Dark

NVDA20270319P130
NVDA Mar 19 2027 130.00 Put (NVDA270319P00130000)
option OPRA

EOD

Sep 10, 2026

1.50+5.634%(+0.08)262

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5200	1.5200	1.4600	1.5000	+5.634%	262	16,734	0.000%
2026-09-09	1.3400	1.4200	1.3400	1.4200	+5.185%	235	16,729	+5.634%
2026-09-08	1.2600	1.3900	1.2600	1.3500	+3.846%	26	16,706	+11.111%
2026-09-04	1.2400	1.3000	1.2000	1.3000	-2.985%	20	16,709	+15.385%
2026-09-02	1.3300	1.3600	1.3300	1.3400	-7.586%	101	16,709	+11.940%
2026-09-01	1.4500	1.4500	1.4500	1.4500	+5.072%	10	16,610	+3.448%
2026-08-31	1.3900	1.3900	1.3800	1.3800	-9.804%	13	16,610	+8.696%
2026-08-28	1.4400	1.5400	1.4400	1.5300	+15.909%	25	16,598	-1.961%
2026-08-27	1.3900	1.5100	1.2700	1.3200	-27.072%	582	16,594	+13.636%
2026-08-26	1.8500	1.8700	1.8100	1.8100	0.000%	11	16,319	-17.127%
2026-08-25	1.9300	1.9300	1.7900	1.8100	-12.560%	185	16,314	-17.127%
2026-08-24	2.1500	2.2400	2.0400	2.0700	+3.500%	31	16,297	-27.536%
2026-08-21	1.9900	2.0000	1.9900	2.0000	-0.990%	6	16,306	-25.000%
2026-08-20	1.9600	2.0200	1.9600	2.0200	+7.447%	8	16,305	-25.743%
2026-08-19	1.8700	1.9000	1.8400	1.8800	-1.053%	58	16,300	-20.213%
2026-08-18	1.9000	1.9700	1.8900	1.9000	+9.827%	8	16,305	-21.053%
2026-08-17	1.7300	1.7700	1.6900	1.7300	+0.581%	316	16,307	-13.295%
2026-08-14	1.8100	1.8400	1.7200	1.7200	-7.027%	239	16,303	-12.791%
2026-08-13	1.9100	1.9300	1.8100	1.8500	-5.128%	105	16,181	-18.919%
2026-08-12	2.1200	2.1200	1.8500	1.9500	-8.451%	118	16,216	-23.077%
2026-08-11	2.1700	2.1700	2.0800	2.1300	-2.740%	194	16,208	-29.577%
2026-08-10	2.1200	2.1900	2.1200	2.1900	0.000%	2	16,211	-31.507%
2026-08-07	2.2100	2.2100	2.1900	2.1900	-4.367%	21	16,209	-31.507%
2026-08-06	2.3500	2.4900	2.2900	2.2900	-3.376%	181	16,217	-34.498%
2026-08-05	2.4200	2.4800	2.3100	2.3700	-10.902%	90	16,090	-36.709%
2026-08-04	2.7000	2.8000	2.6600	2.6600	-8.276%	139	16,099	-43.609%
2026-08-03	3.1800	3.1800	2.8700	2.9000	-16.905%	19	16,133	-48.276%
2026-07-31	3.6100	3.7600	3.4200	3.4900	-7.427%	36	16,103	-57.020%
2026-07-30	4.0700	4.0700	3.7500	3.7700	-14.318%	436	16,099	-60.212%
2026-07-29	4.1000	4.4000	4.0900	4.4000	+15.789%	53	15,804	-65.909%
2026-07-28	4.3000	4.3000	3.7300	3.8000	-3.553%	94	15,794	-60.526%
2026-07-27	3.8000	4.1500	3.8000	3.9400	+15.882%	69	15,853	-61.929%
2026-07-24	3.3500	3.4000	3.0200	3.4000	+3.030%	40	15,804	-55.882%
2026-07-23	3.4000	3.4000	3.2300	3.3000	+13.793%	41	15,816	-54.545%
2026-07-22	3.3000	3.3000	2.8200	2.9000	-10.217%	39	15,817	-48.276%
