Dark

NVDA20270319P110
NVDA Mar 19 2027 110.00 Put (NVDA270319P00110000)
option OPRA

EOD

Sep 10, 2026

0.7600+5.556%(+0.0400)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7700	0.7700	0.7600	0.7600	+5.556%	80	3,341	0.000%
2026-09-09	0.7100	0.7200	0.7100	0.7200	-1.370%	21	3,341	+5.556%
2026-09-08	0.7100	0.7300	0.7100	0.7300	-3.947%	13	3,341	+4.110%
2026-09-04	0.6900	0.7600	0.6900	0.7600	+8.571%	4	3,333	0.000%
2026-09-03	0.7000	0.7000	0.7000	0.7000	-2.778%	4	3,333	+8.571%
2026-09-02	0.7000	0.7200	0.7000	0.7200	0.000%	29	3,333	+5.556%
2026-09-01	0.7200	0.7200	0.7200	0.7200	+4.348%	1	3,318	+5.556%
2026-08-31	0.7300	0.7300	0.6700	0.6900	-12.658%	15	3,318	+10.145%
2026-08-28	0.7300	0.7900	0.7300	0.7900	+11.268%	36	3,316	-3.797%
2026-08-27	0.9100	0.9100	0.6900	0.7100	-24.468%	37	3,323	+7.042%
2026-08-26	0.9200	0.9400	0.8600	0.9400	-1.053%	16	3,323	-19.149%
2026-08-25	0.9500	0.9500	0.9500	0.9500	-18.103%	7	3,312	-20.000%
2026-08-21	1.0700	1.1600	1.0600	1.1600	+9.434%	65	3,307	-34.483%
2026-08-20	1.0600	1.0600	1.0600	1.0600	+4.950%	20	3,263	-28.302%
2026-08-19	1.0400	1.0400	1.0100	1.0100	-2.885%	55	3,263	-24.752%
2026-08-18	1.0200	1.0700	1.0200	1.0400	+5.051%	102	3,288	-26.923%
2026-08-17	0.9600	0.9900	0.9600	0.9900	+1.020%	61	3,287	-23.232%
2026-08-14	1.0000	1.0800	0.9700	0.9800	-3.922%	62	3,275	-22.449%
2026-08-13	1.0200	1.0500	1.0200	1.0200	-6.422%	146	3,293	-25.490%
2026-08-12	1.0800	1.0900	1.0300	1.0900	-2.679%	134	3,293	-30.275%
2026-08-11	1.1400	1.1400	1.1000	1.1200	-6.667%	346	3,277	-32.143%
2026-08-10	1.1700	1.2200	1.1500	1.2000	+1.695%	32	3,526	-36.667%
2026-08-07	1.2400	1.2400	1.1800	1.1800	-11.278%	153	3,525	-35.593%
2026-08-06	1.3000	1.3300	1.3000	1.3300	+5.556%	1,351	3,481	-42.857%
2026-08-05	1.2600	1.2700	1.2600	1.2600	-9.353%	9	3,482	-39.683%
2026-08-04	1.3900	1.3900	1.3900	1.3900	-9.740%	3	3,482	-45.324%
2026-08-03	1.7000	1.7000	1.5400	1.5400	-14.917%	33	3,482	-50.649%
2026-07-31	1.7200	1.8500	1.7200	1.8100	-2.688%	21	3,460	-58.011%
2026-07-30	1.8600	1.8600	1.8600	1.8600	-11.429%	5	3,458	-59.140%
2026-07-29	2.0200	2.1000	2.0200	2.1000	+14.130%	7	3,458	-63.810%
2026-07-28	2.0500	2.0500	1.8200	1.8400	-10.680%	1,284	3,454	-58.696%
2026-07-27	2.0600	2.0600	2.0600	2.0600	+21.176%	1	2,340	-63.107%
2026-07-24	1.7200	1.7500	1.7000	1.7000	-1.734%	32	2,340	-55.294%
