Dark

NVDA20271217P40
NVDA Dec 17 2027 40.00 Put (NVDA271217P00040000)
option OPRA

EOD

Aug 12, 2026

0.3500-2.778%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.3500	0.3500	0.3500	0.3500	-2.778%	1	4,619	0.000%
2026-08-04	0.3300	0.3600	0.3300	0.3600	+2.857%	4	4,620	-2.778%
2026-07-28	0.3500	0.3500	0.3500	0.3500	+6.061%	20	4,618	0.000%
2026-07-23	0.3300	0.3300	0.3300	0.3300	+3.125%	2	4,618	+6.061%
2026-07-21	0.3200	0.3200	0.3200	0.3200	-15.789%	1	4,618	+9.375%
2026-07-20	0.3800	0.3800	0.3800	0.3800	+22.581%	20	4,618	-7.895%
2026-07-14	0.3100	0.3100	0.3100	0.3100	-3.125%	8	4,618	+12.903%
2026-07-13	0.3300	0.3300	0.3200	0.3200	-8.571%	11	4,610	+9.375%
2026-07-10	0.3900	0.3900	0.3500	0.3500	+9.375%	4	4,599	0.000%
2026-07-06	0.3000	0.3200	0.3000	0.3200	+3.226%	15	4,598	+9.375%
2026-06-30	0.3300	0.3300	0.3100	0.3100	-11.429%	6	4,587	+12.903%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-16.667%	10	4,581	0.000%
2026-06-25	0.4200	0.4200	0.4200	0.4200	+13.514%	10	4,571	-16.667%
2026-06-22	0.3700	0.3700	0.3700	0.3700	-2.632%	11	4,581	-5.405%
2026-06-16	0.3900	0.4100	0.3800	0.3800	-5.000%	109	4,570	-7.895%
2026-06-15	0.4500	0.4500	0.4000	0.4000	0.000%	40	4,640	-12.500%
2026-06-12	0.4000	0.4000	0.4000	0.4000	-13.043%	30	4,640	-12.500%
2026-06-11	0.4600	0.4600	0.4600	0.4600	0.000%	397	4,640	-23.913%
2026-06-10	0.4600	0.4600	0.4600	0.4600	0.000%	1	4,243	-23.913%
2026-06-09	0.4600	0.4600	0.4600	0.4600	+6.977%	2	4,242	-23.913%
2026-06-08	0.4300	0.4300	0.4300	0.4300	0.000%	4	4,240	-18.605%
2026-06-05	0.4300	0.4300	0.4300	0.4300	+10.256%	3	4,240	-18.605%
2026-06-04	0.4100	0.4100	0.3900	0.3900	-7.143%	23	4,237	-10.256%
2026-06-03	0.5000	0.5000	0.4200	0.4200	-4.545%	13	4,229	-16.667%
2026-05-29	0.4400	0.4400	0.4400	0.4400	-15.385%	85	4,232	-20.455%
2026-05-26	0.4900	0.5200	0.4500	0.5200	+18.182%	129	4,232	-32.692%
2026-05-20	0.4600	0.4800	0.4400	0.4400	-6.383%	13	4,107	-20.455%
2026-05-19	0.4700	0.4700	0.4700	0.4700	-2.083%	15	4,086	-25.532%
2026-05-14	0.4800	0.4800	0.4800	0.4800	-2.041%	10	4,086	-27.083%
2026-05-13	0.5000	0.5000	0.4900	0.4900	-15.517%	12	4,064	-28.571%
2026-05-11	0.5800	0.5800	0.5800	0.5800	+16.000%	17	4,064	-39.655%
2026-05-07	0.5200	0.5200	0.5000	0.5000	-3.846%	19	4,081	-30.000%
2026-05-05	0.5200	0.5200	0.5200	0.5200	-10.345%	2	4,063	-32.692%
2026-05-04	0.2700	0.6300	0.2700	0.5800	-4.918%	6	4,061	-39.655%
