Dark

NVDA20271217P65
NVDA Dec 17 2027 65.00 Put (NVDA271217P00065000)
option OPRA

EOD

Aug 12, 2026

0.9300+3.333%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.9300	0.9300	0.9300	0.9300	+3.333%	1	894	0.000%
2026-08-04	0.9000	0.9000	0.9000	0.9000	-14.286%	4	894	+3.333%
2026-07-31	1.0500	1.0500	1.0500	1.0500	+6.061%	1	894	-11.429%
2026-07-30	0.9900	0.9900	0.9900	0.9900	-10.811%	4	894	-6.061%
2026-07-29	1.1100	1.1100	1.1100	1.1100	+7.767%	2	894	-16.216%
2026-07-23	0.9900	1.0400	0.9900	1.0300	+15.730%	60	894	-9.709%
2026-07-22	0.8900	0.8900	0.8900	0.8900	-1.111%	3	954	+4.494%
2026-07-16	0.9000	0.9000	0.9000	0.9000	-9.091%	2	951	+3.333%
2026-07-14	1.0000	1.0000	0.9900	0.9900	+11.236%	190	953	-6.061%
2026-07-10	0.8900	0.8900	0.8900	0.8900	-8.247%	1	849	+4.494%
2026-07-09	0.9700	0.9700	0.9700	0.9700	0.000%	4	850	-4.124%
2026-07-08	1.0400	1.0500	0.9700	0.9700	-2.020%	5	854	-4.124%
2026-07-07	0.9600	1.0000	0.9600	0.9900	0.000%	9	859	-6.061%
2026-07-06	0.9900	0.9900	0.9100	0.9900	+1.020%	6	858	-6.061%
2026-06-30	0.9900	0.9900	0.9800	0.9800	-12.500%	30	854	-5.102%
2026-06-29	1.1200	1.1200	1.1200	1.1200	+1.818%	4	884	-16.964%
2026-06-25	1.1000	1.1000	1.1000	1.1000	-5.172%	1	884	-15.455%
2026-06-24	1.1000	1.1600	1.0800	1.1600	+5.455%	4	883	-19.828%
2026-06-17	1.1000	1.1000	1.1000	1.1000	+3.774%	10	870	-15.455%
2026-06-16	1.0600	1.0600	1.0600	1.0600	-2.752%	20	870	-12.264%
2026-06-15	1.1000	1.1000	1.0900	1.0900	-19.259%	11	851	-14.679%
2026-06-11	1.3500	1.3500	1.3500	1.3500	0.000%	10	851	-31.111%
2026-06-10	1.3500	1.3500	1.3500	1.3500	+3.053%	7	861	-31.111%
2026-06-05	1.3100	1.3100	1.3100	1.3100	+12.931%	2	854	-29.008%
2026-06-04	1.2600	1.2600	1.1600	1.1600	-10.078%	4	852	-19.828%
2026-06-02	1.2900	1.2900	1.2900	1.2900	+8.403%	11	852	-27.907%
2026-06-01	1.1900	1.1900	1.1900	1.1900	-6.299%	2	863	-21.849%
2026-05-20	1.2700	1.2700	1.2700	1.2700	-13.605%	1	861	-26.772%
2026-05-12	1.5000	1.5200	1.4400	1.4700	-3.289%	40	860	-36.735%
2026-05-07	1.5200	1.5200	1.5200	1.5200	0.000%	1	857	-38.816%
2026-05-06	1.5300	1.5300	1.5200	1.5200	-5.000%	11	858	-38.816%
2026-05-05	1.6000	1.6000	1.6000	1.6000	-10.112%	1	849	-41.875%
2026-04-24	1.7800	1.7800	1.7800	1.7800	+8.537%	1	849	-47.753%
2026-04-20	1.6400	1.6400	1.6400	1.6400	-2.959%	1	849	-43.293%
2026-04-15	1.6900	1.6900	1.6900	1.6900	-8.649%	1	850	-44.970%
