Dark

NVDA20271217P45
NVDA Dec 17 2027 45.00 Put (NVDA271217P00045000)
option OPRA

EOD

Aug 14, 2026

0.4400-2.222%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.4400	0.4400	0.4400	0.4400	-2.222%	1	5,053	0.000%
2026-07-31	0.4200	0.4600	0.4200	0.4500	-2.174%	121	5,053	-2.222%
2026-07-27	0.4600	0.4600	0.4600	0.4600	-2.128%	1	5,053	-4.348%
2026-07-23	0.5000	0.6100	0.4600	0.4700	+20.513%	81	5,053	-6.383%
2026-07-08	0.3900	0.3900	0.3900	0.3900	+2.632%	1	5,052	+12.821%
2026-07-06	0.3800	0.3800	0.3800	0.3800	-20.833%	7	5,052	+15.789%
2026-06-26	0.4800	0.4800	0.4800	0.4800	+4.348%	2	5,052	-8.333%
2026-06-16	0.4600	0.4600	0.4600	0.4600	-17.857%	3	5,054	-4.348%
2026-06-10	0.5800	0.5800	0.5600	0.5600	+5.660%	83	5,054	-21.429%
2026-06-08	0.5300	0.5300	0.5300	0.5300	0.000%	5	5,137	-16.981%
2026-06-04	0.5500	0.5500	0.5300	0.5300	-8.621%	151	5,137	-16.981%
2026-05-28	0.6000	0.6000	0.5800	0.5800	-3.333%	400	4,987	-24.138%
2026-05-27	0.6000	0.6000	0.6000	0.6000	-1.639%	125	4,654	-26.667%
2026-05-21	0.6100	0.6100	0.6100	0.6100	+3.390%	10	4,529	-27.869%
2026-05-19	0.5900	0.5900	0.5900	0.5900	-1.667%	5	4,529	-25.424%
2026-05-14	0.6000	0.6000	0.6000	0.6000	-6.250%	4	4,533	-26.667%
2026-05-11	0.6400	0.6400	0.6400	0.6400	-1.538%	22	4,537	-31.250%
2026-05-08	0.6500	0.6500	0.6500	0.6500	-2.985%	1	4,559	-32.308%
2026-05-07	0.6700	0.6700	0.6700	0.6700	-2.899%	1	4,559	-34.328%
2026-05-04	0.8800	0.8800	0.6800	0.6900	-8.000%	21	4,560	-36.232%
2026-05-01	0.7500	0.7500	0.7500	0.7500	+4.167%	1	4,565	-41.333%
2026-04-27	0.7200	0.7200	0.7200	0.7200	+1.408%	1	4,565	-38.889%
2026-04-22	0.7100	0.7100	0.7100	0.7100	-5.333%	1	4,565	-38.028%
2026-04-15	0.7200	0.7500	0.7100	0.7500	-3.846%	5	4,565	-41.333%
2026-04-10	0.7800	0.7800	0.7800	0.7800	-4.878%	3	4,567	-43.590%
2026-04-08	0.7900	0.8200	0.7900	0.8200	-24.074%	11	4,567	-46.341%
2026-03-30	1.0800	1.0800	1.0800	1.0800	+9.091%	40	4,568	-59.259%
2026-03-20	0.9900	0.9900	0.9900	0.9900	+3.125%	1	4,528	-55.556%
2026-03-19	0.9600	0.9600	0.9600	0.9600	-4.950%	10	4,529	-54.167%
2026-03-12	1.0100	1.0100	1.0100	1.0100	+6.316%	3	4,539	-56.436%
2026-03-11	0.9500	0.9500	0.9500	0.9500	+3.261%	3	4,542	-53.684%
2026-03-05	0.9200	0.9200	0.9200	0.9200	0.000%	1	4,545	-52.174%
2026-03-04	0.9200	0.9200	0.9200	0.9200	-7.071%	3	4,545	-52.174%
2026-02-26	0.9900	0.9900	0.9900	0.9900	+5.319%	125	4,542	-55.556%