2026-05-01	0.6100	0.6100	0.6100	0.6100	-7.576%	1	4,059	-42.623%
2026-04-30	0.6600	0.6600	0.6600	0.6600	+11.864%	30	4,059	-46.970%
2026-04-24	0.5900	0.5900	0.5900	0.5900	+5.357%	10	4,059	-40.678%
2026-04-20	0.5600	0.5600	0.5600	0.5600	0.000%	10	4,059	-37.500%
2026-04-16	0.5600	0.5600	0.5600	0.5600	-8.197%	3	4,049	-37.500%
2026-04-14	0.6800	0.6800	0.6100	0.6100	-3.175%	3	4,049	-42.623%
2026-04-08	0.7000	0.7000	0.6300	0.6300	-14.865%	1,016	4,047	-44.444%
2026-04-01	0.7000	0.7400	0.7000	0.7400	-3.896%	21	3,047	-52.703%
2026-03-31	0.7300	0.7700	0.7300	0.7700	-2.532%	12	3,026	-54.545%
2026-03-30	0.7900	0.7900	0.7900	0.7900	-3.659%	2	3,017	-55.696%
2026-03-27	0.7600	0.8200	0.7600	0.8200	+13.889%	3	3,017	-57.317%
2026-03-26	0.7000	0.7200	0.7000	0.7200	+2.857%	2	3,018	-51.389%
2026-03-25	0.7100	0.7100	0.7000	0.7000	0.000%	380	3,018	-50.000%
2026-03-24	0.7000	0.7000	0.7000	0.7000	+2.941%	21	2,645	-50.000%
2026-03-18	0.7000	0.7000	0.6800	0.6800	-6.849%	4	2,624	-48.529%
2026-03-16	0.7300	0.7300	0.7300	0.7300	-7.595%	1	2,620	-52.055%
2026-03-13	0.7800	0.7900	0.7800	0.7900	0.000%	518	2,620	-55.696%
2026-03-12	0.7900	0.7900	0.7900	0.7900	+11.268%	1	3,022	-55.696%
2026-03-10	0.7100	0.7100	0.7100	0.7100	-2.740%	10	3,023	-50.704%
2026-03-09	0.8000	0.8000	0.7300	0.7300	+1.389%	25	3,023	-52.055%
2026-03-06	0.7200	0.7200	0.7200	0.7200	+4.348%	23	3,038	-51.389%
2026-03-05	0.7100	0.7100	0.6900	0.6900	-1.429%	3	3,015	-49.275%
2026-03-04	0.7100	0.7100	0.6700	0.7000	-6.667%	60	3,013	-50.000%
2026-03-03	0.7500	0.7500	0.7500	0.7500	+2.740%	3	2,968	-53.333%
2026-03-02	0.7300	0.7300	0.7300	0.7300	-2.667%	2	2,968	-52.055%
2026-02-26	0.7800	0.7800	0.7500	0.7500	+4.167%	10	2,966	-53.333%
2026-02-25	0.7800	0.7800	0.7100	0.7200	-20.000%	163	2,998	-51.389%
2026-02-18	0.9000	0.9000	0.9000	0.9000	+8.434%	5	2,998	-61.111%
2026-02-17	0.8400	0.8400	0.8300	0.8300	+6.410%	20	2,993	-57.831%
2026-02-12	0.7800	0.7800	0.7800	0.7800	+4.000%	200	2,998	-55.128%
2026-02-11	0.7600	0.7600	0.7500	0.7500	-11.765%	12	2,798	-53.333%
2026-01-27	0.8500	0.8500	0.8500	0.8500	+2.410%	74	2,786	-58.824%
2026-01-22	0.8300	0.8300	0.8300	0.8300	+1.220%	1	2,860	-57.831%
2026-01-21	0.8200	0.8200	0.8200	0.8200	-4.651%	1	2,860	-57.317%
2026-01-20	0.8600	0.8600	0.8600	0.8600	+11.688%	1	2,859	-59.302%
2026-01-16	0.7700	0.7700	0.7700	0.7700	0.000%	2	2,858	-54.545%
2026-01-13	0.7500	0.7700	0.7500	0.7700	+1.316%	34	2,858	-54.545%
