Dark

NVDA20270319P115
NVDA Mar 19 2027 115.00 Put (NVDA270319P00115000)
option OPRA

EOD

Sep 10, 2026

0.8800+2.326%(+0.0200)1,103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9100	0.9100	0.8700	0.8800	+2.326%	1,103	6,025	0.000%
2026-09-09	0.8600	0.8600	0.8300	0.8600	+10.256%	35	5,810	+2.326%
2026-09-08	0.8200	0.8300	0.7800	0.7800	-1.266%	22	5,845	+12.821%
2026-09-04	0.7600	0.7900	0.7600	0.7900	-3.659%	22	5,868	+11.392%
2026-09-03	0.8200	0.8200	0.8200	0.8200	-2.381%	1	5,868	+7.317%
2026-09-02	0.8800	0.8900	0.8300	0.8400	+5.000%	35	5,869	+4.762%
2026-09-01	0.8500	0.8500	0.8000	0.8000	-4.762%	44	5,862	+10.000%
2026-08-31	0.9200	0.9200	0.8300	0.8400	-6.667%	1,677	5,818	+4.762%
2026-08-28	0.8500	0.9000	0.8200	0.9000	+7.143%	176	6,681	-2.222%
2026-08-27	0.8100	0.8700	0.7900	0.8400	-21.495%	676	6,692	+4.762%
2026-08-26	1.1000	1.1100	1.0600	1.0700	-3.604%	23	6,084	-17.757%
2026-08-25	1.1300	1.1300	1.0900	1.1100	-16.541%	15	6,078	-20.721%
2026-08-24	1.2800	1.3300	1.2800	1.3300	+7.258%	125	6,079	-33.835%
2026-08-21	1.2600	1.2700	1.2400	1.2400	+3.333%	42	5,955	-29.032%
2026-08-19	1.2000	1.2000	1.2000	1.2000	-0.826%	4	5,913	-26.667%
2026-08-18	1.2000	1.2100	1.2000	1.2100	+7.080%	14	5,909	-27.273%
2026-08-17	1.1500	1.1500	1.1300	1.1300	0.000%	16	5,918	-22.124%
2026-08-14	1.1300	1.1300	1.1300	1.1300	-6.612%	28	5,902	-22.124%
2026-08-13	1.2000	1.2100	1.1700	1.2100	-3.968%	45	5,930	-27.273%
2026-08-12	1.2800	1.2800	1.1800	1.2600	-3.077%	213	5,941	-30.159%
2026-08-11	1.3000	1.3000	1.3000	1.3000	-4.412%	2	5,893	-32.308%
2026-08-10	1.3500	1.3800	1.3500	1.3600	-2.857%	32	5,891	-35.294%
2026-08-07	1.4300	1.4300	1.4000	1.4000	-6.040%	64	5,913	-37.143%
2026-08-06	1.4900	1.5500	1.4900	1.4900	+0.676%	29	5,853	-40.940%
2026-08-05	1.4900	1.5300	1.4600	1.4800	-9.756%	98	5,844	-40.541%
2026-08-04	1.6500	1.7000	1.6000	1.6400	-6.286%	20	5,911	-46.341%
2026-08-03	1.9000	1.9000	1.7500	1.7500	-13.793%	14	5,897	-49.714%
2026-07-31	2.1400	2.2400	2.0300	2.0300	-5.140%	99	5,893	-56.650%
2026-07-30	2.2500	2.3100	2.1400	2.1400	-8.936%	270	5,820	-58.879%
2026-07-29	2.3900	2.5100	2.3500	2.3500	+3.524%	20	6,064	-62.553%
2026-07-28	2.4000	2.4000	2.2100	2.2700	-2.155%	92	6,073	-61.233%
2026-07-27	2.0000	2.4800	2.0000	2.3200	+16.583%	286	6,016	-62.069%
2026-07-24	1.8900	1.9900	1.8800	1.9900	+0.505%	215	5,782	-55.779%
2026-07-23	1.9500	2.0400	1.9500	1.9800	+10.000%	34	5,769	-55.556%
2026-07-22	1.7400	1.8000	1.7400	1.8000	-3.226%	13	5,775	-51.111%
2026-07-21	1.9700	1.9700	1.8600	1.8600	-8.374%	636	5,787	-52.688%
2026-07-20	2.0400	2.0400	2.0000	2.0300	-10.573%	130	5,311	-56.650%
2026-07-17	2.1800	2.3000	2.1100	2.2700	+11.275%	962	5,318	-61.233%
2026-07-16	1.9000	2.0400	1.9000	2.0400	+3.030%	36	4,412	-56.863%
2026-07-15	1.9800	1.9800	1.9800	1.9800	+4.211%	10	4,411	-55.556%
2026-07-14	2.0000	2.0000	1.9000	1.9000	-9.091%	11	4,411	-53.684%
2026-07-13	2.0300	2.1200	2.0000	2.0900	+11.170%	60	4,420	-57.895%
2026-07-10	1.8900	1.9200	1.8700	1.8800	-9.615%	12	4,378	-53.191%
