Dark

NVDA20270319P125
NVDA Mar 19 2027 125.00 Put (NVDA270319P00125000)
option OPRA

EOD

Sep 10, 2026

1.25+5.042%(+0.06)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3200	1.3200	1.2300	1.2500	+5.042%	109	11,446	0.000%
2026-09-09	1.1600	1.1900	1.1500	1.1900	+1.709%	121	11,535	+5.042%
2026-09-08	1.1100	1.1700	1.0800	1.1700	+11.429%	62	11,653	+6.838%
2026-09-04	1.0700	1.0700	0.9700	1.0500	-4.545%	39	11,707	+19.048%
2026-09-03	1.1000	1.1400	1.1000	1.1000	-4.348%	14	11,707	+13.636%
2026-09-02	1.1800	1.1800	1.1100	1.1500	-7.258%	100	11,720	+8.696%
2026-09-01	1.1700	1.2500	1.1700	1.2400	+7.826%	54	11,746	+0.806%
2026-08-31	1.2500	1.2500	1.1500	1.1500	-11.538%	7	11,743	+8.696%
2026-08-28	1.1900	1.3000	1.1200	1.3000	+13.043%	171	11,748	-3.846%
2026-08-27	1.1600	1.1800	1.0700	1.1500	-24.837%	537	11,903	+8.696%
2026-08-26	1.5300	1.5400	1.4900	1.5300	+2.000%	57	12,243	-18.301%
2026-08-25	1.6900	1.6900	1.5000	1.5000	-11.765%	161	12,287	-16.667%
2026-08-24	1.7000	1.8900	1.7000	1.7000	0.000%	293	12,407	-26.471%
2026-08-21	1.6900	1.7500	1.6900	1.7000	-1.163%	127	12,236	-26.471%
2026-08-20	1.6400	1.7200	1.6400	1.7200	+4.878%	356	12,287	-27.326%
2026-08-19	1.6400	1.6500	1.5600	1.6400	-6.286%	317	12,170	-23.780%
2026-08-18	1.6700	1.7500	1.6100	1.7500	+16.667%	47	12,174	-28.571%
2026-08-17	1.5000	1.5400	1.4500	1.5000	-0.662%	336	12,163	-16.667%
2026-08-14	1.5100	1.5800	1.3900	1.5100	-5.031%	40	12,144	-17.219%
2026-08-13	1.6200	1.6800	1.5800	1.5900	-4.790%	152	12,158	-21.384%
2026-08-12	1.7100	1.7100	1.5900	1.6700	-6.180%	231	12,098	-25.150%
2026-08-11	1.8300	1.8300	1.7800	1.7800	-5.319%	139	11,934	-29.775%
2026-08-10	1.8400	1.9700	1.7100	1.8800	0.000%	400	11,936	-33.511%
2026-08-07	1.8600	1.9900	1.8600	1.8800	-2.591%	573	12,016	-33.511%
2026-08-06	2.1300	2.1300	1.9300	1.9300	-3.500%	354	12,349	-35.233%
2026-08-05	2.0500	2.1500	1.9800	2.0000	-11.504%	678	12,293	-37.500%
2026-08-04	2.4000	2.4000	2.2500	2.2600	-10.317%	541	12,324	-44.690%
2026-08-03	2.9500	2.9500	2.4200	2.5200	-8.364%	349	12,211	-50.397%
2026-07-31	2.9300	3.1700	2.7500	2.7500	-14.063%	241	12,118	-54.545%
2026-07-30	3.4500	3.5100	3.1500	3.2000	-13.747%	292	11,932	-60.938%
2026-07-29	3.2700	3.7100	3.2500	3.7100	+15.938%	367	11,827	-66.307%
2026-07-28	3.4500	3.5000	3.1200	3.2000	-4.192%	335	11,964	-60.938%
2026-07-27	2.8200	3.5000	2.8100	3.3400	+16.376%	905	11,716	-62.575%