2026-04-09	1.8400	1.8500	1.8400	1.8500	-5.128%	3	851	-49.730%
2026-04-08	2.0000	2.0000	1.9500	1.9500	-15.217%	4	854	-52.308%
2026-03-31	2.2000	2.3000	2.2000	2.3000	+3.604%	6	856	-59.565%
2026-03-25	2.1600	2.2200	2.1600	2.2200	-1.770%	3	858	-58.108%
2026-03-23	2.2600	2.2600	2.2600	2.2600	-1.739%	1	856	-58.850%
2026-03-17	2.3000	2.3000	2.3000	2.3000	0.000%	1	857	-59.565%
2026-03-16	2.3000	2.3000	2.3000	2.3000	-8.000%	94	856	-59.565%
2026-03-12	2.4800	2.5200	2.4800	2.5000	+10.132%	114	791	-62.800%
2026-03-10	2.3100	2.3100	2.2700	2.2700	+1.794%	2	757	-59.031%
2026-02-25	2.2300	2.2300	2.2300	2.2300	-12.549%	1	757	-58.296%
2026-02-23	2.5600	2.5700	2.5500	2.5500	-1.163%	111	757	-63.529%
2026-02-20	2.4900	2.5800	2.4900	2.5800	-2.273%	20	702	-63.953%
2026-02-19	2.6400	2.6400	2.6400	2.6400	-0.377%	1	702	-64.773%
2026-02-17	2.8500	2.8500	2.6500	2.6500	+1.923%	24	703	-64.906%
2026-02-12	2.6000	2.6000	2.6000	2.6000	+4.000%	20	708	-64.231%
2026-02-09	2.6200	2.6200	2.4900	2.5000	-4.580%	62	708	-62.800%
2026-02-06	2.6200	2.6200	2.6200	2.6200	-9.028%	10	708	-64.504%
2026-02-05	2.8800	2.8800	2.8800	2.8800	+15.200%	10	718	-67.708%
2026-01-29	2.5900	2.5900	2.5000	2.5000	-0.794%	2	723	-62.800%
2026-01-28	2.5800	2.5800	2.5200	2.5200	-1.176%	2	723	-63.095%
2026-01-27	2.5100	2.5500	2.5100	2.5500	-2.672%	4	723	-63.529%
2026-01-26	2.6200	2.6200	2.6200	2.6200	-2.963%	1	725	-64.504%
2026-01-20	2.6000	2.7000	2.5600	2.7000	+13.445%	9	726	-65.556%
2026-01-15	2.3800	2.3800	2.3800	2.3800	+0.422%	1	734	-60.924%
2026-01-13	2.3700	2.3700	2.3700	2.3700	-3.659%	3	733	-60.759%
2026-01-12	2.4600	2.4600	2.4600	2.4600	-2.767%	3	733	-62.195%
2026-01-08	2.5300	2.5300	2.5300	2.5300	+2.846%	10	733	-63.241%
2025-12-30	2.4600	2.4600	2.4600	2.4600	-3.529%	15	743	-62.195%
2025-12-19	2.5400	2.5500	2.5400	2.5500	-12.969%	20	743	-63.529%
2025-12-17	2.9300	2.9300	2.9300	2.9300	+4.643%	1	739	-68.259%
2025-12-16	2.8000	2.8000	2.8000	2.8000	+2.564%	7	739	-66.786%
2025-12-15	2.7300	2.7300	2.7300	2.7300	-1.087%	1	739	-65.934%
2025-12-10	2.7600	2.7600	2.7600	2.7600	-3.158%	1	739	-66.304%
2025-12-05	2.8500	2.8500	2.8500	2.8500	+2.151%	1	739	-67.368%
2025-12-02	2.8300	2.8300	2.7900	2.7900	-5.102%	2	739	-66.667%
2025-12-01	2.9400	2.9400	2.9400	2.9400	+0.685%	5	739	-68.367%
2025-11-28	2.9200	2.9200	2.9200	2.9200	+0.690%	1	744	-68.151%
2025-11-26	2.9000	2.9000	2.9000	2.9000	-2.357%	1	743	-67.931%