2026-07-23	1.6100	1.7300	1.6100	1.7300	+2.976%	9	2,338	-56.069%
2026-07-22	1.6800	1.6800	1.6800	1.6800	+5.000%	12	2,331	-54.762%
2026-07-21	1.6000	1.6000	1.6000	1.6000	-10.615%	1	2,331	-52.500%
2026-07-17	1.7400	1.7900	1.7400	1.7900	+11.875%	28	2,331	-57.542%
2026-07-16	1.6000	1.6000	1.6000	1.6000	-3.030%	2	2,311	-52.500%
2026-07-15	1.5500	1.6500	1.5500	1.6500	+8.553%	2	2,311	-53.939%
2026-07-14	1.5200	1.5200	1.5200	1.5200	-8.982%	10	2,311	-50.000%
2026-07-13	1.6500	1.6700	1.6500	1.6700	+4.375%	2	2,308	-54.491%
2026-07-10	1.6200	1.6200	1.6000	1.6000	-8.571%	7	2,307	-52.500%
2026-07-09	1.7500	1.7500	1.7500	1.7500	-2.235%	1	2,307	-56.571%
2026-07-08	1.7900	1.7900	1.7900	1.7900	-2.717%	3	2,307	-57.542%
2026-07-06	1.7600	1.8400	1.7600	1.8400	-13.208%	2	2,307	-58.696%
2026-07-02	1.9300	2.1200	1.9300	2.1200	+13.369%	21	2,300	-64.151%
2026-07-01	1.9500	1.9500	1.8700	1.8700	+1.630%	166	2,300	-59.358%
2026-06-30	1.8400	1.8400	1.8400	1.8400	-3.665%	5	2,392	-58.696%
2026-06-29	1.9100	1.9100	1.9100	1.9100	-2.551%	3	2,390	-60.209%
2026-06-26	2.2400	2.2400	1.9600	1.9600	-7.981%	19	2,387	-61.224%
2026-06-25	2.2500	2.2600	2.1200	2.1300	+3.902%	5	2,380	-64.319%
2026-06-24	1.9100	2.0500	1.9100	2.0500	+5.128%	10	2,377	-62.927%
2026-06-23	1.9500	1.9500	1.9500	1.9500	+11.429%	2	2,376	-61.026%
2026-06-22	1.7500	1.7500	1.7500	1.7500	-1.130%	1	2,374	-56.571%
2026-06-18	1.7900	1.8000	1.7600	1.7700	-3.279%	68	2,362	-57.062%
2026-06-17	1.8500	1.8500	1.8300	1.8300	+1.105%	3	2,362	-58.470%
2026-06-16	1.8100	1.8100	1.8100	1.8100	+1.685%	1	2,362	-58.011%
2026-06-15	1.9100	1.9100	1.7800	1.7800	-20.536%	86	2,287	-57.303%
2026-06-12	2.4000	2.4000	2.2400	2.2400	-5.882%	24	2,287	-66.071%
2026-06-11	2.4900	2.5500	2.3500	2.3800	+0.847%	46	2,287	-68.067%
2026-06-10	2.3600	2.3600	2.3600	2.3600	+2.165%	2	2,291	-67.797%
2026-06-09	2.2900	2.6700	2.2900	2.3100	+5.963%	7	2,293	-67.100%
2026-06-08	2.2700	2.2700	2.1800	2.1800	-12.097%	7	2,294	-65.138%
2026-06-05	2.0700	2.4800	2.0700	2.4800	+33.333%	9	2,293	-69.355%
2026-06-04	2.2000	2.2000	1.8600	1.8600	-11.429%	9	2,284	-59.140%
2026-06-03	2.1000	2.1000	2.0600	2.1000	+7.692%	13	2,282	-63.810%
2026-06-02	1.8500	1.9500	1.8500	1.9500	+2.632%	2	2,286	-61.026%
2026-06-01	2.0700	2.0700	1.9000	1.9000	-11.215%	14	2,285	-60.000%
2026-05-29	2.1400	2.1400	2.1400	2.1400	-4.889%	4	2,286	-64.486%