2026-02-25	0.9400	0.9400	0.9400	0.9400	-5.051%	4	4,421	-53.191%
2026-02-11	1.0000	1.0100	0.9700	0.9900	-5.714%	612	4,421	-55.556%
2026-02-10	1.0300	1.0500	1.0300	1.0500	-9.483%	336	4,965	-58.095%
2026-02-06	1.1600	1.1600	1.1600	1.1600	-3.333%	200	4,629	-62.069%
2026-02-05	1.2200	1.2200	1.2000	1.2000	+5.263%	31	4,429	-63.333%
2026-02-03	1.1500	1.1500	1.1300	1.1400	+7.547%	400	4,448	-61.404%
2026-02-02	1.0600	1.0600	1.0600	1.0600	-7.018%	2	4,068	-58.491%
2026-01-30	1.1300	1.1400	1.1300	1.1400	+10.680%	41	4,068	-61.404%
2026-01-29	1.0300	1.0300	1.0300	1.0300	-6.364%	4	4,027	-57.282%
2026-01-27	1.1000	1.1000	1.1000	1.1000	-5.983%	1	4,027	-60.000%
2026-01-26	1.1700	1.1700	1.1700	1.1700	+12.500%	55	4,027	-62.393%
2026-01-22	1.0500	1.0500	1.0300	1.0400	-4.587%	17	3,972	-57.692%
2026-01-21	1.0900	1.0900	1.0900	1.0900	-2.679%	1	3,972	-59.633%
2026-01-20	1.1200	1.1200	1.1200	1.1200	+13.131%	20	3,972	-60.714%
2026-01-15	0.9900	0.9900	0.9900	0.9900	-6.604%	10	3,952	-55.556%
2025-12-31	1.0600	1.0600	1.0600	1.0600	0.000%	20	3,932	-58.491%
2025-12-30	1.0300	1.0600	1.0300	1.0600	+6.000%	11	3,932	-58.491%
2025-12-29	1.0000	1.0000	1.0000	1.0000	0.000%	1	3,933	-56.000%
2025-12-26	0.9800	1.0000	0.9800	1.0000	-2.913%	11	3,934	-56.000%
2025-12-22	0.9800	1.0300	0.9800	1.0300	+0.980%	4	3,923	-57.282%
2025-12-19	1.0600	1.0600	1.0200	1.0200	-9.735%	2	3,921	-56.863%
2025-12-15	1.1300	1.1300	1.1300	1.1300	-5.042%	1	3,920	-61.062%
2025-12-02	1.1500	1.1900	1.1300	1.1900	+1.709%	32	3,919	-63.025%
2025-12-01	1.2500	1.2500	1.1700	1.1700	-1.681%	8	3,918	-62.393%
2025-11-28	1.1900	1.1900	1.1900	1.1900	-11.852%	26	3,924	-63.025%
2025-11-25	1.3500	1.3500	1.3500	1.3500	+1.504%	2	3,950	-67.407%
2025-11-21	1.2500	1.3300	1.2500	1.3300	+18.750%	4	3,950	-66.917%
2025-11-20	1.1200	1.1200	1.1200	1.1200	+1.818%	5	3,949	-60.714%
2025-11-19	1.1000	1.1000	1.1000	1.1000	-4.348%	8	3,944	-60.000%
2025-11-18	1.2400	1.2400	1.1500	1.1500	-0.862%	20	3,944	-61.739%
2025-11-17	1.1600	1.1600	1.1600	1.1600	+5.455%	27	3,941	-62.069%
2025-11-13	1.1200	1.1200	1.1000	1.1000	+1.852%	101	3,916	-60.000%
2025-11-12	1.1100	1.1100	1.0800	1.0800	+2.857%	18	3,916	-59.259%
2025-11-10	1.0500	1.0500	1.0500	1.0500	-5.405%	1	3,914	-58.095%
2025-11-06	1.1100	1.1100	1.1100	1.1100	+6.731%	33	3,913	-60.360%
2025-11-05	1.0400	1.0400	1.0400	1.0400	+13.043%	1	3,880	-57.692%
2025-11-03	0.9200	0.9200	0.9000	0.9200	-3.158%	4	3,876	-52.174%
