Dark

NVDA20270319P100
NVDA Mar 19 2027 100.00 Put (NVDA270319P00100000)
option OPRA

EOD

Sep 10, 2026

0.5500+3.774%(+0.0200)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5700	0.5700	0.5400	0.5500	+3.774%	37	5,325	0.000%
2026-09-09	0.5300	0.5300	0.5300	0.5300	+3.922%	10	5,335	+3.774%
2026-09-08	0.5000	0.5100	0.5000	0.5100	0.000%	13	5,345	+7.843%
2026-09-04	0.5100	0.5200	0.5000	0.5100	-1.923%	28	5,315	+7.843%
2026-09-03	0.5300	0.6500	0.5000	0.5200	+8.333%	159	5,315	+5.769%
2026-09-02	0.5300	0.5500	0.4800	0.4800	-9.434%	45	5,405	+14.583%
2026-09-01	0.5600	0.5600	0.5000	0.5300	+1.923%	93	5,400	+3.774%
2026-08-31	0.5500	0.5500	0.5200	0.5200	-10.345%	5	5,414	+5.769%
2026-08-28	0.5300	0.6100	0.5300	0.5800	+5.455%	378	5,410	-5.172%
2026-08-27	0.5300	0.5500	0.4800	0.5500	-12.698%	74	5,392	0.000%
2026-08-26	0.7600	0.7600	0.6200	0.6300	-8.696%	126	5,404	-12.698%
2026-08-25	0.7300	0.7300	0.6700	0.6900	-16.867%	913	5,327	-20.290%
2026-08-24	0.7900	0.8400	0.7900	0.8300	+7.792%	176	5,310	-33.735%
2026-08-21	0.8100	0.8100	0.7700	0.7700	+2.667%	116	5,240	-28.571%
2026-08-20	0.7400	0.7500	0.7400	0.7500	-10.714%	5	5,227	-26.667%
2026-08-19	0.8400	0.8400	0.8400	0.8400	+7.692%	2	5,227	-34.524%
2026-08-18	0.7800	0.7800	0.7800	0.7800	+5.405%	10	5,227	-29.487%
2026-08-17	0.7300	0.7400	0.7300	0.7400	0.000%	31	5,217	-25.676%
2026-08-14	0.7500	0.7500	0.7200	0.7400	-7.500%	452	5,188	-25.676%
2026-08-13	0.7500	0.8000	0.7400	0.8000	+3.896%	404	5,176	-31.250%
2026-08-12	0.7800	0.7800	0.7500	0.7700	-6.098%	17	4,984	-28.571%
2026-08-11	0.8300	0.8300	0.8200	0.8200	-7.865%	41	4,998	-32.927%
2026-08-10	0.8900	0.8900	0.8600	0.8900	-1.111%	187	4,957	-38.202%
2026-08-07	0.8800	0.9000	0.8800	0.9000	0.000%	90	4,820	-38.889%
2026-08-06	0.9100	0.9100	0.9000	0.9000	-4.255%	2	4,820	-38.889%
2026-08-05	0.9300	0.9500	0.9100	0.9400	-6.000%	59	4,821	-41.489%
2026-08-04	0.9900	1.0100	0.9300	1.0000	-6.542%	258	4,778	-45.000%
2026-08-03	1.2600	1.2600	1.0700	1.0700	-14.400%	118	4,713	-48.598%
2026-07-31	1.2700	1.2700	1.2100	1.2500	-5.303%	21	4,703	-56.000%
2026-07-30	1.3300	1.3700	1.3200	1.3200	-9.589%	101	4,696	-58.333%
2026-07-29	1.4500	1.4800	1.4100	1.4600	+11.450%	34	4,635	-62.329%
2026-07-28	1.3600	1.3800	1.2800	1.3100	-4.380%	547	4,614	-58.015%
2026-07-27	1.2600	1.4500	1.2600	1.3700	+12.295%	16	4,090	-59.854%
2026-07-24	1.1500	1.2200	1.1200	1.2200	+2.521%	158	4,085	-54.918%
2026-07-23	1.1500	1.2000	1.1500	1.1900	+13.333%	12	4,123	-53.782%