2026-01-12	0.7500	0.7600	0.7500	0.7600	-5.000%	66	2,834	-53.947%
2026-01-09	0.8000	0.8000	0.8000	0.8000	0.000%	7	2,776	-56.250%
2026-01-07	0.8000	0.8000	0.8000	0.8000	-2.439%	2	2,783	-56.250%
2026-01-06	0.8300	0.8300	0.8200	0.8200	-2.381%	2	2,783	-57.317%
2026-01-05	0.8400	0.8500	0.8400	0.8400	+3.704%	7	2,777	-58.333%
2025-12-30	0.8100	0.8100	0.8100	0.8100	+3.846%	6	2,777	-56.790%
2025-12-24	0.7800	0.7800	0.7800	0.7800	+2.632%	1	2,771	-55.128%
2025-12-23	0.7600	0.7600	0.7500	0.7600	-1.299%	300	2,771	-53.947%
2025-12-22	0.7600	0.7700	0.7600	0.7700	-3.750%	2	3,064	-54.545%
2025-12-19	0.8000	0.8000	0.8000	0.8000	-9.091%	10	3,062	-56.250%
2025-12-16	0.9000	0.9000	0.8800	0.8800	+4.762%	150	3,052	-60.227%
2025-12-15	1.0600	1.2100	0.8400	0.8400	-8.696%	699	2,902	-58.333%
2025-12-12	0.9200	0.9200	0.9200	0.9200	-5.155%	9	2,234	-61.957%
2025-12-11	0.9700	0.9700	0.9700	0.9700	+6.593%	1	2,225	-63.918%
2025-12-09	0.9100	0.9100	0.9100	0.9100	-3.191%	1	2,225	-61.538%
2025-12-08	0.9400	0.9400	0.9400	0.9400	-2.083%	1	2,224	-62.766%
2025-12-03	0.9600	0.9700	0.9500	0.9600	+4.348%	810	2,224	-63.542%
2025-12-02	0.9000	0.9500	0.9000	0.9200	+5.747%	18	2,425	-61.957%
2025-12-01	0.9400	0.9800	0.8700	0.8700	-2.247%	675	2,413	-59.770%
2025-11-28	0.9500	0.9600	0.8900	0.8900	+1.136%	216	1,953	-60.674%
2025-11-24	0.8800	0.8800	0.8800	0.8800	-9.278%	1	2,003	-60.227%
2025-11-21	1.0000	1.0000	0.9700	0.9700	0.000%	21	2,004	-63.918%
2025-11-20	0.7700	0.9700	0.7700	0.9700	+8.989%	207	2,005	-63.918%
2025-11-19	0.8900	0.8900	0.8900	0.8900	-7.292%	1	1,804	-60.674%
2025-11-18	0.9300	0.9900	0.9300	0.9600	+3.226%	204	1,803	-63.542%
2025-11-17	0.9300	0.9400	0.9300	0.9300	+6.897%	51	1,683	-62.366%
2025-11-14	0.9200	0.9200	0.8600	0.8700	-1.136%	11	1,654	-59.770%
2025-11-13	0.8800	0.8800	0.8800	0.8800	+6.024%	1	1,653	-60.227%
2025-11-10	0.8300	0.8400	0.8300	0.8300	-9.783%	105	1,652	-57.831%
2025-11-07	0.9400	0.9500	0.9200	0.9200	+3.371%	25	1,752	-61.957%
2025-11-06	0.8400	0.8900	0.8400	0.8900	+11.250%	102	1,758	-60.674%
2025-11-05	0.8500	0.8500	0.8000	0.8000	+14.286%	6	1,696	-56.250%
2025-11-03	0.7000	0.7000	0.7000	0.7000	-12.500%	101	1,658	-50.000%
2025-10-30	0.8000	0.8000	0.8000	0.8000	+5.263%	1	1,658	-56.250%
2025-10-29	0.7600	0.7600	0.7600	0.7600	+7.042%	1	1,659	-53.947%
2025-10-28	0.7100	0.7100	0.7100	0.7100	-5.333%	3	1,659	-50.704%