2025-10-31	0.9500	0.9500	0.9500	0.9500	-5.000%	7	3,876	-53.684%
2025-10-30	0.9700	1.0000	0.9600	1.0000	+5.263%	54	3,869	-56.000%
2025-10-29	0.9100	0.9600	0.9100	0.9500	-2.062%	74	3,817	-53.684%
2025-10-28	0.9300	0.9700	0.9200	0.9700	+3.191%	5	3,745	-54.639%
2025-10-27	0.9500	0.9500	0.9200	0.9400	-5.051%	22	3,723	-53.191%
2025-10-24	1.0200	1.0200	0.9900	0.9900	-11.607%	3	3,723	-55.556%
2025-10-23	1.1200	1.1200	1.1200	1.1200	+1.818%	4	3,723	-60.714%
2025-10-21	1.1500	1.1500	1.1000	1.1000	-6.780%	6	3,727	-60.000%
2025-10-20	1.1600	1.1800	1.1500	1.1800	-12.593%	29	3,727	-62.712%
2025-10-16	1.3500	1.3500	1.3500	1.3500	-2.174%	10	3,714	-67.407%
2025-10-15	1.4000	1.4000	1.3800	1.3800	-8.000%	9	3,704	-68.116%
2025-10-14	1.5000	1.5000	1.5000	1.5000	+12.782%	1	3,699	-70.667%
2025-10-13	1.3400	1.3400	1.3300	1.3300	+12.712%	2	3,699	-66.917%
2025-10-08	1.1800	1.1800	1.1800	1.1800	-5.600%	119	3,699	-62.712%
2025-10-07	1.2500	1.2500	1.2200	1.2500	+5.042%	11	3,581	-64.800%
2025-10-06	1.2200	1.2200	1.1900	1.1900	-0.833%	5	3,581	-63.025%
2025-10-03	1.1400	1.2000	1.1400	1.2000	+9.091%	14	3,585	-63.333%
2025-10-02	1.1300	1.1300	1.1000	1.1000	-4.348%	4	3,588	-60.000%
2025-09-30	1.1500	1.1500	1.1500	1.1500	0.000%	1	3,587	-61.739%
2025-09-29	1.1500	1.1500	1.1500	1.1500	0.000%	1	3,587	-61.739%
2025-09-25	1.1500	1.1500	1.1500	1.1500	+9.524%	1	3,587	-61.739%
2025-09-23	1.0100	1.0500	1.0100	1.0500	+12.903%	2	3,587	-58.095%
2025-09-22	0.9300	0.9300	0.9300	0.9300	-2.105%	1	3,587	-52.688%
2025-09-19	0.9900	0.9900	0.9500	0.9500	-3.061%	14	3,587	-53.684%
2025-09-18	0.9900	0.9900	0.9800	0.9800	-5.769%	12	3,587	-55.102%
2025-09-16	1.0200	1.0400	1.0200	1.0400	+1.961%	11	3,579	-57.692%
2025-09-15	1.0000	1.0200	1.0000	1.0200	+5.155%	3	3,579	-56.863%
2025-09-12	0.9800	0.9900	0.9700	0.9700	-6.731%	4	3,578	-54.639%
2025-09-10	0.9900	1.0400	0.9900	1.0400	-9.565%	15	3,580	-57.692%
2025-09-05	1.1800	1.1800	1.1500	1.1500	-10.156%	8	3,585	-61.739%
2025-09-02	1.2500	1.2800	1.2500	1.2800	+4.065%	13	3,583	-65.625%
2025-08-29	1.2300	1.2300	1.2300	1.2300	+6.957%	1	3,583	-64.228%
2025-08-28	1.1500	1.1500	1.1500	1.1500	-16.058%	1	3,583	-61.739%
2025-08-22	1.4300	1.4500	1.3700	1.3700	-0.725%	12	3,583	-67.883%
2025-08-21	1.3800	1.3800	1.3800	1.3800	-3.497%	4	3,582	-68.116%
2025-08-20	1.4000	1.4300	1.4000	1.4300	+15.323%	2	3,578	-69.231%
