Dark

NVDA20270319P120
NVDA Mar 19 2027 120.00 Put (NVDA270319P00120000)
option OPRA

EOD

Sep 10, 2026

1.05+6.061%(+0.06)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0400	1.0600	1.0400	1.0500	+6.061%	61	3,171	0.000%
2026-09-09	1.0000	1.0000	0.9900	0.9900	-2.941%	2	3,219	+6.061%
2026-09-08	0.9900	1.0200	0.9100	1.0200	+5.155%	162	3,220	+2.941%
2026-09-04	0.8600	0.9700	0.8600	0.9700	+3.191%	154	3,102	+8.247%
2026-09-03	0.9300	0.9600	0.9100	0.9400	-5.051%	35	3,102	+11.702%
2026-09-02	1.0400	1.0400	0.9500	0.9900	-5.714%	164	3,090	+6.061%
2026-09-01	1.0000	1.0500	1.0000	1.0500	+7.143%	13	3,081	0.000%
2026-08-31	1.0900	1.0900	0.9700	0.9800	-10.092%	47	3,068	+7.143%
2026-08-28	1.0800	1.1500	0.9700	1.0900	+15.957%	72	3,035	-3.670%
2026-08-27	1.0000	1.0600	0.9100	0.9400	-24.800%	383	2,998	+11.702%
2026-08-26	1.3600	1.3600	1.2300	1.2500	-4.580%	439	2,862	-16.000%
2026-08-25	1.4400	1.4400	1.3000	1.3100	-13.245%	114	2,527	-19.847%
2026-08-24	1.6400	1.6400	1.5100	1.5100	+2.721%	228	2,608	-30.464%
2026-08-21	1.4300	1.4900	1.4300	1.4700	+5.000%	85	2,617	-28.571%
2026-08-19	1.4100	1.4100	1.3500	1.4000	+0.719%	35	2,622	-25.000%
2026-08-18	1.4000	1.4300	1.3900	1.3900	+8.594%	26	2,613	-24.460%
2026-08-17	1.3000	1.3000	1.2700	1.2800	-2.290%	45	2,614	-17.969%
2026-08-14	1.3600	1.3600	1.2900	1.3100	-5.755%	106	2,646	-19.847%
2026-08-13	1.3500	1.4400	1.3500	1.3900	-5.442%	87	2,704	-24.460%
2026-08-12	1.4800	1.4800	1.3900	1.4700	-2.000%	25	2,652	-28.571%
2026-08-11	1.6700	1.6700	1.5000	1.5000	-4.459%	13	2,649	-30.000%
2026-08-10	1.6000	1.6000	1.5600	1.5700	-4.268%	4	2,648	-33.121%
2026-08-07	1.6900	1.6900	1.6400	1.6400	-5.747%	23	2,648	-35.976%
2026-08-06	1.7500	1.7500	1.7400	1.7400	0.000%	29	2,668	-39.655%
2026-08-05	1.7800	1.7800	1.7200	1.7400	-8.421%	12	2,668	-39.655%
2026-08-04	1.9400	1.9500	1.9000	1.9000	-9.524%	108	2,675	-44.737%
2026-08-03	2.4100	2.4100	2.0700	2.1000	-8.297%	110	2,643	-50.000%
2026-07-31	2.5200	2.6900	2.2300	2.2900	-14.870%	31	2,632	-54.148%
2026-07-30	2.7700	2.7700	2.6400	2.6900	-13.226%	48	2,626	-60.967%
2026-07-29	2.8100	3.1000	2.8100	3.1000	+16.981%	47	2,598	-66.129%
2026-07-28	2.9000	2.9000	2.6400	2.6500	-7.986%	21	2,586	-60.377%
2026-07-27	2.6000	2.9000	2.6000	2.8800	+20.502%	5	2,584	-63.542%
2026-07-24	2.3800	2.3900	2.3800	2.3900	-0.417%	2	2,582	-56.067%
2026-07-23	2.2800	2.4300	2.1900	2.4000	+15.385%	31	2,581	-56.250%
2026-07-22	2.3200	2.3200	2.0300	2.0800	-12.236%	12	2,573	-49.519%