2026-07-21	3.3100	3.3500	3.2000	3.2300	-9.014%	152	15,807	-53.560%
2026-07-20	3.4100	3.5500	3.3700	3.5500	-9.898%	112	15,871	-57.746%
2026-07-17	4.0000	4.0000	3.5200	3.9400	+21.981%	38	15,848	-61.929%
2026-07-15	3.0900	3.4000	3.0900	3.2300	+3.526%	14	15,840	-53.560%
2026-07-14	3.3200	3.3200	3.1200	3.1200	-13.812%	140	15,841	-51.923%
2026-07-13	3.2500	3.7000	3.2200	3.6200	+13.836%	32	15,880	-58.564%
2026-07-10	3.4500	3.4500	3.1800	3.1800	-10.924%	108	15,880	-52.830%
2026-07-09	3.6500	3.8000	3.5700	3.5700	-6.053%	13	15,982	-57.983%
2026-07-08	3.9500	3.9500	3.8000	3.8000	-1.809%	60	15,982	-60.526%
2026-07-07	4.2400	4.2500	3.7500	3.8700	-0.769%	288	16,031	-61.240%
2026-07-06	4.1800	4.1800	3.8100	3.9000	-9.513%	36	16,170	-61.538%
2026-07-02	3.9500	4.3100	3.9500	4.3100	+11.948%	5	16,177	-65.197%
2026-07-01	4.0500	4.0500	3.8000	3.8500	+2.667%	62	16,177	-61.039%
2026-06-30	3.8200	3.8700	3.7500	3.7500	-9.639%	5	16,179	-60.000%
2026-06-29	4.2200	4.2200	4.1500	4.1500	+1.966%	2	16,180	-63.855%
2026-06-26	4.5400	4.5400	3.9600	4.0700	-7.500%	36	16,179	-63.145%
2026-06-25	4.3700	4.4000	4.3500	4.4000	+6.024%	820	16,161	-65.909%
2026-06-24	3.9200	4.1500	3.8500	4.1500	+6.138%	9	15,592	-63.855%
2026-06-23	4.0000	4.1500	3.8900	3.9100	+10.141%	66	15,597	-61.637%
2026-06-22	3.4700	3.5800	3.4700	3.5500	-1.662%	15	15,593	-57.746%
2026-06-18	3.7000	3.7000	3.5500	3.6100	-7.908%	275	15,522	-58.449%
2026-06-17	3.8000	3.9200	3.7500	3.9200	+5.946%	8	15,522	-61.735%
2026-06-16	3.7500	3.7500	3.6600	3.7000	+2.778%	33	15,522	-59.459%
2026-06-15	3.8000	3.8000	3.5800	3.6000	-19.101%	7	15,499	-58.333%
2026-06-12	4.4700	4.5300	4.4500	4.4500	-3.261%	44	15,499	-66.292%
2026-06-11	4.8000	4.8000	4.6000	4.6000	-10.853%	51	15,499	-67.391%
2026-06-10	5.0100	5.1600	5.0100	5.1600	+3.200%	15	15,449	-70.930%
2026-06-09	4.2500	5.0000	4.2500	5.0000	+11.111%	3	15,459	-70.000%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-5.263%	1	15,457	-66.667%
2026-06-05	3.9900	4.8000	3.9900	4.7500	+28.726%	131	15,456	-68.421%
2026-06-04	4.1500	4.1500	3.6500	3.6900	-8.889%	20	15,448	-59.350%
2026-06-03	4.0600	4.1000	3.9600	4.0500	+8.871%	197	15,444	-62.963%
2026-06-02	3.4500	3.7600	3.4000	3.7200	+3.911%	134	15,392	-59.677%
2026-06-01	4.0000	4.0000	3.5600	3.5800	-9.367%	22	15,377	-58.101%
2026-05-29	3.8500	3.9500	3.8200	3.9500	-0.253%	113	15,372	-62.025%
2026-05-28	4.1000	4.1400	3.8700	3.9600	-4.578%	139	15,431	-62.121%