2025-10-27	0.7500	0.7600	0.7100	0.7500	0.000%	109	1,556	-53.333%
2025-10-24	0.8500	0.8500	0.7500	0.7500	-9.639%	205	1,556	-53.333%
2025-10-23	0.8300	0.8300	0.8300	0.8300	-4.598%	1	1,485	-57.831%
2025-10-21	0.8900	0.8900	0.8700	0.8700	-6.452%	267	1,486	-59.770%
2025-10-20	0.9400	0.9400	0.9300	0.9300	-13.889%	101	1,408	-62.366%
2025-10-15	1.1000	1.1000	1.0800	1.0800	-3.571%	5	1,508	-67.593%
2025-10-14	1.1500	1.1500	1.1200	1.1200	+6.667%	205	1,511	-68.750%
2025-10-13	1.0500	1.0500	1.0500	1.0500	-5.405%	10	1,511	-66.667%
2025-10-10	1.0000	1.1100	1.0000	1.1100	+15.625%	402	1,506	-68.468%
2025-10-09	0.9500	0.9600	0.9500	0.9600	0.000%	11	1,850	-63.542%
2025-10-07	0.9400	0.9600	0.9400	0.9600	-1.031%	14	1,864	-63.542%
2025-10-06	0.9700	0.9700	0.9700	0.9700	+7.778%	1	1,864	-63.918%
2025-10-03	0.9000	0.9000	0.9000	0.9000	+1.124%	19	1,863	-61.111%
2025-10-02	0.9100	0.9300	0.8900	0.8900	0.000%	18	1,863	-60.674%
2025-10-01	0.8900	0.8900	0.8800	0.8900	+2.299%	17	1,875	-60.674%
2025-09-25	0.8700	0.8700	0.8700	0.8700	+10.127%	8	1,870	-59.770%
2025-09-23	0.7900	0.7900	0.7900	0.7900	+2.597%	5	1,870	-55.696%
2025-09-19	0.7600	0.7700	0.7600	0.7700	+2.667%	40	1,870	-54.545%
2025-09-18	0.7700	0.7700	0.7500	0.7500	-6.250%	347	1,856	-53.333%
2025-09-16	0.8200	0.8200	0.8000	0.8000	+6.667%	11	1,857	-56.250%
2025-09-11	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,847	-53.333%
2025-09-10	0.8000	0.8000	0.7600	0.8000	-1.235%	42	1,848	-56.250%
2025-09-09	0.8100	0.8100	0.8100	0.8100	-5.814%	20	1,849	-56.790%
2025-09-08	0.8400	0.8600	0.8400	0.8600	-7.527%	3	1,829	-59.302%
2025-09-05	0.9000	0.9300	0.9000	0.9300	+3.333%	4	1,828	-62.366%
2025-09-04	0.9000	0.9000	0.9000	0.9000	-1.099%	1	1,830	-61.111%
2025-09-03	0.9100	0.9200	0.8700	0.9100	-9.000%	313	1,831	-61.538%
2025-09-02	1.0200	1.0200	0.9800	1.0000	+8.696%	314	1,833	-65.000%
2025-08-28	0.9700	0.9700	0.9200	0.9200	-4.167%	204	1,804	-61.957%
2025-08-27	1.0200	1.0200	0.9600	0.9600	-6.796%	3	1,855	-63.542%
2025-08-26	1.0700	1.0700	1.0300	1.0300	+1.980%	11	1,851	-66.019%
2025-08-25	1.0100	1.0100	1.0100	1.0100	-6.481%	4	1,851	-65.347%
2025-08-22	1.0500	1.0800	1.0500	1.0800	-2.703%	213	1,851	-67.593%
2025-08-21	1.1000	1.1100	1.1000	1.1100	0.000%	25	1,838	-68.468%
2025-08-20	1.1000	1.1500	1.1000	1.1100	+2.778%	207	1,813	-68.468%
2025-08-19	1.0500	1.0800	1.0500	1.0800	+8.000%	7	1,938	-67.593%