2026-07-09	2.1500	2.2300	2.0800	2.0800	-1.422%	50	4,378	-57.692%
2026-07-08	2.1900	2.1900	2.0500	2.1100	-8.261%	93	4,349	-58.294%
2026-07-07	2.4500	2.4500	2.1900	2.3000	-3.361%	10	4,318	-61.739%
2026-07-06	2.5200	2.5200	2.3800	2.3800	-5.556%	3	4,317	-63.025%
2026-07-02	2.2300	2.5800	2.2300	2.5200	+9.565%	23	4,322	-65.079%
2026-07-01	2.4100	2.4100	2.2200	2.3000	+6.977%	68	4,322	-61.739%
2026-06-30	2.3500	2.3500	2.1100	2.1500	-9.664%	58	4,323	-59.070%
2026-06-29	2.4500	2.5300	2.3800	2.3800	-2.058%	23	4,345	-63.025%
2026-06-26	2.3800	2.4300	2.3800	2.4300	-11.636%	118	4,339	-63.786%
2026-06-25	2.5000	2.7500	2.5000	2.7500	+14.583%	2	4,324	-68.000%
2026-06-24	2.2700	2.4000	2.2700	2.4000	+3.004%	4	4,324	-63.333%
2026-06-23	2.4000	2.4900	2.3300	2.3300	+10.952%	5	4,322	-62.232%
2026-06-22	2.1200	2.1200	2.1000	2.1000	-1.869%	16	4,324	-58.095%
2026-06-18	2.1300	2.1400	2.1300	2.1400	-5.727%	14	4,338	-58.879%
2026-06-17	2.2500	2.2700	2.2500	2.2700	+3.182%	3	4,338	-61.233%
2026-06-16	2.2700	2.2700	2.1800	2.2000	+0.457%	267	4,338	-60.000%
2026-06-15	2.3000	2.3000	2.1500	2.1900	-17.358%	39	4,309	-59.817%
2026-06-12	2.6600	2.7100	2.6500	2.6500	-11.960%	23	4,309	-66.792%
2026-06-11	2.9600	3.0500	2.9000	3.0100	-2.903%	15	4,309	-70.764%
2026-06-10	2.8100	3.1500	2.8100	3.1000	+11.511%	35	4,301	-71.613%
2026-06-09	2.6700	3.2200	2.6700	2.7800	+0.725%	29	4,315	-68.345%
2026-06-08	2.7300	2.7600	2.6400	2.7600	-5.802%	195	4,342	-68.116%
2026-06-05	2.5400	2.9600	2.5400	2.9300	+28.509%	164	4,196	-69.966%
2026-06-04	2.5100	2.6000	2.2300	2.2800	-9.163%	121	4,262	-61.404%
2026-06-03	2.3500	2.5400	2.3500	2.5100	+9.130%	566	4,257	-64.940%
2026-06-02	2.2000	2.3500	2.1900	2.3000	+1.770%	356	4,773	-61.739%
2026-06-01	2.5200	2.5300	2.2400	2.2600	-9.600%	181	4,921	-61.062%
2026-05-29	2.4600	2.5500	2.4600	2.5000	0.000%	57	4,754	-64.800%
2026-05-28	2.5500	2.5500	2.5000	2.5000	-4.943%	214	4,739	-64.800%
2026-05-27	2.6400	2.8000	2.6300	2.6300	0.000%	100	4,698	-66.540%
2026-05-26	2.6000	2.6800	2.5500	2.6300	+0.382%	537	4,656	-66.540%
2026-05-22	2.5000	2.6700	2.4200	2.6200	+3.150%	304	4,269	-66.412%
2026-05-21	2.5000	2.5700	2.4700	2.5400	+1.195%	122	4,037	-65.354%
2026-05-20	2.6100	2.6100	2.4300	2.5100	-7.721%	111	4,037	-64.940%
2026-05-19	2.8100	2.8500	2.6500	2.7200	-3.887%	196	3,818	-67.647%
2026-05-18	2.7100	2.9200	2.7100	2.8300	-1.049%	912	3,818	-68.905%
2026-05-15	2.8200	2.9000	2.7400	2.8600	+12.157%	133	3,818	-69.231%
2026-05-14	2.5800	2.6600	2.5500	2.5500	-4.851%	167	2,972	-65.490%
2026-05-13	2.7500	2.8100	2.6600	2.6800	-7.586%	577	2,278	-67.164%
2026-05-12	2.8000	3.1000	2.7600	2.9000	+2.473%	496	2,278	-69.655%
2026-05-11	2.9100	2.9200	2.7800	2.8300	-5.667%	401	2,278	-68.905%
2026-05-08	3.0500	3.0500	3.0000	3.0000	-6.250%	10	1,503	-70.667%
2026-05-07	3.3800	3.3800	3.1500	3.2000	-4.478%	20	1,499	-72.500%
2026-05-06	3.5400	3.5400	3.3500	3.3500	-9.459%	190	1,483	-73.731%
2026-05-05	3.7500	3.7500	3.7000	3.7000	-1.333%	3	1,314	-76.216%
2026-05-04	3.9000	3.9000	3.7500	3.7500	-3.846%	287	1,312	-76.533%