2026-07-24	2.8400	2.9300	2.5500	2.8700	+5.128%	370	11,637	-56.446%
2026-07-23	2.7000	2.8400	2.6700	2.7300	+13.278%	201	11,482	-54.212%
2026-07-22	2.7100	2.7300	2.3900	2.4100	-11.397%	118	11,498	-48.133%
2026-07-21	2.7300	2.8600	2.7000	2.7200	-9.333%	249	11,415	-54.044%
2026-07-20	3.0000	3.0000	2.8300	3.0000	-4.762%	578	11,368	-58.333%
2026-07-17	3.2800	3.4000	2.9800	3.1500	+8.997%	455	10,924	-60.317%
2026-07-16	2.8400	2.9000	2.8000	2.8900	+11.154%	351	11,031	-56.747%
2026-07-15	2.6200	2.8800	2.5800	2.6000	-1.141%	118	10,951	-51.923%
2026-07-14	2.9200	2.9200	2.6000	2.6300	-11.448%	65	10,868	-52.471%
2026-07-13	2.7600	3.0500	2.7400	2.9700	+10.000%	596	10,821	-57.912%
2026-07-10	2.9600	2.9600	2.6900	2.7000	-8.475%	282	10,814	-53.704%
2026-07-09	3.1000	3.3000	2.9500	2.9500	-3.279%	139	10,572	-57.627%
2026-07-08	3.2500	3.3500	3.0000	3.0500	-11.594%	115	10,580	-59.016%
2026-07-07	3.5500	3.6000	3.1000	3.4500	+7.143%	217	10,518	-63.768%
2026-07-06	3.5000	3.5000	3.1500	3.2200	-11.781%	115	10,505	-61.180%
2026-07-02	3.2500	3.7300	3.2100	3.6500	+12.308%	57	10,418	-65.753%
2026-07-01	3.5500	3.5500	3.2000	3.2500	+4.839%	181	10,418	-61.538%
2026-06-30	3.1800	3.2000	3.1000	3.1000	-11.429%	107	10,258	-59.677%
2026-06-29	3.5500	3.6700	3.2500	3.5000	-3.581%	68	10,191	-64.286%
2026-06-26	3.7500	3.7500	3.3100	3.6300	-0.548%	908	10,145	-65.565%
2026-06-25	3.7000	3.9000	3.6500	3.6500	+4.286%	210	9,765	-65.753%
2026-06-24	3.3900	3.5000	3.3900	3.5000	+4.478%	11	9,731	-64.286%
2026-06-23	3.5000	3.5500	3.2500	3.3500	+9.836%	216	9,740	-62.687%
2026-06-22	3.0000	3.0500	2.8800	3.0500	0.000%	13	9,813	-59.016%
2026-06-18	3.0200	3.1300	3.0000	3.0500	-6.154%	106	9,766	-59.016%
2026-06-17	3.1300	3.3000	3.1300	3.2500	0.000%	9	9,766	-61.538%
2026-06-16	3.1500	3.2500	3.1000	3.2500	+4.839%	11	9,766	-61.538%
2026-06-15	3.3000	3.3000	3.0400	3.1000	-17.112%	183	9,600	-59.677%
2026-06-12	3.8500	3.8900	3.7400	3.7400	-3.608%	38	9,600	-66.578%
2026-06-11	4.2600	4.3000	3.8800	3.8800	-9.767%	252	9,600	-67.784%
2026-06-10	3.9300	4.3800	3.8500	4.3000	+8.861%	129	9,387	-70.930%
2026-06-09	3.6500	4.4900	3.6400	3.9500	+1.282%	79	9,331	-68.354%
2026-06-08	3.9000	3.9000	3.6800	3.9000	-4.878%	238	9,330	-67.949%
2026-06-05	3.4000	4.1500	3.4000	4.1000	+30.159%	419	9,177	-69.512%
2026-06-04	3.6000	3.6000	3.1100	3.1500	-8.696%	483	9,235	-60.317%