2025-08-15	1.0200	1.0200	1.0000	1.0000	+2.041%	13	1,938	-65.000%
2025-08-14	0.9700	0.9800	0.9700	0.9800	-2.000%	2	1,947	-64.286%
2025-08-13	0.9600	1.0000	0.9400	1.0000	+7.527%	4	1,946	-65.000%
2025-08-11	0.9400	0.9400	0.9300	0.9300	-1.064%	2	1,945	-62.366%
2025-08-08	0.9300	0.9400	0.9300	0.9400	+1.075%	5	1,944	-62.766%
2025-08-07	0.9100	0.9300	0.9100	0.9300	-2.105%	3	1,945	-62.366%
2025-08-06	0.9800	0.9800	0.9300	0.9500	+2.151%	33	1,942	-63.158%
2025-08-05	0.9200	0.9300	0.9200	0.9300	+2.198%	2	1,909	-62.366%
2025-08-04	0.9100	0.9200	0.9100	0.9100	-9.000%	6	1,907	-61.538%
2025-08-01	0.9000	1.0000	0.9000	1.0000	+13.636%	36	1,901	-65.000%
2025-07-31	0.8700	0.8800	0.8400	0.8800	0.000%	11	1,882	-60.227%
2025-07-30	0.8700	0.8900	0.8600	0.8800	-1.124%	23	1,880	-60.227%
2025-07-29	0.9000	0.9200	0.8800	0.8900	-1.111%	465	1,872	-60.674%
2025-07-28	0.9000	0.9200	0.9000	0.9000	-7.216%	66	1,540	-61.111%
2025-07-25	0.9200	0.9700	0.9200	0.9700	+2.105%	2	1,477	-63.918%
2025-07-24	0.9500	0.9500	0.9500	0.9500	-12.037%	10	1,476	-63.158%
2025-07-22	1.0800	1.0800	1.0400	1.0800	+3.846%	104	1,476	-67.593%
2025-07-21	1.0200	1.0600	1.0100	1.0400	-2.804%	14	1,575	-66.346%
2025-07-18	1.0400	1.0700	1.0400	1.0700	+1.905%	70	1,585	-67.290%
2025-07-17	1.1000	1.1000	1.0500	1.0500	-1.869%	114	1,586	-66.667%
2025-07-16	1.0700	1.0700	1.0700	1.0700	+1.905%	11	1,526	-67.290%
2025-07-15	1.0200	1.1000	1.0200	1.0500	-10.256%	96	1,515	-66.667%
2025-07-14	1.1800	1.1800	1.1700	1.1700	+6.364%	55	1,454	-70.085%
2025-07-11	1.1400	1.1400	1.1000	1.1000	-7.563%	11	1,430	-68.182%
2025-07-10	1.1800	1.1900	1.1400	1.1900	+0.847%	1,022	1,421	-70.588%
2025-07-09	1.2000	1.2000	1.1800	1.1800	-5.600%	104	646	-70.339%
2025-07-08	1.2500	1.2500	1.2500	1.2500	-3.846%	1	546	-72.000%
2025-07-02	1.3000	1.3000	1.3000	1.3000	-10.345%	1	546	-73.077%
2025-07-01	1.4500	1.4500	1.4500	1.4500	+6.618%	1	546	-75.862%
2025-06-30	1.3000	1.3600	1.3000	1.3600	+1.493%	96	546	-74.265%
2025-06-27	1.3400	1.3400	1.3000	1.3400	+1.515%	14	550	-73.881%
2025-06-26	1.3200	1.3200	1.3200	1.3200	-5.714%	3	540	-73.485%
2025-06-25	1.4100	1.4100	1.4000	1.4000	-2.778%	2	540	-75.000%
2025-06-24	1.4500	1.4500	1.4400	1.4400	-7.097%	8	540	-75.694%
2025-06-23	1.5600	1.5600	1.5500	1.5500	-5.488%	2	540	-77.419%
2025-06-18	1.6400	1.6400	1.6400	1.6400	-1.205%	42	502	-78.659%
2025-06-17	1.6600	1.6600	1.6600	1.6600	0.000%	3	502	-78.916%