2025-08-13	1.2100	1.2400	1.2100	1.2400	+2.479%	6	3,578	-64.516%
2025-08-12	1.2100	1.2100	1.2100	1.2100	+2.542%	2	3,578	-63.636%
2025-08-11	1.1800	1.1800	1.1800	1.1800	-0.840%	10	3,576	-62.712%
2025-08-08	1.1900	1.1900	1.1900	1.1900	+0.847%	68	3,576	-63.025%
2025-08-07	1.1400	1.1900	1.1400	1.1800	+0.855%	17	3,586	-62.712%
2025-08-05	1.2300	1.2300	1.1700	1.1700	-10.000%	32	3,586	-62.393%
2025-08-01	1.2000	1.3000	1.2000	1.3000	+11.111%	5	3,604	-66.154%
2025-07-31	1.1500	1.1700	1.1500	1.1700	+4.464%	60	3,604	-62.393%
2025-07-30	1.1200	1.1200	1.1200	1.1200	-3.448%	5	3,623	-60.714%
2025-07-29	1.1000	1.1700	1.0900	1.1600	0.000%	8	3,618	-62.069%
2025-07-28	1.1700	1.1700	1.1200	1.1600	-1.695%	9	3,616	-62.069%
2025-07-25	1.1600	1.2200	1.1600	1.1800	-3.279%	12	3,619	-62.712%
2025-07-24	1.2500	1.2500	1.2200	1.2200	-5.426%	8	3,609	-63.934%
2025-07-23	1.3400	1.3400	1.2400	1.2900	-2.273%	5	3,609	-65.891%
2025-07-22	1.4000	1.4000	1.3200	1.3200	+0.763%	103	3,611	-66.667%
2025-07-18	1.3100	1.3100	1.3100	1.3100	-2.963%	2	3,608	-66.412%
2025-07-17	1.3700	1.3700	1.3500	1.3500	-2.878%	5	3,606	-67.407%
2025-07-16	1.3900	1.3900	1.3900	1.3900	+2.963%	28	3,606	-68.345%
2025-07-15	1.3100	1.3500	1.3100	1.3500	-6.897%	12	3,606	-67.407%
2025-07-11	1.4000	1.4500	1.4000	1.4500	-2.027%	4	3,605	-69.655%
2025-07-10	1.5000	1.5000	1.4800	1.4800	-2.632%	12	3,604	-70.270%
2025-07-09	1.4900	1.5200	1.4900	1.5200	-8.982%	4	3,596	-71.053%
2025-07-02	1.6700	1.6700	1.6700	1.6700	-4.571%	1	3,596	-73.653%
2025-06-26	1.7500	1.7500	1.7500	1.7500	-2.235%	30	3,600	-74.857%
2025-06-25	1.7900	1.7900	1.7600	1.7900	-1.648%	4	3,570	-75.419%
2025-06-24	1.8600	1.8600	1.8200	1.8200	-6.667%	7	3,572	-75.824%
2025-06-23	1.9500	1.9500	1.9500	1.9500	-8.451%	1	3,572	-77.436%
2025-06-20	2.1400	2.1400	2.0600	2.1300	+0.948%	18	3,572	-79.343%
2025-06-18	2.1100	2.1100	2.1100	2.1100	+0.476%	2	3,574	-79.147%
2025-06-16	2.1000	2.1000	2.1000	2.1000	-7.080%	3	3,574	-79.048%
2025-06-13	2.1900	2.2600	2.1900	2.2600	+3.196%	4	3,573	-80.531%
2025-06-12	2.1900	2.1900	2.1900	2.1900	+0.922%	5	3,572	-79.909%
2025-06-11	2.1700	2.1700	2.1700	2.1700	-1.364%	1	3,574	-79.724%
2025-06-09	2.2100	2.2100	2.2000	2.2000	+2.326%	11	3,573	-80.000%
2025-06-06	2.1500	2.1500	2.1500	2.1500	-0.463%	80	3,582	-79.535%
2025-06-05	2.2400	2.2400	2.1600	2.1600	-2.703%	25	3,542	-79.630%
2025-06-04	2.1900	2.2200	2.1900	2.2200	+1.835%	11	3,546	-80.180%