2026-07-22	1.1000	1.1000	1.0100	1.0500	-4.545%	117	4,113	-47.619%
2026-07-21	1.1100	1.1700	1.1000	1.1000	-9.091%	12	4,021	-50.000%
2026-07-20	1.1900	1.2100	1.1600	1.2100	-3.200%	52	4,014	-54.545%
2026-07-17	1.2800	1.3500	1.2000	1.2500	+6.838%	367	3,962	-56.000%
2026-07-16	1.0900	1.1700	1.0900	1.1700	+4.464%	161	3,679	-52.991%
2026-07-15	1.0500	1.1200	1.0500	1.1200	+7.692%	5	3,690	-50.893%
2026-07-14	1.0900	1.0900	1.0400	1.0400	-12.605%	5	3,690	-47.115%
2026-07-13	1.1900	1.1900	1.1900	1.1900	+6.250%	1	3,693	-53.782%
2026-07-10	1.1000	1.1800	1.0700	1.1200	-0.885%	27	3,693	-50.893%
2026-07-09	1.1900	1.1900	1.1300	1.1300	-5.833%	3	3,684	-51.327%
2026-07-08	1.2000	1.2000	1.2000	1.2000	0.000%	1	3,684	-54.167%
2026-07-07	1.3500	1.3500	1.2000	1.2000	-4.762%	9	3,683	-54.167%
2026-07-06	1.3500	1.3500	1.2600	1.2600	-11.268%	2	3,675	-56.349%
2026-07-02	1.3100	1.4200	1.3100	1.4200	+8.397%	9	3,667	-61.268%
2026-07-01	1.3000	1.3100	1.3000	1.3100	+10.084%	2	3,667	-58.015%
2026-06-30	1.2100	1.2100	1.1900	1.1900	-8.462%	93	3,669	-53.782%
2026-06-29	1.3500	1.3500	1.3000	1.3000	0.000%	13	3,648	-57.692%
2026-06-26	1.4200	1.4200	1.3000	1.3000	-7.143%	55	3,641	-57.692%
2026-06-25	1.2800	1.5200	1.2800	1.4000	+0.719%	36	3,644	-60.714%
2026-06-24	1.2600	1.3900	1.2600	1.3900	+5.303%	8	3,613	-60.432%
2026-06-23	1.3900	1.4000	1.3200	1.3200	+10.000%	48	3,606	-58.333%
2026-06-22	1.1800	1.2000	1.1800	1.2000	-1.639%	105	3,606	-54.167%
2026-06-18	1.2700	1.2700	1.2200	1.2200	-6.154%	27	3,517	-54.918%
2026-06-17	1.2500	1.3100	1.2500	1.3000	+2.362%	14	3,517	-57.692%
2026-06-16	1.2500	1.2700	1.2400	1.2700	+3.252%	5	3,517	-56.693%
2026-06-15	1.3000	1.3000	1.2300	1.2300	-22.152%	197	3,532	-55.285%
2026-06-12	1.6200	1.6300	1.5800	1.5800	-5.389%	31	3,532	-65.190%
2026-06-11	1.6900	1.7800	1.6700	1.6700	-4.571%	81	3,532	-67.066%
2026-06-10	1.5900	1.7500	1.5900	1.7500	+10.759%	31	3,528	-68.571%
2026-06-09	1.5300	1.8600	1.5300	1.5800	-1.250%	62	3,497	-65.190%
2026-06-08	1.5500	1.6000	1.4900	1.6000	-5.882%	97	3,477	-65.625%
2026-06-05	1.5700	1.7200	1.5700	1.7000	+27.820%	65	3,477	-67.647%
2026-06-04	1.5500	1.5700	1.3300	1.3300	-9.524%	14	3,457	-58.647%
2026-06-03	1.5000	1.5500	1.4700	1.4700	+4.255%	92	3,461	-62.585%
2026-06-02	1.3000	1.4100	1.3000	1.4100	+4.444%	52	3,486	-60.993%
2026-06-01	1.5200	1.5300	1.3500	1.3500	-10.596%	1,098	3,487	-59.259%
2026-05-29	1.4800	1.5500	1.4800	1.5100	-0.658%	27	2,804	-63.576%