2025-11-25	3.0500	3.0500	2.9700	2.9700	+12.075%	3	743	-68.687%
2025-11-24	2.6500	2.6500	2.6500	2.6500	-3.636%	1	740	-64.906%
2025-11-21	2.9000	2.9000	2.7500	2.7500	+7.843%	45	740	-66.182%
2025-11-19	2.5500	2.5500	2.5500	2.5500	-3.409%	10	740	-63.529%
2025-11-18	2.6400	2.6400	2.6400	2.6400	+3.937%	1	740	-64.773%
2025-11-14	2.5400	2.5400	2.5400	2.5400	-4.151%	1	741	-63.386%
2025-11-13	2.5700	2.6500	2.5700	2.6500	+13.734%	6	741	-64.906%
2025-11-05	2.3300	2.3300	2.3300	2.3300	-0.851%	1	735	-60.086%
2025-11-04	2.3000	2.4000	2.3000	2.3500	+6.818%	6	736	-60.426%
2025-11-03	2.2000	2.2000	2.2000	2.2000	-1.786%	1	738	-57.727%
2025-10-30	2.2400	2.2400	2.2400	2.2400	+9.804%	1	738	-58.482%
2025-10-29	2.0400	2.0400	2.0400	2.0400	-5.556%	1	738	-54.412%
2025-10-28	2.1600	2.1600	2.1600	2.1600	+0.465%	1	738	-56.944%
2025-10-27	2.1700	2.1700	2.1100	2.1500	-8.898%	4	740	-56.744%
2025-10-24	2.3600	2.3600	2.3600	2.3600	-6.719%	1	740	-60.593%
2025-10-22	2.5300	2.5300	2.5300	2.5300	-3.065%	37	741	-63.241%
2025-10-20	2.6100	2.6100	2.6100	2.6100	-9.059%	3	731	-64.368%
2025-10-17	2.8700	2.8700	2.8700	2.8700	-2.381%	1	731	-67.596%
2025-10-16	2.9400	2.9400	2.9400	2.9400	+0.341%	51	731	-68.367%
2025-10-10	2.9300	2.9300	2.9300	2.9300	+11.832%	4	782	-68.259%
2025-10-06	2.6200	2.6200	2.6200	2.6200	+2.745%	1	782	-64.504%
2025-10-03	2.5400	2.5600	2.5300	2.5500	-0.778%	12	782	-63.529%
2025-10-01	2.5500	2.5800	2.5300	2.5700	-3.019%	14	782	-63.813%
2025-09-26	2.6200	2.6500	2.6200	2.6500	+6.855%	4	782	-64.906%
2025-09-23	2.3400	2.4800	2.3400	2.4800	+8.772%	6	780	-62.500%
2025-09-22	2.3600	2.3600	2.2000	2.2800	-2.564%	4	784	-59.211%
2025-09-19	2.3400	2.3400	2.3400	2.3400	-8.235%	2	782	-60.256%
2025-09-17	2.5500	2.5500	2.5500	2.5500	+7.595%	1	782	-63.529%
2025-09-15	2.3600	2.4000	2.3600	2.3700	+2.597%	130	781	-60.759%
2025-09-11	2.3100	2.3100	2.2800	2.3100	+0.435%	21	837	-59.740%
2025-09-10	2.2600	2.3000	2.2600	2.3000	-9.091%	6	836	-59.565%
2025-09-09	2.5300	2.5300	2.5300	2.5300	-3.435%	4	840	-63.241%
2025-09-08	2.5700	2.6200	2.5600	2.6200	-2.602%	7	836	-64.504%
2025-09-05	2.6400	2.8000	2.6400	2.6900	-0.370%	14	838	-65.428%
2025-09-03	2.6700	2.7100	2.6300	2.7000	0.000%	24	830	-65.556%
2025-09-02	2.8400	2.9000	2.7000	2.7000	+2.273%	146	818	-65.556%
2025-08-28	2.6500	2.6500	2.5700	2.6400	-2.222%	119	958	-64.773%
2025-08-27	2.7400	2.7400	2.7000	2.7000	-3.571%	61	977	-65.556%