2026-07-21	2.2500	2.4000	2.2500	2.3700	-3.265%	127	2,568	-55.696%
2026-07-20	2.7300	2.7300	2.4500	2.4500	-8.922%	17	2,472	-57.143%
2026-07-17	2.5100	2.6900	2.5100	2.6900	+12.552%	11	2,457	-60.967%
2026-07-16	2.3600	2.4500	2.3600	2.3900	+8.636%	97	2,452	-56.067%
2026-07-15	2.1700	2.3900	2.1700	2.2000	0.000%	61	2,388	-52.273%
2026-07-14	2.2100	2.2100	2.2000	2.2000	-17.603%	21	2,389	-52.273%
2026-07-13	2.3800	2.6700	2.3800	2.6700	+17.105%	54	2,391	-60.674%
2026-07-10	2.2800	2.2800	2.2800	2.2800	-12.308%	1	2,383	-53.947%
2026-07-09	2.6000	2.6000	2.6000	2.6000	+1.961%	1	2,382	-59.615%
2026-07-08	2.8800	2.8800	2.5500	2.5500	-7.942%	17	2,381	-58.824%
2026-07-07	2.9800	2.9800	2.6700	2.7700	+2.593%	48	2,365	-62.094%
2026-07-06	2.6800	2.7000	2.6800	2.7000	-10.000%	30	2,330	-61.111%
2026-07-02	2.6700	3.1000	2.6700	3.0000	+3.448%	878	2,132	-65.000%
2026-07-01	2.9200	2.9200	2.8000	2.9000	+12.403%	57	2,132	-63.793%
2026-06-30	2.6000	2.6100	2.5800	2.5800	-10.105%	19	2,182	-59.302%
2026-06-29	2.8000	3.1000	2.8000	2.8700	-1.034%	9	2,201	-63.415%
2026-06-26	2.9400	2.9400	2.9000	2.9000	-7.051%	2	2,204	-63.793%
2026-06-25	3.0000	3.3000	3.0000	3.1200	+11.429%	13	2,203	-66.346%
2026-06-24	2.8000	2.8000	2.8000	2.8000	+1.083%	1	2,200	-62.500%
2026-06-23	2.9700	3.1500	2.7700	2.7700	+10.359%	59	2,200	-62.094%
2026-06-22	2.5400	2.5400	2.5000	2.5100	-1.569%	4	2,203	-58.167%
2026-06-18	2.5500	2.5500	2.5500	2.5500	-5.556%	28	2,187	-58.824%
2026-06-17	2.7000	2.7000	2.7000	2.7000	0.000%	4	2,187	-61.111%
2026-06-16	2.6800	2.7000	2.6800	2.7000	+4.247%	5	2,187	-61.111%
2026-06-15	2.9000	2.9000	2.5800	2.5900	-19.063%	21	2,129	-59.459%
2026-06-12	3.3400	3.3400	3.2000	3.2000	-3.904%	51	2,129	-67.188%
2026-06-11	3.7500	3.7500	3.3300	3.3300	-5.932%	13	2,129	-68.468%
2026-06-10	3.5000	3.5400	3.5000	3.5400	+8.257%	42	2,116	-70.339%
2026-06-09	3.0300	3.8000	3.0300	3.2700	+2.188%	147	2,152	-67.890%
2026-06-08	3.2200	3.2300	3.1600	3.2000	-8.571%	128	2,066	-67.188%
2026-06-05	2.8900	3.5100	2.8900	3.5000	+31.579%	167	2,139	-70.000%
2026-06-04	2.9900	3.0500	2.6400	2.6600	-8.904%	71	2,112	-60.526%
2026-06-03	2.7900	3.0000	2.7900	2.9200	+6.960%	88	2,045	-64.041%
2026-06-02	2.5300	2.7300	2.5300	2.7300	+3.019%	9	1,959	-61.538%
2026-06-01	2.9400	2.9500	2.6200	2.6500	-8.304%	53	1,956	-60.377%
2026-05-29	2.9000	2.9400	2.8600	2.8900	-1.365%	44	1,927	-63.668%
2026-05-28	3.0000	3.0000	2.9300	2.9300	-6.688%	70	1,958	-64.164%