2026-05-27	2.3000	2.3600	2.2500	2.2500	0.000%	8	2,286	-66.222%
2026-05-26	2.2000	2.2600	2.2000	2.2500	+4.651%	26	2,283	-66.222%
2026-05-22	2.1400	2.1500	2.1400	2.1500	+3.865%	6	2,277	-64.651%
2026-05-21	2.2000	2.2000	2.0700	2.0700	-1.896%	2	2,275	-63.285%
2026-05-20	2.3500	2.3500	2.1000	2.1100	-8.261%	35	2,275	-63.981%
2026-05-19	2.4600	2.4600	2.3000	2.3000	-6.504%	2	2,284	-66.957%
2026-05-18	2.5400	2.5400	2.4400	2.4600	+1.653%	32	2,284	-69.106%
2026-05-15	2.4000	2.4700	2.4000	2.4200	+8.036%	58	2,284	-68.595%
2026-05-14	2.2100	2.2500	2.2000	2.2400	-1.754%	44	2,275	-66.071%
2026-05-13	2.3800	2.3800	2.2800	2.2800	-10.236%	29	2,255	-66.667%
2026-05-12	2.5400	2.5400	2.5400	2.5400	+3.673%	4	2,255	-70.079%
2026-05-11	2.5800	2.5800	2.4000	2.4500	-6.844%	29	2,255	-68.980%
2026-05-08	2.5800	2.6300	2.5800	2.6300	-3.663%	5	2,230	-71.103%
2026-05-07	2.8500	2.8500	2.7300	2.7300	-3.873%	154	2,230	-72.161%
2026-05-06	2.9700	2.9700	2.8200	2.8400	-9.841%	40	2,170	-73.239%
2026-05-05	3.0600	3.1800	3.0600	3.1500	-5.970%	44	2,149	-75.873%
2026-05-04	3.3000	3.4000	3.3000	3.3500	0.000%	182	2,113	-77.313%
2026-05-01	3.3000	3.5000	3.3000	3.3500	+1.515%	11	1,939	-77.313%
2026-04-30	3.3200	3.3500	3.2900	3.3000	+10.738%	25	1,939	-76.970%
2026-04-29	2.9800	2.9800	2.9800	2.9800	-0.667%	1	1,916	-74.497%
2026-04-28	2.9600	3.0000	2.9600	3.0000	+8.303%	23	1,916	-74.667%
2026-04-27	2.9500	2.9600	2.7700	2.7700	-9.180%	64	1,896	-72.563%
2026-04-24	3.2000	3.2000	3.0500	3.0500	-8.955%	907	1,953	-75.082%
2026-04-23	3.1700	3.3500	3.1700	3.3500	+4.688%	3	1,944	-77.313%
2026-04-22	3.2000	3.2000	3.2000	3.2000	-3.030%	60	1,943	-76.250%
2026-04-21	3.1500	3.3000	3.1500	3.3000	+4.762%	62	1,905	-76.970%
2026-04-20	3.1700	3.2000	3.1200	3.1500	+1.613%	199	1,905	-75.873%
2026-04-17	3.2200	3.2200	3.0500	3.1000	-6.061%	325	1,753	-75.484%
2026-04-16	3.3500	3.3500	3.3000	3.3000	+1.538%	232	1,837	-76.970%
2026-04-15	3.2000	3.3500	3.1000	3.2500	-2.402%	323	1,630	-76.615%
2026-04-14	3.4500	3.4500	3.3300	3.3300	-11.436%	321	1,522	-77.177%
2026-04-10	3.7000	3.7800	3.7000	3.7600	-3.590%	4	1,232	-79.787%
2026-04-09	3.9000	3.9000	3.9000	3.9000	-6.475%	1	1,230	-80.513%
2026-04-08	4.1000	4.1800	4.1000	4.1700	-16.600%	17	1,229	-81.775%
2026-04-07	4.9000	5.0500	4.9000	5.0000	+1.010%	148	1,238	-84.800%