2025-08-26	2.8100	2.8100	2.8000	2.8000	-1.408%	100	916	-66.786%
2025-08-25	2.9300	2.9300	2.8400	2.8400	-4.054%	11	816	-67.254%
2025-08-22	2.9500	2.9600	2.9500	2.9600	-4.516%	4	826	-68.581%
2025-08-20	3.1200	3.1200	3.1000	3.1000	+6.897%	11	829	-70.000%
2025-08-19	2.8400	2.9000	2.8400	2.9000	+6.618%	2	835	-67.931%
2025-08-18	2.7200	2.7200	2.7200	2.7200	+0.741%	5	835	-65.809%
2025-08-14	2.6900	2.7000	2.6900	2.7000	+3.053%	4	840	-65.556%
2025-08-13	2.6200	2.6200	2.6200	2.6200	+2.745%	1	844	-64.504%
2025-08-12	2.5500	2.5500	2.5500	2.5500	+1.190%	1	843	-63.529%
2025-08-11	2.5800	2.5800	2.5200	2.5200	-3.077%	30	843	-63.095%
2025-08-08	2.6200	2.6200	2.6000	2.6000	-5.109%	102	831	-64.231%
2025-08-01	2.7600	2.7600	2.7400	2.7400	+17.094%	11	933	-66.058%
2025-07-31	2.3400	2.3400	2.3400	2.3400	-4.878%	2	934	-60.256%
2025-07-30	2.4600	2.4600	2.4600	2.4600	+1.235%	1	936	-62.195%
2025-07-29	2.4000	2.4800	2.4000	2.4300	-3.187%	147	935	-61.728%
2025-07-28	2.5700	2.5700	2.5100	2.5100	-4.563%	11	1,073	-62.948%
2025-07-25	2.5700	2.6300	2.5700	2.6300	-1.498%	17	1,083	-64.639%
2025-07-24	2.7300	2.8300	2.6400	2.6700	-7.292%	19	1,070	-65.169%
2025-07-23	2.8800	2.8800	2.8800	2.8800	-3.356%	1	1,070	-67.708%
2025-07-22	2.9800	2.9800	2.9800	2.9800	+1.361%	2	1,071	-68.792%
2025-07-18	2.9100	2.9400	2.9000	2.9400	+1.730%	45	1,069	-68.367%
2025-07-17	2.8900	2.8900	2.8900	2.8900	-1.701%	1	1,077	-67.820%
2025-07-15	2.9700	3.0500	2.8500	2.9400	-5.769%	39	1,078	-68.367%
2025-07-11	3.0700	3.1200	3.0700	3.1200	-4.587%	24	1,064	-70.192%
2025-07-10	3.3000	3.3000	3.2200	3.2700	+0.615%	4	1,063	-71.560%
2025-07-09	3.2500	3.3300	3.2500	3.2500	-7.143%	39	1,064	-71.385%
2025-07-08	3.4700	3.5000	3.4700	3.5000	-2.235%	2	1,070	-73.429%
2025-07-07	3.6000	3.6000	3.5500	3.5800	+1.130%	150	1,070	-74.022%
2025-07-03	3.6500	3.6500	3.5400	3.5400	-3.804%	12	1,201	-73.729%
2025-07-02	3.6700	3.7500	3.6700	3.6800	-6.361%	10	1,201	-74.728%
2025-07-01	3.9300	3.9300	3.9300	3.9300	+3.421%	2	1,226	-76.336%
2025-06-30	3.8000	3.8100	3.7800	3.8000	0.000%	5	1,224	-75.526%
2025-06-27	3.9500	3.9500	3.8000	3.8000	-1.299%	46	1,227	-75.526%
2025-06-26	3.8600	3.9300	3.7200	3.8500	-3.750%	106	1,224	-75.844%
2025-06-25	4.0000	4.0000	3.9900	4.0000	-4.762%	12	1,128	-76.750%
2025-06-24	4.2700	4.2700	4.1600	4.2000	-6.667%	36	1,139	-77.857%
2025-06-23	4.5200	4.5300	4.5000	4.5000	-7.216%	4	1,148	-79.333%