2026-05-27	3.2400	3.3200	3.1400	3.1400	+1.290%	25	1,927	-66.561%
2026-05-26	3.0100	3.1500	3.0100	3.1000	+2.990%	104	1,912	-66.129%
2026-05-22	3.0100	3.0100	3.0100	3.0100	+1.689%	5	1,974	-65.116%
2026-05-21	2.9000	2.9800	2.8000	2.9600	+4.225%	31	1,969	-64.527%
2026-05-20	3.0500	3.2000	2.8300	2.8400	-9.554%	36	1,969	-63.028%
2026-05-19	3.2500	3.2500	3.1000	3.1400	-4.848%	43	1,957	-66.561%
2026-05-18	3.3000	3.3700	3.2500	3.3000	+0.610%	254	1,957	-68.182%
2026-05-15	3.2000	3.2800	3.1700	3.2800	+10.067%	80	1,957	-67.988%
2026-05-14	2.9800	3.0300	2.9200	2.9800	-3.247%	92	1,983	-64.765%
2026-05-13	3.2000	3.2400	3.0800	3.0800	-8.605%	32	1,964	-65.909%
2026-05-12	3.2000	3.5300	3.2000	3.3700	+2.744%	60	1,964	-68.843%
2026-05-11	3.4200	3.4200	3.2500	3.2800	-5.202%	37	1,964	-67.988%
2026-05-08	3.5000	3.5000	3.4500	3.4600	-6.486%	45	1,972	-69.653%
2026-05-07	3.9000	3.9000	3.7000	3.7000	-5.128%	178	1,947	-71.622%
2026-05-06	4.1500	4.3500	3.9000	3.9000	-10.345%	178	1,823	-73.077%
2026-05-05	4.3000	4.4000	4.3000	4.3500	+1.163%	56	1,665	-75.862%
2026-05-04	4.5000	4.5000	4.3000	4.3000	-3.371%	138	1,648	-75.581%
2026-05-01	4.5000	4.5500	4.4100	4.4500	-2.198%	9	1,576	-76.404%
2026-04-30	3.9500	4.5800	3.9500	4.5500	+12.903%	70	1,576	-76.923%
2026-04-29	4.0000	4.0300	4.0000	4.0300	-0.494%	9	1,542	-73.945%
2026-04-28	4.0500	4.0500	4.0500	4.0500	+11.878%	4	1,540	-74.074%
2026-04-27	4.0000	4.0300	3.6000	3.6200	-10.617%	23	1,544	-70.994%
2026-04-24	4.3100	4.3300	4.0500	4.0500	-5.814%	80	1,537	-74.074%
2026-04-23	4.2400	4.3000	4.2000	4.3000	-1.149%	9	1,535	-75.581%
2026-04-22	4.3200	4.3500	4.3200	4.3500	+1.163%	2	1,527	-75.862%
2026-04-21	4.2600	4.3000	4.2500	4.3000	-0.922%	6	1,526	-75.581%
2026-04-20	4.3500	4.4000	4.3000	4.3400	+0.930%	234	1,526	-75.806%
2026-04-17	4.4000	4.4000	4.2000	4.3000	-4.444%	133	1,624	-75.581%
2026-04-16	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,493	-76.667%
2026-04-15	4.5000	4.5200	4.2800	4.5000	-2.174%	160	1,492	-76.667%
2026-04-14	4.8000	4.8200	4.6000	4.6000	-11.538%	12	1,457	-77.174%
2026-04-13	5.1000	5.2000	5.1000	5.2000	+0.386%	2	1,453	-79.808%
2026-04-10	5.1500	5.2000	5.0000	5.1800	-4.074%	17	1,453	-79.730%
2026-04-09	5.6000	5.6000	5.4000	5.4000	-4.425%	19	1,442	-80.556%
2026-04-08	5.5500	5.6500	5.5400	5.6500	-12.403%	16	1,443	-81.416%
2026-04-07	6.8300	7.0500	6.4500	6.4500	-3.731%	68	1,445	-83.721%
2026-04-06	6.8500	6.8500	6.7000	6.7000	-2.616%	4	1,466	-84.328%