2026-06-03	3.3000	3.5500	3.3000	3.4500	+7.813%	1,378	9,040	-63.768%
2026-06-02	3.0000	3.2300	2.9800	3.2000	+3.560%	121	8,483	-60.938%
2026-06-01	3.4000	3.4500	3.0900	3.0900	-16.486%	161	8,498	-59.547%
2026-05-29	3.4100	3.7000	3.3000	3.7000	+7.246%	679	8,369	-66.216%
2026-05-28	3.6000	3.6000	3.3500	3.4500	-3.361%	30	8,601	-63.768%
2026-05-27	3.6000	3.9000	3.5700	3.5700	-0.557%	796	8,594	-64.986%
2026-05-26	3.6000	3.6100	3.4800	3.5900	-0.278%	419	8,350	-65.181%
2026-05-22	3.3700	3.6000	3.3700	3.6000	+5.882%	57	8,023	-65.278%
2026-05-21	3.3500	3.4700	3.2000	3.4000	0.000%	55	8,034	-63.235%
2026-05-20	3.6000	3.6000	3.2500	3.4000	-8.108%	54	8,034	-63.235%
2026-05-19	3.8000	3.8000	3.5500	3.7000	-0.804%	1,331	6,998	-66.216%
2026-05-18	3.6900	3.9000	3.6900	3.7300	-4.359%	104	6,998	-66.488%
2026-05-15	3.7800	3.9000	3.6500	3.9000	+14.706%	132	6,998	-67.949%
2026-05-14	3.4500	3.5200	3.3500	3.4000	-5.817%	124	6,837	-63.235%
2026-05-13	3.6100	3.7500	3.5500	3.6100	-4.497%	342	6,764	-65.374%
2026-05-12	3.8500	4.0500	3.6600	3.7800	-0.526%	251	6,764	-66.931%
2026-05-11	4.1000	4.1000	3.7000	3.8000	-6.173%	691	6,764	-67.105%
2026-05-08	4.1600	4.1600	3.9500	4.0500	-4.706%	637	6,413	-69.136%
2026-05-07	4.5000	4.6500	4.0000	4.2500	-5.556%	1,430	5,938	-70.588%
2026-05-06	4.8000	4.9500	4.4800	4.5000	-11.417%	920	5,569	-72.222%
2026-05-05	4.9000	5.1300	4.8300	5.0800	-0.392%	3,825	5,141	-75.394%
2026-05-04	5.2500	5.4000	5.0500	5.1000	-0.971%	198	2,764	-75.490%
2026-05-01	5.2500	5.3500	5.1000	5.1500	-2.830%	50	2,734	-75.728%
2026-04-30	5.3000	5.3000	5.1500	5.3000	+18.304%	35	2,734	-76.415%
2026-04-29	4.4800	4.4800	4.4800	4.4800	+4.918%	1	2,699	-72.098%
2026-04-27	4.6000	4.6800	4.2700	4.2700	-10.669%	42	2,698	-70.726%
2026-04-24	4.8000	4.8000	4.7100	4.7800	-1.240%	8	2,701	-73.849%
2026-04-22	4.8300	4.8400	4.8300	4.8400	-3.200%	300	2,697	-74.174%
2026-04-20	5.0000	5.0500	5.0000	5.0000	+1.010%	106	2,397	-75.000%
2026-04-17	4.9500	4.9500	4.9500	4.9500	-6.604%	106	2,294	-74.747%
2026-04-16	5.3000	5.3000	5.3000	5.3000	+2.515%	2	2,294	-76.415%
2026-04-15	5.2500	5.2500	4.9500	5.1700	-2.453%	38	2,296	-75.822%
2026-04-14	5.7000	5.7000	5.3000	5.3000	-10.924%	84	2,298	-76.415%
2026-04-13	5.9400	5.9500	5.9400	5.9500	-0.168%	78	2,381	-78.992%
2026-04-10	5.9200	6.0600	5.8000	5.9600	-7.165%	15	2,303	-79.027%