2026-04-06	4.9500	4.9500	4.9500	4.9500	-1.000%	2	1,171	-84.646%
2026-04-02	5.5900	5.5900	5.0000	5.0000	0.000%	39	1,159	-84.800%
2026-04-01	4.9500	5.0000	4.9500	5.0000	-10.072%	30	1,159	-84.800%
2026-03-31	5.5600	5.5600	5.5600	5.5600	-14.462%	1	1,145	-86.331%
2026-03-30	6.2900	6.5000	6.1500	6.5000	+0.775%	169	1,145	-88.308%
2026-03-27	6.3700	6.4500	6.0800	6.4500	+11.207%	414	1,047	-88.217%
2026-03-26	5.4000	5.8200	5.4000	5.8000	+16.466%	75	640	-86.897%
2026-03-25	4.9800	4.9800	4.9800	4.9800	-8.287%	1	593	-84.739%
2026-03-24	5.5000	5.5000	5.4000	5.4300	+0.556%	255	594	-86.004%
2026-03-23	5.4000	5.4500	5.4000	5.4000	-10.000%	12	498	-85.926%
2026-03-20	5.6000	6.0500	5.6000	6.0000	+6.762%	27	496	-87.333%
2026-03-19	5.7700	5.9100	5.6200	5.6200	+7.663%	175	475	-86.477%
2026-03-18	5.2900	5.2900	5.2200	5.2200	-1.880%	2	310	-85.441%
2026-03-17	5.1500	5.3200	5.1500	5.3200	+3.301%	54	308	-85.714%
2026-03-16	5.2500	5.2500	5.1500	5.1500	-13.445%	12	254	-85.243%
2026-03-13	5.8500	5.9500	5.8500	5.9500	+2.763%	33	254	-87.227%
2026-03-12	5.8000	5.8000	5.6200	5.7900	+6.630%	6	221	-86.874%
2026-03-11	5.2600	5.4300	5.2500	5.4300	+2.453%	11	215	-86.004%
2026-03-10	5.2500	5.3000	5.2000	5.3000	-12.397%	3	210	-85.660%
2026-03-09	6.6500	6.6500	6.0500	6.0500	-6.923%	3	208	-87.438%
2026-03-06	6.0200	6.5000	6.0000	6.5000	+4.000%	4	209	-88.308%
2026-03-05	5.8500	6.2500	5.8000	6.2500	+8.696%	73	207	-87.840%
2026-03-04	5.8000	5.8000	5.6200	5.7500	-11.945%	19	134	-86.783%
2026-03-03	6.5300	6.5300	6.5300	6.5300	+13.172%	1	119	-88.361%
2026-03-02	5.7700	5.7700	5.7700	5.7700	-6.179%	1	119	-86.828%
2026-02-27	6.2500	6.2500	6.0500	6.1500	+7.330%	39	119	-87.642%
2026-02-26	5.6000	5.7300	5.5000	5.7300	+15.758%	6	115	-86.736%
2026-02-25	4.9500	4.9500	4.9500	4.9500	-9.174%	1	109	-84.646%
2026-02-24	5.5200	5.5200	5.4500	5.4500	-5.217%	6	109	-86.055%
2026-02-20	5.7500	5.7500	5.7500	5.7500	-1.709%	1	114	-86.783%
2026-02-19	5.8000	5.8500	5.8000	5.8500	+4.464%	71	113	-87.009%
2026-02-11	5.6000	5.6000	5.6000	5.6000	-3.448%	5	59	-86.429%
2026-02-10	5.8000	5.8000	5.8000	5.8000	+3.571%	29	54	-86.897%
2026-02-09	5.8300	5.8300	5.6000	5.6000	-7.438%	2	33	-86.429%
2026-02-06	6.0500	6.0500	6.0500	6.0500	-14.789%	30	32	-87.438%
2026-02-05	7.3000	7.3000	7.1000	7.1000	+5.185%	2	2	-89.296%
2026-02-04	6.7500	6.7500	6.7500	6.7500	0.000%	1	1	-88.741%