2025-06-16	1.6300	1.6700	1.6300	1.6600	-8.287%	21	499	-78.916%
2025-06-13	1.8000	1.8100	1.8000	1.8100	+9.697%	12	510	-80.663%
2025-06-11	1.6500	1.6500	1.6500	1.6500	-2.367%	10	505	-78.788%
2025-06-09	1.6900	1.6900	1.6900	1.6900	-0.588%	15	500	-79.290%
2025-06-05	1.7300	1.7500	1.7000	1.7000	0.000%	33	500	-79.412%
2025-06-03	1.6800	1.7000	1.6800	1.7000	-3.409%	12	470	-79.412%
2025-06-02	1.7500	1.7600	1.7500	1.7600	-3.297%	21	461	-80.114%
2025-05-30	1.8200	1.8200	1.8200	1.8200	+1.111%	38	450	-80.769%
2025-05-29	1.8300	1.8300	1.8000	1.8000	-1.639%	2	468	-80.556%
2025-05-28	1.8800	1.8800	1.8300	1.8300	-3.684%	13	468	-80.874%
2025-05-27	1.9000	1.9100	1.9000	1.9000	-6.404%	7	467	-81.579%
2025-05-23	2.1200	2.1300	2.0300	2.0300	+4.103%	10	459	-82.759%
2025-05-21	1.9200	1.9500	1.8800	1.9500	0.000%	5	459	-82.051%
2025-05-20	1.9400	1.9500	1.9400	1.9500	+1.036%	2	454	-82.051%
2025-05-19	1.9300	1.9300	1.9300	1.9300	+6.044%	1	452	-81.865%
2025-05-16	1.8200	1.8200	1.8200	1.8200	-3.704%	4	452	-80.769%
2025-05-15	1.9000	1.9000	1.8900	1.8900	-1.047%	75	452	-81.481%
2025-05-14	1.9000	1.9100	1.9000	1.9100	-2.051%	8	462	-81.675%
2025-05-13	2.0000	2.0000	1.9100	1.9500	-7.143%	29	455	-82.051%
2025-05-12	2.1300	2.1500	2.1000	2.1000	-8.696%	14	445	-83.333%
2025-05-06	2.3100	2.3100	2.3000	2.3000	-4.959%	6	445	-84.783%
2025-05-01	2.3300	2.4200	2.3300	2.4200	-11.029%	78	439	-85.537%
2025-04-30	2.7100	2.7200	2.7100	2.7200	+9.677%	7	367	-87.132%
2025-04-29	2.4600	2.4800	2.4600	2.4800	-3.502%	2	366	-85.887%
2025-04-28	2.4500	2.6000	2.4500	2.5700	+6.198%	104	364	-86.381%
2025-04-25	2.5300	2.6500	2.4000	2.4200	-6.923%	170	361	-85.537%
2025-04-24	2.7700	2.7700	2.6000	2.6000	-8.127%	2	384	-86.538%
2025-04-23	2.9100	2.9100	2.8100	2.8300	-21.389%	14	382	-87.633%
2025-04-21	3.5000	3.6000	3.5000	3.6000	+9.091%	8	384	-90.278%
2025-04-17	3.4000	3.4000	3.3000	3.3000	-7.042%	6	380	-89.394%
2025-04-16	3.3500	3.5500	3.3500	3.5500	+14.148%	11	380	-90.141%
2025-04-15	3.0300	3.1100	2.8800	3.1100	-1.893%	56	372	-88.746%
2025-04-14	3.1100	5.5900	2.8600	3.1700	-3.647%	318	320	-88.959%
2025-04-11	3.2900	3.2900	3.2900	3.2900	-4.638%	4	129	-89.362%
2025-04-10	3.4500	3.4500	3.4500	3.4500	+15.000%	1	129	-89.855%
2025-04-09	3.7500	4.0100	3.0000	3.0000	-14.286%	49	129	-88.333%
2025-04-08	3.2500	3.5000	3.1100	3.5000	-8.616%	97	92	-90.000%
2025-04-07	3.8300	3.8300	3.8300	3.8300	0.000%	2	2	-90.862%