2026-04-02	7.5000	7.5000	6.8800	6.8800	-1.714%	65	1,441	-84.738%
2026-04-01	6.6800	7.0000	6.6000	7.0000	-6.667%	45	1,441	-85.000%
2026-03-31	7.9500	7.9500	7.5000	7.5000	-12.075%	41	1,433	-86.000%
2026-03-30	8.6100	8.6100	8.3600	8.5300	-2.737%	41	1,414	-87.691%
2026-03-27	8.4700	8.7700	8.2500	8.7700	+14.491%	41	1,404	-88.027%
2026-03-26	7.6600	7.6600	7.6500	7.6600	+10.854%	101	1,387	-86.292%
2026-03-25	7.0200	7.0200	6.9100	6.9100	-5.858%	6	1,286	-84.805%
2026-03-24	7.5000	7.5000	7.2400	7.3400	+1.241%	221	1,283	-85.695%
2026-03-23	7.3400	7.3500	7.1500	7.2500	-12.121%	114	1,115	-85.517%
2026-03-20	7.9500	8.2500	7.9500	8.2500	+9.272%	8	1,124	-87.273%
2026-03-19	7.7000	7.7000	7.5500	7.5500	+4.138%	6	1,117	-86.093%
2026-03-18	7.0000	7.2500	7.0000	7.2500	+0.694%	4	1,117	-85.517%
2026-03-16	7.1200	7.2000	7.0500	7.2000	-4.636%	3	1,117	-85.417%
2026-03-12	7.5500	7.5500	7.5500	7.5500	+4.861%	100	1,116	-86.093%
2026-03-11	7.1000	7.2000	7.0000	7.2000	+3.152%	5	1,045	-85.417%
2026-03-10	6.9500	6.9800	6.9500	6.9800	-13.507%	16	1,040	-84.957%
2026-03-09	9.1500	9.1500	8.0700	8.0700	-2.771%	16	1,044	-86.989%
2026-03-06	8.1500	8.3000	7.8600	8.3000	+6.410%	34	1,057	-87.349%
2026-03-05	7.8000	7.8000	7.8000	7.8000	0.000%	1	1,052	-86.538%
2026-03-04	7.5500	7.8000	7.5500	7.8000	-10.345%	2	1,051	-86.538%
2026-03-03	8.4500	8.7000	8.4500	8.7000	+12.549%	7	1,051	-87.931%
2026-03-02	9.2000	9.2000	7.7300	7.7300	-11.149%	11	1,052	-86.417%
2026-02-27	8.4500	8.7000	8.1800	8.7000	+12.987%	49	1,044	-87.931%
2026-02-26	7.3400	7.8000	7.2300	7.7000	+14.583%	154	1,029	-86.364%
2026-02-25	6.6000	6.7200	6.6000	6.7200	-10.638%	3	1,003	-84.375%
2026-02-24	7.5200	7.5200	7.5200	7.5200	-1.442%	214	1,003	-86.037%
2026-02-23	7.4500	7.6300	7.4500	7.6300	-1.294%	4	825	-86.239%
2026-02-20	7.7300	7.7300	7.7300	7.7300	+4.601%	100	824	-86.417%
2026-02-18	7.6900	7.6900	7.3800	7.3900	-15.543%	403	824	-85.792%
2026-02-17	8.2200	8.7500	8.2200	8.7500	+6.061%	5	424	-88.000%
2026-02-13	8.2500	8.2500	8.2500	8.2500	+10.738%	1	422	-87.273%
2026-02-11	7.2500	7.4500	7.2500	7.4500	-0.799%	275	422	-85.906%
2026-02-10	7.7000	7.7000	7.5100	7.5100	+1.900%	79	389	-86.019%
2026-02-09	7.3000	7.3700	7.3000	7.3700	-7.875%	125	343	-85.753%
2026-02-06	8.0000	8.0000	8.0000	8.0000	-15.789%	200	290	-86.875%
2026-02-05	9.5000	9.5000	9.5000	9.5000	+2.371%	8	90	-88.947%
2026-02-04	8.6000	9.4600	8.6000	9.2800	0.000%	83	82	-88.685%