2025-06-03	2.2000	2.2000	2.1700	2.1800	-3.965%	37	3,546	-79.817%
2025-06-02	2.2700	2.2700	2.2600	2.2700	-4.622%	27	3,540	-80.617%
2025-05-30	2.3800	2.3800	2.3800	2.3800	+4.846%	2	3,520	-81.513%
2025-05-29	2.3000	2.3000	2.2700	2.2700	-3.814%	68	3,520	-80.617%
2025-05-28	2.3500	2.3900	2.3500	2.3600	-2.881%	44	3,455	-81.356%
2025-05-27	2.4100	2.4300	2.4100	2.4300	+1.250%	5	3,451	-81.893%
2025-05-21	2.4000	2.4000	2.4000	2.4000	-2.834%	1	3,451	-81.667%
2025-05-20	2.4600	2.4900	2.4600	2.4700	+1.646%	13	3,452	-82.186%
2025-05-19	2.4400	2.4400	2.4100	2.4300	+1.674%	25	3,447	-81.893%
2025-05-16	2.3500	2.3900	2.3500	2.3900	+1.702%	4	3,447	-81.590%
2025-05-15	2.3600	2.3800	2.3500	2.3500	-1.261%	57	3,447	-81.277%
2025-05-14	2.4100	2.4200	2.3600	2.3800	-2.459%	64	3,432	-81.513%
2025-05-13	2.4300	2.4600	2.4100	2.4400	-18.121%	60	3,432	-81.967%
2025-05-09	2.9800	2.9800	2.9800	2.9800	-0.667%	2	3,432	-85.235%
2025-05-07	3.0000	3.0000	3.0000	3.0000	-1.639%	1	3,432	-85.333%
2025-05-06	3.1000	3.1000	3.0500	3.0500	+4.811%	2	3,432	-85.574%
2025-05-05	2.9100	2.9100	2.9100	2.9100	+0.345%	1	3,432	-84.880%
2025-05-02	2.9000	2.9000	2.9000	2.9000	-3.333%	2	3,431	-84.828%
2025-05-01	3.0600	3.0600	3.0000	3.0000	-13.793%	14	3,431	-85.333%
2025-04-30	3.4800	3.4800	3.4800	3.4800	+10.476%	3	3,431	-87.356%
2025-04-29	3.1500	3.1500	3.1500	3.1500	-3.077%	5	3,428	-86.032%
2025-04-28	3.1500	3.3500	3.1500	3.2500	+4.839%	32	3,428	-86.462%
2025-04-25	3.2500	3.2500	3.1000	3.1000	-10.145%	284	3,401	-85.806%
2025-04-24	3.5500	3.5500	3.4000	3.4500	-8.000%	12	3,272	-87.246%
2025-04-23	3.8000	3.8000	3.6500	3.7500	-11.765%	1,635	3,270	-88.267%
2025-04-22	4.3400	4.3400	4.2400	4.2500	-10.148%	588	1,904	-89.647%
2025-04-21	4.6500	4.7300	4.6400	4.7300	+10.000%	31	1,353	-90.698%
2025-04-17	4.4300	4.4500	4.3000	4.3000	-4.444%	33	1,343	-89.767%
2025-04-16	4.3500	4.5700	4.3000	4.5000	+13.924%	55	1,343	-90.222%
2025-04-15	3.8500	3.9500	3.8500	3.9500	-4.819%	11	1,337	-88.861%
2025-04-14	3.7200	4.3700	3.5500	4.1500	-0.480%	242	1,336	-89.398%
2025-04-11	4.2500	4.2500	4.1700	4.1700	-3.023%	1,318	1,334	-89.448%
2025-04-10	4.1700	4.5000	4.0500	4.3000	+4.878%	560	715	-89.767%
2025-04-09	4.9500	5.1500	4.1000	4.1000	-18.000%	5	190	-89.268%
2025-04-08	4.2400	5.0000	4.0900	5.0000	+0.806%	39	193	-91.200%
2025-04-07	5.6200	5.7600	4.9000	4.9600	0.000%	174	165	-91.129%