2026-05-28	1.5000	1.5200	1.4900	1.5200	-1.299%	15	2,813	-63.816%
2026-05-27	1.6100	1.6100	1.5400	1.5400	-2.532%	28	2,803	-64.286%
2026-05-26	1.5800	1.6000	1.5500	1.5800	-1.250%	849	2,807	-65.190%
2026-05-22	1.5900	1.6000	1.5500	1.6000	+5.960%	29	2,661	-65.625%
2026-05-21	1.5500	1.5700	1.5100	1.5100	-1.948%	9	2,661	-63.576%
2026-05-20	1.7000	1.7000	1.5000	1.5400	-7.784%	89	2,661	-64.286%
2026-05-19	1.7600	1.7800	1.6700	1.6700	-8.743%	66	2,617	-67.066%
2026-05-18	1.8000	1.8300	1.7800	1.8300	+5.172%	20	2,617	-69.945%
2026-05-15	1.7400	1.8200	1.7400	1.7400	+3.571%	76	2,617	-68.391%
2026-05-14	1.6600	1.7300	1.6200	1.6800	-2.326%	76	2,576	-67.262%
2026-05-13	1.7400	1.7800	1.7100	1.7200	-3.371%	110	2,469	-68.023%
2026-05-12	1.7800	1.9000	1.7800	1.7800	-1.111%	148	2,469	-69.101%
2026-05-11	1.8500	1.8600	1.7200	1.8000	-4.255%	37	2,469	-69.444%
2026-05-08	1.9300	1.9300	1.8400	1.8800	-3.093%	58	2,457	-70.745%
2026-05-07	2.0100	2.1500	1.9400	1.9400	-4.902%	30	2,450	-71.649%
2026-05-06	2.1400	2.1500	2.0400	2.0400	-11.304%	68	2,461	-73.039%
2026-05-05	2.2000	2.3000	2.2000	2.3000	-4.959%	54	2,457	-76.087%
2026-05-04	2.3300	2.4500	2.3000	2.4200	+0.833%	18	2,459	-77.273%
2026-05-01	2.4600	2.4600	2.3300	2.4000	-1.235%	65	2,457	-77.083%
2026-04-30	2.2400	2.4600	2.2400	2.4300	+15.166%	33	2,457	-77.366%
2026-04-29	2.1400	2.1400	2.1100	2.1100	+0.476%	5	2,452	-73.934%
2026-04-28	2.2000	2.2000	2.1000	2.1000	+2.941%	8	2,451	-73.810%
2026-04-27	2.1600	2.3700	2.0400	2.0400	-7.692%	103	2,451	-73.039%
2026-04-24	2.3000	2.3100	2.2100	2.2100	-2.212%	126	2,439	-75.113%
2026-04-23	2.2600	2.2600	2.2600	2.2600	-1.310%	6	2,440	-75.664%
2026-04-22	2.2000	2.2900	2.2000	2.2900	-0.435%	6	2,434	-75.983%
2026-04-21	2.2600	2.3000	2.2600	2.3000	0.000%	9	2,423	-76.087%
2026-04-20	2.2800	2.3000	2.2800	2.3000	+1.770%	3	2,423	-76.087%
2026-04-17	2.2000	2.2600	2.2000	2.2600	-4.641%	5	2,421	-75.664%
2026-04-16	2.3800	2.4000	2.3700	2.3700	+1.717%	13	2,421	-76.793%
2026-04-15	2.3400	2.3400	2.2700	2.3300	-4.898%	33	2,417	-76.395%
2026-04-14	2.4600	2.4800	2.4500	2.4500	-7.895%	7	2,411	-77.551%
2026-04-13	2.7800	2.8000	2.6600	2.6600	-5.674%	35	2,410	-79.323%
2026-04-09	2.9400	2.9500	2.8200	2.8200	-5.369%	99	2,422	-80.496%
2026-04-08	3.0500	3.0500	2.8800	2.9800	-14.857%	111	2,419	-81.544%
2026-04-07	3.6000	3.6500	3.4500	3.5000	+1.449%	67	2,425	-84.286%
2026-04-06	3.5400	3.5400	3.4500	3.4500	-4.696%	90	2,397	-84.058%
