500	164.1500	164.1000	164.1000	-1.382%	2	843	-25.929%
2026-02-19	165.4500	166.4500	165.4500	166.4000	-0.834%	3	842	-26.953%
2026-02-17	170.3000	170.3000	167.5400	167.8000	-0.356%	134	840	-27.563%
2026-02-13	168.4000	168.4000	168.4000	168.4000	+2.652%	7	752	-27.821%
2026-02-10	164.0000	164.0500	164.0000	164.0500	-7.473%	2	752	-25.907%
2026-02-04	177.3000	177.3000	177.3000	177.3000	+7.195%	2	752	-31.444%
2026-02-02	165.2200	165.4000	165.2200	165.4000	+2.067%	2	750	-26.511%
2026-01-30	161.9500	162.0500	161.9500	162.0500	-0.185%	2	749	-24.992%
2026-01-29	162.3500	162.3500	162.3500	162.3500	+0.371%	1	748	-25.131%
2026-01-28	161.7000	162.0600	161.6800	161.7500	-0.858%	10	748	-24.853%
2026-01-27	164.3300	164.5000	162.9800	163.1500	-1.717%	45	746	-25.498%
2026-01-26	165.1500	166.0000	165.1500	166.0000	-0.658%	10	708	-26.777%
2026-01-22	167.2000	167.5000	166.6100	167.1000	-0.476%	160	703	-27.259%
2026-01-21	170.7000	171.0100	167.9000	167.9000	-2.774%	29	616	-27.606%
2026-01-20	171.3000	172.6900	170.6500	172.6900	+5.075%	6	602	-29.614%
2026-01-16	162.5000	164.3500	162.5000	164.3500	-1.705%	41	562	-26.042%
2026-01-13	167.2000	167.2000	167.2000	167.2000	+1.333%	4	562	-27.303%
2026-01-12	166.4500	166.4500	165.0000	165.0000	-0.883%	5	562	-26.333%
2026-01-09	166.4000	166.4700	166.4000	166.4700	-0.556%	4	558	-26.984%
2026-01-08	166.2200	167.4400	165.6700	167.4000	+2.448%	13	558	-27.389%
2026-01-07	162.2600	163.4000	162.0000	163.4000	-1.000%	50	553	-25.612%
2026-01-06	161.5900	165.0500	161.4800	165.0500	-0.091%	34	539	-26.356%
2026-01-05	162.8600	165.9500	162.6000	165.2000	+0.701%	44	523	-26.423%
2026-01-02	161.6000	164.3000	161.6000	164.0500	-0.304%	66	506	-25.907%
2025-12-31	163.8800	164.5500	163.3600	164.5500	+0.244%	59	465	-26.132%
2025-12-30	164.3400	164.9000	163.7600	164.1500	-0.030%	141	465	-25.952%
2025-12-29	164.8000	165.4300	163.9800	164.2000	+1.811%	144	397	-25.974%
2025-12-26	161.3200	161.8000	160.3700	161.2800	-1.587%	48	330	-24.634%
2025-12-24	164.1400	164.5500	163.7500	163.8800	+0.521%	18	301	-25.830%
2025-12-23	163.5500	163.9300	162.7700	163.0300	-2.831%	208	301	-25.443%
2025-12-22	168.0700	168.2000	167.3400	167.7800	-1.849%	111	197	-27.554%
2025-12-19	171.3000	171.4700	169.7600	170.9400	-2.930%	33	146	-28.893%
2025-12-18	174.5700	176.1000	174.5700	176.1000	-1.538%	12	130	-30.977%
2025-12-17	176.2500	179.4000	176.2400	178.8500	+3.256%	18	124	-32.038%
2025-12-16	174.6200	174.7400	173.0600	173.2100	-0.654%	4	116	-29.825%
2025-12-15	174.4000	174.4000	174.3500	174.3500	+0.850%	2	114	-30.284%
2025-12-11	172.7800	172.8800	172.7800	172.8800	+3.397%	2	113	-29.691%
2025-12-10	167.2000	167.2000	167.2000	167.2000	-0.257%	30	112	-27.303%
2025-12-09	167.4600	167.6300	167.4600	167.6300	+1.730%	2	89	-27.489%
2025-12-08	167.8600	168.1500	164.7800	164.7800	-2.888%	6	88	-26.235%
2025-12-05	169.2300	169.6800	169.1500	169.6800	-2.342%	3	86	-28.365%
2025-11-28	173.7500	173.7500	173.7500	173.7500	+2.859%	50	84	-30.043%
2025-11-24	168.9200	168.9200	168.9200	168.9200	+14.912%	1	94	-28.043%
2025-11-03	147.0000	147.0000	147.0000	147.0000	-1.935%	50	43	-17.313%
2025-10-31	149.6200	149.9000	149.6200	149.9000	+3.429%	2	43	-18.913%
2025-10-29	144.9900	144.9900	144.9300	144.9300	-13.670%	20	42	-16.132%
2025-10-23	168.5000	168.7000	167.7000	167.8800	-1.137%	4	32	-27.597%
2025-10-22	169.7500	169.8100	169.7500	169.8100	+1.017%	2	32	-28.420%
2025-10-21	167.9800	168.1000	167.9800	168.1000	-0.089%	2	32	-27.692%
2025-10-15	167.9500	168.2500	167.9500	168.2500	-0.314%	2	32	-27.756%
2025-10-14	168.7800	168.7800	168.7800	168.7800	-0.012%	31	31	-27.983%
2025-08-25	168.4500	169.2500	168.4500	168.8000	-1.758%	7	10	-27.992%
2025-08-05	171.6500	171.8200	171.6500	171.8200	+0.480%	50	3	-29.257%
2025-07-31	168.7400	171.0000	168.7400	171.0000	0.000%	11	0	-28.918%