2026-05-27	4.3700	4.4500	4.1500	4.1500	-0.955%	26	15,351	-63.855%
2026-05-26	4.1000	4.2700	4.0400	4.1900	+1.453%	46	15,327	-64.200%
2026-05-22	4.0000	4.1300	3.9000	4.1300	+3.250%	42	15,317	-63.680%
2026-05-21	3.9500	4.0000	3.8000	4.0000	+3.896%	17	15,312	-62.500%
2026-05-20	4.1500	4.1500	3.7500	3.8500	-9.412%	51	15,312	-61.039%
2026-05-19	4.3500	4.3700	4.1000	4.2500	-1.163%	74	15,263	-64.706%
2026-05-18	4.4500	4.4500	4.3000	4.3000	-2.273%	95	15,263	-65.116%
2026-05-15	4.4000	4.4000	4.2000	4.4000	+12.245%	221	15,263	-65.909%
2026-05-14	4.0000	4.0000	3.8400	3.9200	-4.390%	62	15,200	-61.735%
2026-05-13	4.2000	4.3000	4.0800	4.1000	-6.178%	93	15,113	-63.415%
2026-05-12	4.4500	4.5000	4.2500	4.3700	+0.460%	62	15,113	-65.675%
2026-05-11	4.4300	4.4800	4.3000	4.3500	-4.396%	54	15,113	-65.517%
2026-05-08	4.7300	4.7300	4.5500	4.5500	-6.186%	361	15,093	-67.033%
2026-05-07	5.2500	5.2500	4.8500	4.8500	-7.619%	1,210	15,146	-69.072%
2026-05-06	5.5600	5.5600	5.2000	5.2500	-8.377%	303	14,104	-71.429%
2026-05-05	5.6000	6.0000	5.6000	5.7300	-2.051%	439	13,917	-73.822%
2026-05-04	5.9500	6.1400	5.8500	5.8500	-3.146%	146	13,976	-74.359%
2026-05-01	6.0500	6.1000	5.9000	6.0400	-0.984%	249	14,092	-75.166%
2026-04-30	5.4500	6.1000	5.4500	6.1000	+14.447%	213	14,092	-75.410%
2026-04-29	5.1500	5.4600	5.1500	5.3300	+0.947%	8	14,087	-71.857%
2026-04-28	5.3000	5.4500	5.2500	5.2800	+8.866%	61	14,085	-71.591%
2026-04-27	5.2900	5.3400	4.8500	4.8500	-11.009%	44	14,064	-69.072%
2026-04-24	5.7600	5.8000	5.4500	5.4500	-7.627%	1,641	14,074	-72.477%
2026-04-23	5.6500	5.9000	5.6500	5.9000	+3.509%	7	14,800	-74.576%
2026-04-22	5.7500	5.7900	5.7000	5.7000	-3.390%	107	14,800	-73.684%
2026-04-21	5.7500	5.9000	5.7500	5.9000	+2.609%	73	14,714	-74.576%
2026-04-20	5.9000	5.9000	5.7500	5.7500	+0.877%	147	14,714	-73.913%
2026-04-17	5.6600	5.7500	5.6500	5.7000	-6.863%	118	14,655	-73.684%
2026-04-16	6.1100	6.1500	5.9700	6.1200	+2.000%	78	14,556	-75.490%
2026-04-15	5.9000	6.0300	5.7500	6.0000	-2.280%	12	14,565	-75.000%
2026-04-14	6.3500	6.3500	6.1400	6.1400	-11.014%	77	14,560	-75.570%
2026-04-13	7.1500	7.1800	6.8600	6.9000	-0.719%	251	14,547	-78.261%
2026-04-10	6.8800	6.9800	6.7500	6.9500	-5.954%	520	14,651	-78.417%
2026-04-09	7.6600	7.6600	7.3500	7.3900	-4.645%	11	14,615	-79.702%
2026-04-08	7.1000	7.8000	7.1000	7.7500	-11.932%	228	14,611	-80.645%
2026-04-07	9.0500	9.2400	8.8000	8.8000	-1.124%	547	14,606	-82.955%
2026-04-06	8.9000	9.0000	8.8500	8.9000	-1.657%	133	14,637	-83.146%