2026-04-02	3.9100	4.0200	3.6200	3.6200	-1.093%	83	2,390	-84.807%
2026-04-01	3.5000	3.7000	3.5000	3.6600	-2.400%	11	2,390	-84.973%
2026-03-31	4.0000	4.0000	3.7500	3.7500	-19.355%	105	2,390	-85.333%
2026-03-30	4.5100	4.6600	4.4500	4.6500	-1.691%	76	2,387	-88.172%
2026-03-27	4.5000	4.7300	4.4200	4.7300	+10.000%	60	2,349	-88.372%
2026-03-26	4.0500	4.3000	4.0000	4.3000	+14.667%	29	2,337	-87.209%
2026-03-25	3.6100	3.7500	3.6100	3.7500	-2.850%	9	2,313	-85.333%
2026-03-24	3.9000	3.9500	3.8100	3.8600	-1.026%	46	2,312	-85.751%
2026-03-23	3.9200	4.0000	3.8900	3.9000	-11.364%	129	2,350	-85.897%
2026-03-20	4.2000	4.4700	4.2000	4.4000	+8.642%	19	2,401	-87.500%
2026-03-19	4.1700	4.1700	4.0500	4.0500	+5.195%	44	2,392	-86.420%
2026-03-18	3.8000	3.8500	3.7500	3.8500	+4.054%	139	2,382	-85.714%
2026-03-17	3.7600	3.8500	3.7000	3.7000	-5.612%	5	2,293	-85.135%
2026-03-16	3.8400	3.9200	3.7900	3.9200	-9.885%	41	2,294	-85.969%
2026-03-13	4.1100	4.4100	4.1100	4.3500	+2.353%	38	2,296	-87.356%
2026-03-12	4.2400	4.2700	4.1000	4.2500	+8.974%	904	2,275	-87.059%
2026-03-11	3.8500	3.9000	3.7900	3.9000	-2.743%	629	1,612	-85.897%
2026-03-10	4.0100	4.0100	3.7500	4.0100	-2.195%	42	997	-86.284%
2026-03-09	5.0700	5.0700	4.1000	4.1000	-5.747%	3	980	-86.585%
2026-03-06	4.3500	4.3500	4.3500	4.3500	-4.396%	5	979	-87.356%
2026-03-05	4.1500	4.5500	4.1000	4.5500	+12.346%	483	981	-87.912%
2026-03-04	4.0500	4.0500	4.0500	4.0500	-10.989%	2	526	-86.420%
2026-03-03	4.6000	4.8300	4.4000	4.5500	+5.081%	38	526	-87.912%
2026-03-02	4.8100	4.8100	4.1500	4.3300	-5.870%	53	514	-87.298%
2026-02-27	4.5800	4.6500	4.2800	4.6000	+9.524%	372	474	-88.043%
2026-02-26	3.8000	4.2000	3.8000	4.2000	+16.667%	68	294	-86.905%
2026-02-25	3.7500	3.7500	3.6000	3.6000	-12.195%	5	288	-84.722%
2026-02-24	4.4500	4.4500	4.1000	4.1000	-1.205%	16	288	-86.585%
2026-02-23	4.0500	4.2000	4.0500	4.1500	-3.488%	465	272	-86.747%
2026-02-20	4.2100	4.3000	4.0800	4.3000	-2.494%	464	493	-87.209%
2026-02-19	4.4100	4.4100	4.4100	4.4100	+7.561%	2	63	-87.528%
2026-02-18	4.0700	4.1000	4.0500	4.1000	-9.890%	8	61	-86.585%
2026-02-17	4.8900	4.9000	4.5500	4.5500	-3.191%	7	60	-87.912%
2026-02-13	4.7200	4.7200	4.7000	4.7000	+14.634%	5	53	-88.298%
2026-02-10	4.1000	4.1000	4.1000	4.1000	-3.529%	1	53	-86.585%
2026-02-09	4.1000	4.2500	4.1000	4.2500	-21.296%	13	52	-87.059%
2026-02-05	5.2500	5.4000	4.9100	5.4000	+4.854%	13	45	-89.815%
2026-02-04	5.1500	5.2800	5.1000	5.1500	0.000%	41	35	-89.320%