2026-05-01	4.0500	4.0500	3.8000	3.9000	+1.299%	103	1,110	-77.436%
2026-04-30	4.0000	4.0000	3.8500	3.8500	+14.925%	60	1,110	-77.143%
2026-04-29	3.4000	3.4000	3.3500	3.3500	-4.286%	32	1,129	-73.731%
2026-04-28	3.4700	3.5000	3.4500	3.5000	+8.696%	12	1,101	-74.857%
2026-04-27	3.4500	3.5200	3.2200	3.2200	-8.000%	45	1,100	-72.671%
2026-04-24	3.7000	3.9000	3.5000	3.5000	-5.405%	47	1,069	-74.857%
2026-04-23	3.6500	3.7000	3.6500	3.7000	+1.370%	2	1,042	-76.216%
2026-04-22	3.7000	3.7000	3.6500	3.6500	-1.351%	14	1,041	-75.890%
2026-04-21	3.7000	3.7000	3.7000	3.7000	0.000%	12	1,038	-76.216%
2026-04-20	3.7000	3.7500	3.7000	3.7000	0.000%	176	1,038	-76.216%
2026-04-17	3.6900	3.7000	3.6500	3.7000	-5.128%	156	1,016	-76.216%
2026-04-16	3.9000	3.9000	3.9000	3.9000	+2.362%	1	861	-77.436%
2026-04-15	3.9000	3.9500	3.7000	3.8100	-2.806%	177	861	-76.903%
2026-04-14	4.2500	4.2500	3.9200	3.9200	-10.909%	4	786	-77.551%
2026-04-13	4.4000	4.4000	4.4000	4.4000	-2.222%	1	786	-80.000%
2026-04-10	4.2200	4.5000	4.2200	4.5000	-25.000%	13	786	-80.444%
2026-04-01	5.7000	6.0000	5.6000	6.0000	-9.091%	7	783	-85.333%
2026-03-31	6.6000	6.6000	6.6000	6.6000	-12.583%	6	781	-86.667%
2026-03-30	7.3000	7.6000	7.2700	7.5500	+1.342%	501	785	-88.344%
2026-03-27	7.2900	7.4500	7.1500	7.4500	+18.254%	36	418	-88.188%
2026-03-26	6.1500	6.3000	6.1500	6.3000	+10.526%	5	404	-86.032%
2026-03-25	5.7000	5.7000	5.7000	5.7000	-10.938%	2	403	-84.561%
2026-03-24	6.4000	6.4000	6.4000	6.4000	+1.266%	1	403	-86.250%
2026-03-23	6.1500	6.3200	6.1500	6.3200	-9.714%	5	403	-86.076%
2026-03-20	7.0000	7.0000	7.0000	7.0000	+6.870%	2	400	-87.429%
2026-03-19	6.6900	6.6900	6.5500	6.5500	+6.504%	6	398	-86.565%
2026-03-18	6.1800	6.1800	6.1500	6.1500	+1.653%	3	398	-85.691%
2026-03-17	6.0500	6.0500	6.0500	6.0500	-2.419%	187	397	-85.455%
2026-03-16	6.2000	6.2000	6.2000	6.2000	-9.224%	90	218	-85.806%
2026-03-13	6.8300	6.8300	6.8300	6.8300	+1.940%	1	157	-87.116%
2026-03-12	6.7000	6.7100	6.7000	6.7000	+8.590%	45	156	-86.866%
2026-03-11	6.1700	6.1700	6.1700	6.1700	+1.983%	12	143	-85.737%
2026-03-10	6.4000	6.4000	6.0300	6.0500	-6.923%	9	143	-85.455%
2026-03-09	6.8900	6.9000	6.4000	6.5000	-17.722%	16	144	-86.462%
2026-03-06	6.9500	7.9000	6.8400	7.9000	+15.160%	19	144	-88.861%
2026-03-05	6.8200	7.4000	6.7000	6.8600	+6.357%	24	137	-87.172%
2026-03-04	6.6500	6.6500	6.4500	6.4500	-8.250%	3	126	-86.357%
2026-03-03	7.3500	7.3500	7.0300	7.0300	+4.148%	5	127	-87.482%
2026-03-02	7.6500	7.6500	6.7500	6.7500	-11.184%	11	123	-86.963%
2026-02-27	7.2000	7.6000	7.2000	7.6000	+14.286%	5	117	-88.421%
2026-02-26	6.2000	6.6500	6.2000	6.6500	0.000%	2	114	-86.767%
2026-02-24	6.6500	6.6500	6.6500	6.6500	0.000%	1	114	-86.767%
2026-02-23	6.6500	6.6500	6.6500	6.6500	-0.746%	1	113	-86.767%
2026-02-20	6.5500	6.7500	6.5000	6.7000	-0.741%	115	113	-86.866%
2026-02-19	6.6100	6.7500	6.6100	6.7500	+4.651%	11	16	-86.963%
2026-02-09	6.4500	6.4500	6.4500	6.4500	-23.214%	20	15	-86.357%
2026-02-04	8.3000	8.4000	8.3000	8.4000	0.000%	10	5	-89.524%