2025-06-20	4.8700	4.8700	4.8500	4.8500	-1.020%	4	1,152	-80.825%
2025-06-18	4.7900	4.9000	4.7500	4.9000	+1.449%	147	1,016	-81.020%
2025-06-17	4.8300	4.8300	4.8300	4.8300	-1.429%	1	1,016	-80.745%
2025-06-16	4.9500	4.9500	4.7800	4.9000	-6.130%	23	1,015	-81.020%
2025-06-13	5.2900	5.2900	5.2000	5.2200	+5.030%	8	1,026	-82.184%
2025-06-12	4.9500	4.9700	4.9500	4.9700	-1.779%	11	1,026	-81.288%
2025-06-11	4.9300	5.0600	4.8800	5.0600	+0.198%	20	1,035	-81.621%
2025-06-10	5.1000	5.1000	4.9600	5.0500	+0.598%	4	1,047	-81.584%
2025-06-09	4.9800	5.0200	4.9800	5.0200	-1.569%	11	1,049	-81.474%
2025-06-06	5.0800	5.1000	5.0600	5.1000	+0.394%	10	1,040	-81.765%
2025-06-05	5.0000	5.0800	5.0000	5.0800	-0.975%	32	1,041	-81.693%
2025-06-04	5.2500	5.2500	5.1000	5.1300	-0.388%	13	1,011	-81.871%
2025-06-03	5.1300	5.2000	5.1000	5.1500	-3.738%	29	1,004	-81.942%
2025-06-02	5.3500	5.3500	5.3500	5.3500	-3.604%	2	1,012	-82.617%
2025-05-30	5.3700	5.5500	5.3700	5.5500	+4.717%	324	1,014	-83.243%
2025-05-29	5.3100	5.3500	5.2000	5.3000	-3.636%	47	1,013	-82.453%
2025-05-28	5.5500	5.5500	5.4000	5.5000	-1.786%	27	976	-83.091%
2025-05-27	5.6500	5.6500	5.6000	5.6000	-6.667%	91	952	-83.393%
2025-05-23	6.2500	6.2500	6.0000	6.0000	+1.351%	42	932	-84.500%
2025-05-22	6.0500	6.0500	5.9200	5.9200	-1.333%	3	932	-84.291%
2025-05-21	5.7000	6.0000	5.7000	6.0000	+7.143%	3	934	-84.500%
2025-05-19	5.8500	5.8500	5.4500	5.6000	+2.004%	37	933	-83.393%
2025-05-16	5.4500	5.4900	5.4500	5.4900	+0.919%	36	902	-83.060%
2025-05-15	5.5700	5.5700	5.4000	5.4400	+0.184%	34	900	-82.904%
2025-05-14	5.3800	5.6000	5.3800	5.4300	-3.552%	31	880	-82.873%
2025-05-13	5.7000	5.7000	5.6300	5.6300	-8.455%	81	880	-83.481%
2025-05-12	6.3600	6.3600	6.1500	6.1500	-11.511%	109	908	-84.878%
2025-05-09	6.8800	6.9500	6.8800	6.9500	+2.963%	4	917	-86.619%
2025-05-08	6.7000	6.8000	6.6300	6.7500	-0.148%	83	915	-86.222%
2025-05-07	7.1200	7.1200	6.7600	6.7600	-6.111%	3	912	-86.243%
2025-05-06	7.1400	7.2000	7.1400	7.2000	+3.597%	20	909	-87.083%
2025-05-05	7.1000	7.1000	6.9000	6.9500	+0.434%	11	889	-86.619%
2025-05-02	7.0600	7.0600	6.9000	6.9200	-2.535%	18	888	-86.561%
2025-05-01	7.1300	7.1600	7.1000	7.1000	-8.505%	23	882	-86.901%
2025-04-30	8.4000	8.4000	7.7600	7.7600	+2.105%	115	901	-88.015%
2025-04-29	7.8000	7.8000	7.5400	7.6000	-3.797%	49	891	-87.763%
2025-04-28	7.6100	7.9000	7.5500	7.9000	+6.757%	42	891	-88.228%