2026-04-09	6.4200	6.4200	6.4200	6.4200	-1.231%	5	2,299	-80.530%
2026-04-08	6.4200	6.5000	6.4200	6.5000	-18.239%	2	2,299	-80.769%
2026-04-07	8.0000	8.0000	7.9500	7.9500	+3.247%	15	2,297	-84.277%
2026-04-06	7.7000	7.7000	7.7000	7.7000	-2.778%	3	2,282	-83.766%
2026-04-02	8.1500	8.1500	7.9200	7.9200	-1.615%	21	2,284	-84.217%
2026-04-01	7.7200	8.0500	7.6000	8.0500	-5.071%	104	2,284	-84.472%
2026-03-31	8.9500	8.9500	8.4800	8.4800	-16.206%	42	2,293	-85.259%
2026-03-30	9.5600	10.1200	9.5600	10.1200	+1.505%	148	2,298	-87.648%
2026-03-27	9.7500	10.0700	9.6500	9.9700	+10.166%	1,271	2,198	-87.462%
2026-03-26	8.3000	9.0500	8.3000	9.0500	+12.422%	60	931	-86.188%
2026-03-25	7.7700	8.0500	7.7700	8.0500	-6.177%	15	871	-84.472%
2026-03-24	8.6100	8.6100	8.5800	8.5800	-1.379%	2	866	-85.431%
2026-03-23	8.2500	8.7000	8.2500	8.7000	-8.131%	226	864	-85.632%
2026-03-20	8.7700	9.4700	8.7700	9.4700	+10.760%	28	725	-86.800%
2026-03-19	9.1000	9.1000	8.5500	8.5500	+3.511%	4	701	-85.380%
2026-03-18	8.1500	8.2700	8.1000	8.2600	+0.121%	85	698	-84.867%
2026-03-17	8.0500	8.2500	8.0500	8.2500	+6.452%	10	616	-84.848%
2026-03-16	8.2500	8.2500	7.7500	7.7500	-14.835%	42	606	-83.871%
2026-03-13	8.3000	9.1000	8.3000	9.1000	+11.931%	158	604	-86.264%
2026-03-10	8.4800	8.4800	8.1300	8.1300	-13.048%	5	450	-84.625%
2026-03-06	9.3500	9.3500	9.3500	9.3500	-0.532%	4	452	-86.631%
2026-03-05	8.9000	9.7000	8.9000	9.4000	+8.046%	9	448	-86.702%
2026-03-04	8.7000	8.7000	8.7000	8.7000	-8.421%	1	448	-85.632%
2026-03-03	9.9000	9.9000	9.5000	9.5000	+3.825%	2	449	-86.842%
2026-03-02	9.2800	9.2800	8.9500	9.1500	-10.118%	8	447	-86.339%
2026-02-27	9.2500	10.1800	9.2500	10.1800	+14.511%	13	443	-87.721%
2026-02-26	8.2000	8.9000	8.2000	8.8900	+16.209%	7	439	-85.939%
2026-02-25	8.1500	8.1500	7.6000	7.6500	-10.631%	29	414	-83.660%
2026-02-24	8.7500	8.7500	8.4500	8.5600	-2.171%	43	414	-85.397%
2026-02-23	8.5000	8.7500	8.5000	8.7500	-3.315%	13	408	-85.714%
2026-02-19	9.0100	9.1000	9.0000	9.0500	-7.369%	385	406	-86.188%
2026-02-17	9.7700	9.7700	9.7700	9.7700	+2.304%	2	23	-87.206%
2026-02-13	9.5500	9.5500	9.5500	9.5500	+12.221%	1	20	-86.911%
2026-02-12	8.5100	8.5100	8.5100	8.5100	+0.472%	2	20	-85.311%
2026-02-11	8.4700	8.4700	8.4700	8.4700	-9.894%	10	20	-85.242%
2026-02-06	9.4000	9.4000	9.4000	9.4000	-15.468%	2	10	-86.702%
2026-02-05	10.8000	11.1200	10.5300	11.1200	0.000%	10	10	-88.759%