2026-04-02	10.0000	10.0500	8.9800	9.0500	-2.688%	223	14,614	-83.425%
2026-04-01	9.0000	9.3000	8.7000	9.3000	-1.274%	249	14,614	-83.871%
2026-03-31	10.4600	10.5200	9.4200	9.4200	-17.801%	1,117	14,614	-84.076%
2026-03-30	11.1500	11.6500	11.1500	11.4600	+0.087%	320	14,336	-86.911%
2026-03-27	11.0000	11.5000	10.8200	11.4500	+8.531%	5,205	13,242	-86.900%
2026-03-26	9.5400	10.5500	9.5400	10.5500	+14.674%	880	8,826	-85.782%
2026-03-25	9.0000	9.2000	8.8200	9.2000	-4.663%	29	8,037	-83.696%
2026-03-24	9.9500	9.9500	9.6000	9.6500	-0.310%	117	8,035	-84.456%
2026-03-23	9.8000	10.0000	9.4500	9.6800	-10.370%	57	7,957	-84.504%
2026-03-20	10.0500	10.9500	10.0500	10.8000	+10.204%	1,739	7,974	-86.111%
2026-03-19	10.0000	10.0000	9.5000	9.8000	+6.522%	156	6,480	-84.694%
2026-03-18	9.3100	9.3200	9.2000	9.2000	-0.541%	14	6,420	-83.696%
2026-03-17	9.2100	9.3500	9.1500	9.2500	-1.596%	284	6,406	-83.784%
2026-03-16	9.4000	9.5500	9.0000	9.4000	-9.179%	156	6,174	-84.043%
2026-03-13	9.5500	10.3500	9.4500	10.3500	+2.475%	86	6,084	-85.507%
2026-03-12	10.0700	10.1000	9.8400	10.1000	+7.906%	25	6,035	-85.149%
2026-03-11	9.4000	9.4000	9.1600	9.3600	-0.319%	19	6,018	-83.974%
2026-03-10	9.7500	9.7500	9.1000	9.3900	-4.960%	205	6,001	-84.026%
2026-03-09	9.8800	9.8800	9.8800	9.8800	-16.271%	10	5,917	-84.818%
2026-03-06	11.8000	11.8000	11.8000	11.8000	+14.563%	8	5,927	-87.288%
2026-03-05	10.4000	11.0000	10.0600	10.3000	+1.578%	75	5,927	-85.437%
2026-03-04	10.3700	10.3700	9.8500	10.1400	-5.234%	96	5,925	-85.207%
2026-03-03	10.9500	11.4500	10.7000	10.7000	+5.211%	44	5,938	-85.981%
2026-03-02	10.9500	10.9500	10.0700	10.1700	-10.159%	49	5,924	-85.251%
2026-02-27	11.0000	11.3200	10.5500	11.3200	+12.079%	3,565	5,944	-86.749%
2026-02-26	9.5000	10.1500	9.5000	10.1000	+14.773%	364	2,388	-85.149%
2026-02-25	8.9000	8.9700	8.7500	8.8000	-6.383%	25	2,482	-82.955%
2026-02-24	9.7700	9.7700	9.4000	9.4000	-4.665%	15	2,482	-84.043%
2026-02-20	9.9000	9.9000	9.6500	9.8600	-4.918%	72	2,468	-84.787%
2026-02-19	10.1500	10.3700	10.1500	10.3700	+1.667%	14	2,399	-85.535%
2026-02-18	9.5500	10.2000	9.5500	10.2000	-6.422%	814	2,395	-85.294%
2026-02-13	10.8500	11.0000	10.5000	10.9000	+3.810%	1,709	14	-86.239%
2026-02-12	10.0000	10.5000	10.0000	10.5000	+6.599%	2	14	-85.714%
2026-02-10	9.8500	9.8500	9.8500	9.8500	+2.818%	1	12	-84.772%
2026-02-09	9.9600	9.9600	9.5800	9.5800	-18.951%	14	12	-84.342%
2026-02-06	11.8200	11.8200	11.8200	11.8200	-3.194%	1	5	-87.310%
2026-02-05	12.6000	12.6000	12.2100	12.2100	0.000%	4	4	-87.715%