2025-04-25	7.6100	7.6500	7.2200	7.4000	-8.075%	160	932	-87.432%
2025-04-24	8.1500	8.2000	7.9500	8.0500	-7.471%	66	896	-88.447%
2025-04-23	8.8500	8.8800	8.6000	8.7000	-11.224%	147	833	-89.310%
2025-04-22	10.0000	10.0000	9.6700	9.8000	-7.197%	19	735	-90.510%
2025-04-21	10.2600	10.7700	10.2600	10.5600	+8.308%	42	732	-91.193%
2025-04-17	9.4000	10.0000	9.3500	9.7500	+0.827%	25	693	-90.462%
2025-04-16	9.3000	10.1000	9.2500	9.6700	+12.442%	53	693	-90.383%
2025-04-15	8.2800	8.6000	8.2800	8.6000	-4.018%	30	668	-89.186%
2025-04-14	8.6700	8.9600	8.2500	8.9600	-0.444%	177	644	-89.621%
2025-04-11	9.0000	9.3000	9.0000	9.0000	-6.250%	8	685	-89.667%
2025-04-10	8.9000	9.9300	8.8500	9.6000	+7.987%	61	685	-90.313%
2025-04-09	10.7800	11.5000	8.2000	8.8900	-24.979%	151	742	-89.539%
2025-04-08	9.9000	11.8500	9.1800	11.8500	+4.405%	45	639	-92.152%
2025-04-07	12.8200	13.3900	10.6600	11.3500	+5.877%	189	662	-91.806%
2025-04-04	11.0000	11.6600	10.6400	10.7200	+12.251%	416	766	-91.325%
2025-04-03	6.4300	9.6000	6.4300	9.5500	+10.405%	46	583	-90.262%
2025-04-02	8.7500	8.7500	8.6000	8.6500	+1.170%	7	545	-89.249%
2025-04-01	8.7800	8.8500	8.5500	8.5500	-1.724%	105	545	-89.123%
2025-03-31	9.4500	9.5200	8.7000	8.7000	+1.163%	30	466	-89.310%
2025-03-28	8.5200	8.6200	8.5000	8.6000	+5.911%	110	455	-89.186%
2025-03-27	8.0300	8.2500	7.8000	8.1200	+0.744%	117	415	-88.547%
2025-03-26	7.6200	8.2300	7.6200	8.0600	+12.727%	26	318	-88.462%
2025-03-25	7.2600	7.2600	7.1500	7.1500	-0.279%	4	304	-86.993%
2025-03-24	7.3800	7.5000	7.1300	7.1700	-10.038%	25	303	-87.029%
2025-03-21	7.8800	7.9700	7.8300	7.9700	+2.179%	244	308	-88.331%
2025-03-20	7.8000	7.8000	7.5700	7.8000	+1.961%	8	189	-88.077%
2025-03-19	7.8000	7.8000	7.5000	7.6500	-6.250%	58	186	-87.843%
2025-03-18	8.2200	8.2200	7.8700	8.1600	+0.741%	29	215	-88.603%
2025-03-17	7.6200	8.1000	7.6200	8.1000	+7.856%	12	207	-88.519%
2025-03-14	8.0700	8.0700	7.5100	7.5100	-10.167%	116	197	-87.617%
2025-03-13	7.8800	8.3600	7.8800	8.3600	-0.830%	4	245	-88.876%
2025-03-12	8.4300	8.5700	8.4300	8.4300	-5.599%	14	245	-88.968%
2025-03-11	9.2500	9.6500	8.7700	8.9300	-6.000%	53	232	-89.586%
2025-03-10	8.6000	9.5000	8.6000	9.5000	+11.765%	32	188	-90.211%
2025-03-07	8.4500	9.3000	8.4400	8.5000	-3.409%	270	157	-89.059%
2025-03-06	8.5000	8.8000	8.0000	8.8000	+8.374%	18	13	-89.432%
2025-03-05	8.1400	8.1400	8.1000	8.1200	0.000%	13	13	-88.547%